{"code":"sh510900","name":"H股ETF","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":0.914,"close":0.911,"high":0.914,"low":0.906,"volume":3294066},{"date":"2016-08-04","open":0.913,"close":0.912,"high":0.916,"low":0.909,"volume":4459519},{"date":"2016-08-05","open":0.917,"close":0.924,"high":0.928,"low":0.917,"volume":4908434},{"date":"2016-08-08","open":0.934,"close":0.937,"high":0.938,"low":0.931,"volume":3056759},{"date":"2016-08-09","open":0.939,"close":0.94,"high":0.944,"low":0.938,"volume":2491580},{"date":"2016-08-10","open":0.945,"close":0.941,"high":0.952,"low":0.94,"volume":3786579},{"date":"2016-08-11","open":0.941,"close":0.956,"high":0.96,"low":0.939,"volume":4911250},{"date":"2016-08-12","open":0.964,"close":0.968,"high":0.97,"low":0.96,"volume":4057377},{"date":"2016-08-15","open":0.97,"close":0.983,"high":0.988,"low":0.968,"volume":3820971},{"date":"2016-08-16","open":0.986,"close":0.984,"high":0.994,"low":0.981,"volume":3707456},{"date":"2016-08-17","open":0.984,"close":0.981,"high":0.985,"low":0.978,"volume":3338149},{"date":"2016-08-18","open":0.981,"close":0.976,"high":0.986,"low":0.976,"volume":3490816},{"date":"2016-08-19","open":0.981,"close":0.975,"high":0.983,"low":0.97,"volume":3282900},{"date":"2016-08-22","open":0.975,"close":0.968,"high":0.979,"low":0.966,"volume":3064794},{"date":"2016-08-23","open":0.97,"close":0.969,"high":0.974,"low":0.967,"volume":2917198},{"date":"2016-08-24","open":0.973,"close":0.962,"high":0.974,"low":0.96,"volume":2214287},{"date":"2016-08-25","open":0.964,"close":0.968,"high":0.97,"low":0.961,"volume":3611676},{"date":"2016-08-26","open":0.968,"close":0.968,"high":0.975,"low":0.967,"volume":2848218},{"date":"2016-08-29","open":0.969,"close":0.966,"high":0.971,"low":0.963,"volume":2480253},{"date":"2016-08-30","open":0.972,"close":0.977,"high":0.979,"low":0.972,"volume":2350335},{"date":"2016-08-31","open":0.977,"close":0.974,"high":0.98,"low":0.972,"volume":2116881},{"date":"2016-09-01","open":0.972,"close":0.976,"high":0.98,"low":0.966,"volume":2448741},{"date":"2016-09-02","open":0.977,"close":0.988,"high":0.991,"low":0.977,"volume":4176683},{"date":"2016-09-05","open":1.002,"close":1.006,"high":1.007,"low":1.001,"volume":2901038},{"date":"2016-09-06","open":1.008,"close":1.013,"high":1.016,"low":1.005,"volume":5010359},{"date":"2016-09-07","open":1.013,"close":1.014,"high":1.022,"low":1.013,"volume":4567602},{"date":"2016-09-08","open":1.017,"close":1.021,"high":1.022,"low":1.015,"volume":2495824},{"date":"2016-09-09","open":1.026,"close":1.037,"high":1.044,"low":1.026,"volume":5151964},{"date":"2016-09-12","open":1.01,"close":0.991,"high":1.01,"low":0.99,"volume":5962536},{"date":"2016-09-13","open":1.001,"close":0.983,"high":1.002,"low":0.981,"volume":5008266},{"date":"2016-09-14","open":0.975,"close":0.974,"high":0.983,"low":0.973,"volume":4245236},{"date":"2016-09-19","open":0.982,"close":0.996,"high":1.003,"low":0.982,"volume":4544363},{"date":"2016-09-20","open":0.996,"close":0.993,"high":0.996,"low":0.99,"volume":2194753},{"date":"2016-09-21","open":0.993,"close":1.007,"high":1.011,"low":0.991,"volume":4752755},{"date":"2016-09-22","open":1.021,"close":1.008,"high":1.03,"low":1.003,"volume":5819030},{"date":"2016-09-23","open":1.014,"close":1.003,"high":1.014,"low":1.002,"volume":2952922},{"date":"2016-09-26","open":0.993,"close":0.982,"high":0.995,"low":0.981,"volume":4378085},{"date":"2016-09-27","open":0.98,"close":0.996,"high":0.997,"low":0.979,"volume":6409524},{"date":"2016-09-28","open":0.993,"close":0.984,"high":0.993,"low":0.98,"volume":6890717},{"date":"2016-09-29","open":0.999,"close":0.994,"high":1.002,"low":0.991,"volume":3030852},{"date":"2016-09-30","open":0.986,"close":0.981,"high":0.988,"low":0.98,"volume":3573432},{"date":"2016-10-10","open":1.009,"close":1.01,"high":1.013,"low":1.003,"volume":2336193},{"date":"2016-10-11","open":1.023,"close":0.997,"high":1.026,"low":0.996,"volume":5012113},{"date":"2016-10-12","open":0.997,"close":0.989,"high":1,"low":0.987,"volume":3051369},{"date":"2016-10-13","open":0.989,"close":0.979,"high":0.991,"low":0.977,"volume":4641984},{"date":"2016-10-14","open":0.981,"close":0.985,"high":0.986,"low":0.977,"volume":3637594},{"date":"2016-10-17","open":0.983,"close":0.979,"high":0.985,"low":0.978,"volume":2514463},{"date":"2016-10-18","open":0.985,"close":0.998,"high":1,"low":0.985,"volume":4661866},{"date":"2016-10-19","open":0.999,"close":0.994,"high":1.002,"low":0.994,"volume":2823589},{"date":"2016-10-20","open":0.999,"close":0.998,"high":1.003,"low":0.997,"volume":3031154},{"date":"2016-10-21","open":0.996,"close":0.998,"high":1,"low":0.996,"volume":1433359},{"date":"2016-10-24","open":1,"close":1.013,"high":1.014,"low":0.995,"volume":5264417},{"date":"2016-10-25","open":1.014,"close":1.017,"high":1.02,"low":1.013,"volume":6735472},{"date":"2016-10-26","open":1.012,"close":1.003,"high":1.012,"low":1.003,"volume":3979691},{"date":"2016-10-27","open":1.002,"close":0.992,"high":1.004,"low":0.986,"volume":3386399},{"date":"2016-10-28","open":0.992,"close":0.987,"high":0.999,"low":0.986,"volume":3265065},{"date":"2016-10-31","open":0.986,"close":0.993,"high":0.997,"low":0.982,"volume":3050177},{"date":"2016-11-01","open":0.993,"close":1.007,"high":1.01,"low":0.993,"volume":4453342},{"date":"2016-11-02","open":0.994,"close":0.985,"high":0.994,"low":0.985,"volume":4696136},{"date":"2016-11-03","open":0.982,"close":0.984,"high":0.99,"low":0.979,"volume":4412958},{"date":"2016-11-04","open":0.98,"close":0.982,"high":0.986,"low":0.98,"volume":3301457},{"date":"2016-11-07","open":0.985,"close":0.996,"high":0.996,"low":0.984,"volume":4253712},{"date":"2016-11-08","open":1.002,"close":0.997,"high":1.005,"low":0.994,"volume":4866347},{"date":"2016-11-09","open":1.006,"close":0.971,"high":1.008,"low":0.962,"volume":13206027},{"date":"2016-11-10","open":0.996,"close":0.995,"high":1.006,"low":0.992,"volume":5421467},{"date":"2016-11-11","open":0.985,"close":0.988,"high":0.992,"low":0.979,"volume":4199058},{"date":"2016-11-14","open":0.98,"close":0.979,"high":0.985,"low":0.976,"volume":3399492},{"date":"2016-11-15","open":0.982,"close":0.986,"high":0.989,"low":0.982,"volume":4888356},{"date":"2016-11-16","open":0.992,"close":0.992,"high":0.997,"low":0.991,"volume":2681434},{"date":"2016-11-17","open":0.984,"close":0.985,"high":0.993,"low":0.983,"volume":3194020},{"date":"2016-11-18","open":0.984,"close":0.987,"high":0.991,"low":0.981,"volume":4044012},{"date":"2016-11-21","open":0.989,"close":1,"high":1.011,"low":0.988,"volume":7610575},{"date":"2016-11-22","open":1.004,"close":1.018,"high":1.028,"low":1.004,"volume":7127532},{"date":"2016-11-23","open":1.022,"close":1.021,"high":1.034,"low":1.02,"volume":10190040},{"date":"2016-11-24","open":1.02,"close":1.024,"high":1.027,"low":1.018,"volume":4200546},{"date":"2016-11-25","open":1.026,"close":1.037,"high":1.039,"low":1.025,"volume":5437543},{"date":"2016-11-28","open":1.048,"close":1.051,"high":1.054,"low":1.043,"volume":4153606},{"date":"2016-11-29","open":1.045,"close":1.043,"high":1.048,"low":1.036,"volume":6587694},{"date":"2016-11-30","open":1.047,"close":1.037,"high":1.052,"low":1.035,"volume":4458462},{"date":"2016-12-01","open":1.045,"close":1.044,"high":1.054,"low":1.042,"volume":6896586},{"date":"2016-12-02","open":1.04,"close":1.031,"high":1.04,"low":1.028,"volume":4427440},{"date":"2016-12-05","open":1.029,"close":1.018,"high":1.031,"low":1.017,"volume":4388346},{"date":"2016-12-06","open":1.03,"close":1.026,"high":1.034,"low":1.025,"volume":4921523},{"date":"2016-12-07","open":1.032,"close":1.034,"high":1.035,"low":1.028,"volume":3421613},{"date":"2016-12-08","open":1.048,"close":1.04,"high":1.049,"low":1.04,"volume":2270454},{"date":"2016-12-09","open":1.04,"close":1.04,"high":1.046,"low":1.036,"volume":3260558},{"date":"2016-12-12","open":1.043,"close":1.029,"high":1.046,"low":1.027,"volume":4509412},{"date":"2016-12-13","open":1.028,"close":1.026,"high":1.031,"low":1.017,"volume":2656906},{"date":"2016-12-14","open":1.033,"close":1.027,"high":1.038,"low":1.025,"volume":3038310},{"date":"2016-12-15","open":1.02,"close":1,"high":1.02,"low":0.999,"volume":2633374},{"date":"2016-12-16","open":1.002,"close":1.007,"high":1.015,"low":1,"volume":2548451},{"date":"2016-12-19","open":1.003,"close":0.992,"high":1.004,"low":0.99,"volume":3523596},{"date":"2016-12-20","open":0.992,"close":0.984,"high":0.995,"low":0.981,"volume":1916292},{"date":"2016-12-21","open":0.988,"close":0.992,"high":0.994,"low":0.987,"volume":3544997},{"date":"2016-12-22","open":0.988,"close":0.978,"high":0.989,"low":0.977,"volume":4696579},{"date":"2016-12-23","open":0.975,"close":0.971,"high":0.977,"low":0.969,"volume":2550604},{"date":"2016-12-26","open":0.971,"close":0.974,"high":0.976,"low":0.966,"volume":2913632},{"date":"2016-12-27","open":0.974,"close":0.973,"high":0.983,"low":0.971,"volume":4477692},{"date":"2016-12-28","open":0.974,"close":0.985,"high":0.986,"low":0.974,"volume":5250376},{"date":"2016-12-29","open":0.98,"close":0.987,"high":0.988,"low":0.979,"volume":2967730},{"date":"2016-12-30","open":0.989,"close":1.003,"high":1.005,"low":0.989,"volume":5228094},{"date":"2017-01-03","open":1.005,"close":1.01,"high":1.011,"low":0.993,"volume":3287340},{"date":"2017-01-04","open":1.009,"close":1.002,"high":1.011,"low":1.001,"volume":3910305},{"date":"2017-01-05","open":1.007,"close":1.012,"high":1.018,"low":1.006,"volume":5063111},{"date":"2017-01-06","open":1.016,"close":1.012,"high":1.02,"low":1.011,"volume":6471652},{"date":"2017-01-09","open":1.015,"close":1.012,"high":1.023,"low":1.012,"volume":4766890},{"date":"2017-01-10","open":1.015,"close":1.022,"high":1.024,"low":1.015,"volume":5957412},{"date":"2017-01-11","open":1.027,"close":1.028,"high":1.032,"low":1.025,"volume":4331396},{"date":"2017-01-12","open":1.03,"close":1.023,"high":1.034,"low":1.021,"volume":2545930},{"date":"2017-01-13","open":1.028,"close":1.025,"high":1.033,"low":1.024,"volume":2702402},{"date":"2017-01-16","open":1.025,"close":1.016,"high":1.026,"low":1.012,"volume":3381540},{"date":"2017-01-17","open":1.018,"close":1.019,"high":1.022,"low":1.016,"volume":3729431},{"date":"2017-01-18","open":1.02,"close":1.027,"high":1.033,"low":1.02,"volume":4674614},{"date":"2017-01-19","open":1.025,"close":1.024,"high":1.028,"low":1.02,"volume":2523277},{"date":"2017-01-20","open":1.025,"close":1.021,"high":1.025,"low":1.019,"volume":4505648},{"date":"2017-01-23","open":1.022,"close":1.017,"high":1.028,"low":1.016,"volume":4896293},{"date":"2017-01-24","open":1.023,"close":1.021,"high":1.024,"low":1.02,"volume":2982806},{"date":"2017-01-25","open":1.024,"close":1.022,"high":1.025,"low":1.021,"volume":2898212},{"date":"2017-01-26","open":1.028,"close":1.034,"high":1.04,"low":1.027,"volume":2434198},{"date":"2017-02-03","open":1.027,"close":1.014,"high":1.027,"low":1.013,"volume":3034160},{"date":"2017-02-06","open":1.022,"close":1.027,"high":1.028,"low":1.018,"volume":2532425},{"date":"2017-02-07","open":1.027,"close":1.034,"high":1.036,"low":1.026,"volume":2621891},{"date":"2017-02-08","open":1.032,"close":1.047,"high":1.049,"low":1.026,"volume":5998547},{"date":"2017-02-09","open":1.05,"close":1.062,"high":1.069,"low":1.049,"volume":8876534},{"date":"2017-02-10","open":1.07,"close":1.072,"high":1.074,"low":1.069,"volume":4582665},{"date":"2017-02-13","open":1.077,"close":1.081,"high":1.085,"low":1.074,"volume":5212387},{"date":"2017-02-14","open":1.083,"close":1.08,"high":1.085,"low":1.079,"volume":3993640},{"date":"2017-02-15","open":1.085,"close":1.101,"high":1.109,"low":1.084,"volume":8324998},{"date":"2017-02-16","open":1.112,"close":1.1,"high":1.114,"low":1.093,"volume":4910103},{"date":"2017-02-17","open":1.1,"close":1.088,"high":1.102,"low":1.086,"volume":5239127},{"date":"2017-02-20","open":1.092,"close":1.1,"high":1.101,"low":1.091,"volume":7877469},{"date":"2017-02-21","open":1.1,"close":1.097,"high":1.11,"low":1.097,"volume":8575929},{"date":"2017-02-22","open":1.105,"close":1.107,"high":1.109,"low":1.102,"volume":3883258},{"date":"2017-02-23","open":1.108,"close":1.106,"high":1.114,"low":1.103,"volume":6507191},{"date":"2017-02-24","open":1.105,"close":1.097,"high":1.108,"low":1.095,"volume":3419873},{"date":"2017-02-27","open":1.094,"close":1.083,"high":1.099,"low":1.083,"volume":4248984},{"date":"2017-02-28","open":1.087,"close":1.077,"high":1.092,"low":1.076,"volume":6644741},{"date":"2017-03-01","open":1.083,"close":1.081,"high":1.085,"low":1.079,"volume":9178387},{"date":"2017-03-02","open":1.097,"close":1.087,"high":1.099,"low":1.085,"volume":7223933},{"date":"2017-03-03","open":1.075,"close":1.069,"high":1.075,"low":1.068,"volume":6230189},{"date":"2017-03-06","open":1.071,"close":1.073,"high":1.076,"low":1.071,"volume":4280764},{"date":"2017-03-07","open":1.075,"close":1.08,"high":1.081,"low":1.073,"volume":5156356},{"date":"2017-03-08","open":1.076,"close":1.085,"high":1.088,"low":1.073,"volume":4720004},{"date":"2017-03-09","open":1.08,"close":1.068,"high":1.08,"low":1.067,"volume":4780654},{"date":"2017-03-10","open":1.069,"close":1.062,"high":1.072,"low":1.061,"volume":5619686},{"date":"2017-03-13","open":1.068,"close":1.085,"high":1.086,"low":1.064,"volume":6181251},{"date":"2017-03-14","open":1.085,"close":1.088,"high":1.092,"low":1.084,"volume":5026063},{"date":"2017-03-15","open":1.083,"close":1.085,"high":1.089,"low":1.081,"volume":9502118},{"date":"2017-03-16","open":1.104,"close":1.102,"high":1.105,"low":1.095,"volume":7706271},{"date":"2017-03-17","open":1.11,"close":1.102,"high":1.115,"low":1.102,"volume":6009225},{"date":"2017-03-20","open":1.107,"close":1.114,"high":1.114,"low":1.106,"volume":6409832},{"date":"2017-03-21","open":1.117,"close":1.119,"high":1.127,"low":1.115,"volume":6981854},{"date":"2017-03-22","open":1.102,"close":1.094,"high":1.105,"low":1.092,"volume":5859367},{"date":"2017-03-23","open":1.103,"close":1.101,"high":1.11,"low":1.099,"volume":5672059},{"date":"2017-03-24","open":1.105,"close":1.098,"high":1.106,"low":1.096,"volume":4442531},{"date":"2017-03-27","open":1.092,"close":1.084,"high":1.102,"low":1.082,"volume":5382539},{"date":"2017-03-28","open":1.093,"close":1.092,"high":1.097,"low":1.092,"volume":5383413},{"date":"2017-03-29","open":1.101,"close":1.095,"high":1.104,"low":1.095,"volume":5452775},{"date":"2017-03-30","open":1.098,"close":1.084,"high":1.098,"low":1.082,"volume":5348486},{"date":"2017-03-31","open":1.086,"close":1.079,"high":1.089,"low":1.078,"volume":2738615},{"date":"2017-04-05","open":1.087,"close":1.08,"high":1.089,"low":1.077,"volume":7511636},{"date":"2017-04-06","open":1.079,"close":1.081,"high":1.086,"low":1.076,"volume":3666513},{"date":"2017-04-07","open":1.078,"close":1.075,"high":1.078,"low":1.068,"volume":7461639},{"date":"2017-04-10","open":1.08,"close":1.078,"high":1.083,"low":1.076,"volume":6672292},{"date":"2017-04-11","open":1.078,"close":1.065,"high":1.08,"low":1.062,"volume":10944504},{"date":"2017-04-12","open":1.063,"close":1.062,"high":1.065,"low":1.06,"volume":5410202},{"date":"2017-04-13","open":1.063,"close":1.071,"high":1.076,"low":1.063,"volume":12411931},{"date":"2017-04-14","open":1.065,"close":1.056,"high":1.069,"low":1.054,"volume":5149808},{"date":"2017-04-17","open":1.058,"close":1.054,"high":1.06,"low":1.052,"volume":6567222},{"date":"2017-04-18","open":1.065,"close":1.057,"high":1.068,"low":1.055,"volume":7921185},{"date":"2017-04-19","open":1.05,"close":1.046,"high":1.05,"low":1.039,"volume":8314234},{"date":"2017-04-20","open":1.046,"close":1.048,"high":1.051,"low":1.045,"volume":5911781},{"date":"2017-04-21","open":1.058,"close":1.055,"high":1.061,"low":1.054,"volume":6345383},{"date":"2017-04-24","open":1.058,"close":1.061,"high":1.063,"low":1.05,"volume":5264046},{"date":"2017-04-25","open":1.065,"close":1.075,"high":1.078,"low":1.062,"volume":10954831},{"date":"2017-04-26","open":1.08,"close":1.078,"high":1.085,"low":1.077,"volume":6721069},{"date":"2017-04-27","open":1.078,"close":1.077,"high":1.08,"low":1.069,"volume":3927618},{"date":"2017-04-28","open":1.077,"close":1.072,"high":1.079,"low":1.071,"volume":4601501},{"date":"2017-05-02","open":1.078,"close":1.065,"high":1.079,"low":1.063,"volume":4893759},{"date":"2017-05-03","open":1.066,"close":1.066,"high":1.07,"low":1.065,"volume":3835728},{"date":"2017-05-04","open":1.06,"close":1.055,"high":1.063,"low":1.054,"volume":15335675},{"date":"2017-05-05","open":1.05,"close":1.038,"high":1.053,"low":1.034,"volume":7310415},{"date":"2017-05-08","open":1.044,"close":1.047,"high":1.05,"low":1.038,"volume":4186365},{"date":"2017-05-09","open":1.049,"close":1.056,"high":1.058,"low":1.044,"volume":6890549},{"date":"2017-05-10","open":1.066,"close":1.073,"high":1.081,"low":1.066,"volume":5259412},{"date":"2017-05-11","open":1.077,"close":1.078,"high":1.083,"low":1.072,"volume":8058579},{"date":"2017-05-12","open":1.073,"close":1.077,"high":1.081,"low":1.073,"volume":4264228},{"date":"2017-05-15","open":1.085,"close":1.091,"high":1.095,"low":1.085,"volume":6170026},{"date":"2017-05-16","open":1.097,"close":1.092,"high":1.098,"low":1.085,"volume":7359062},{"date":"2017-05-17","open":1.088,"close":1.082,"high":1.088,"low":1.082,"volume":11567272},{"date":"2017-05-18","open":1.07,"close":1.074,"high":1.079,"low":1.069,"volume":11742809},{"date":"2017-05-19","open":1.076,"close":1.072,"high":1.078,"low":1.071,"volume":7877850},{"date":"2017-05-22","open":1.078,"close":1.085,"high":1.088,"low":1.075,"volume":7051331},{"date":"2017-05-23","open":1.083,"close":1.085,"high":1.093,"low":1.082,"volume":8574896},{"date":"2017-05-24","open":1.084,"close":1.083,"high":1.088,"low":1.079,"volume":9348524},{"date":"2017-05-25","open":1.091,"close":1.102,"high":1.105,"low":1.091,"volume":5634865},{"date":"2017-05-26","open":1.105,"close":1.099,"high":1.109,"low":1.098,"volume":5260455},{"date":"2017-05-31","open":1.105,"close":1.103,"high":1.113,"low":1.1,"volume":4775597},{"date":"2017-06-01","open":1.1,"close":1.095,"high":1.103,"low":1.088,"volume":6915634},{"date":"2017-06-02","open":1.102,"close":1.101,"high":1.107,"low":1.099,"volume":8205728},{"date":"2017-06-05","open":1.105,"close":1.093,"high":1.107,"low":1.092,"volume":6253495},{"date":"2017-06-06","open":1.089,"close":1.093,"high":1.097,"low":1.087,"volume":5243895},{"date":"2017-06-07","open":1.094,"close":1.096,"high":1.103,"low":1.094,"volume":4019348},{"date":"2017-06-08","open":1.096,"close":1.099,"high":1.101,"low":1.092,"volume":4647816},{"date":"2017-06-09","open":1.104,"close":1.091,"high":1.104,"low":1.09,"volume":7811805},{"date":"2017-06-12","open":1.09,"close":1.083,"high":1.095,"low":1.08,"volume":6216171},{"date":"2017-06-13","open":1.085,"close":1.089,"high":1.091,"low":1.082,"volume":4986294},{"date":"2017-06-14","open":1.091,"close":1.084,"high":1.092,"low":1.08,"volume":5882988},{"date":"2017-06-15","open":1.079,"close":1.07,"high":1.079,"low":1.069,"volume":4256895},{"date":"2017-06-16","open":1.073,"close":1.075,"high":1.077,"low":1.072,"volume":4579758},{"date":"2017-06-19","open":1.078,"close":1.089,"high":1.09,"low":1.078,"volume":8940184},{"date":"2017-06-20","open":1.095,"close":1.085,"high":1.097,"low":1.084,"volume":5655941},{"date":"2017-06-21","open":1.08,"close":1.081,"high":1.089,"low":1.075,"volume":5318496},{"date":"2017-06-22","open":1.076,"close":1.09,"high":1.098,"low":1.076,"volume":6326513},{"date":"2017-06-23","open":1.091,"close":1.092,"high":1.097,"low":1.09,"volume":7426129},{"date":"2017-06-26","open":1.094,"close":1.101,"high":1.103,"low":1.093,"volume":10157983},{"date":"2017-06-27","open":1.105,"close":1.097,"high":1.106,"low":1.096,"volume":8530268},{"date":"2017-06-28","open":1.091,"close":1.085,"high":1.093,"low":1.082,"volume":4189131},{"date":"2017-06-29","open":1.092,"close":1.088,"high":1.093,"low":1.085,"volume":3836453},{"date":"2017-06-30","open":1.075,"close":1.079,"high":1.081,"low":1.074,"volume":5842309},{"date":"2017-07-03","open":1.079,"close":1.091,"high":1.091,"low":1.078,"volume":5506711},{"date":"2017-07-04","open":1.093,"close":1.078,"high":1.098,"low":1.078,"volume":8422629},{"date":"2017-07-05","open":1.079,"close":1.09,"high":1.092,"low":1.075,"volume":6129047},{"date":"2017-07-06","open":1.094,"close":1.094,"high":1.098,"low":1.089,"volume":5943677},{"date":"2017-07-07","open":1.089,"close":1.087,"high":1.091,"low":1.084,"volume":4112208},{"date":"2017-07-10","open":1.088,"close":1.091,"high":1.096,"low":1.084,"volume":9216788},{"date":"2017-07-11","open":1.094,"close":1.109,"high":1.111,"low":1.093,"volume":7174781},{"date":"2017-07-12","open":1.113,"close":1.112,"high":1.121,"low":1.11,"volume":10086120},{"date":"2017-07-13","open":1.126,"close":1.126,"high":1.13,"low":1.124,"volume":5458669},{"date":"2017-07-14","open":1.129,"close":1.131,"high":1.134,"low":1.128,"volume":4892324},{"date":"2017-07-17","open":1.141,"close":1.137,"high":1.148,"low":1.129,"volume":7857488},{"date":"2017-07-18","open":1.136,"close":1.131,"high":1.142,"low":1.13,"volume":6850038},{"date":"2017-07-19","open":1.133,"close":1.146,"high":1.146,"low":1.133,"volume":4507616},{"date":"2017-07-20","open":1.146,"close":1.146,"high":1.148,"low":1.14,"volume":7509569},{"date":"2017-07-21","open":1.144,"close":1.133,"high":1.146,"low":1.132,"volume":6258879},{"date":"2017-07-24","open":1.133,"close":1.139,"high":1.144,"low":1.133,"volume":5641909},{"date":"2017-07-25","open":1.138,"close":1.134,"high":1.142,"low":1.133,"volume":4439096},{"date":"2017-07-26","open":1.139,"close":1.137,"high":1.146,"low":1.133,"volume":7984610},{"date":"2017-07-27","open":1.141,"close":1.143,"high":1.146,"low":1.137,"volume":4737511},{"date":"2017-07-28","open":1.136,"close":1.135,"high":1.139,"low":1.132,"volume":3759176},{"date":"2017-07-31","open":1.138,"close":1.139,"high":1.143,"low":1.137,"volume":6668922},{"date":"2017-08-01","open":1.142,"close":1.164,"high":1.164,"low":1.142,"volume":7527486},{"date":"2017-08-02","open":1.168,"close":1.173,"high":1.175,"low":1.167,"volume":7451226},{"date":"2017-08-03","open":1.166,"close":1.161,"high":1.172,"low":1.16,"volume":10797824},{"date":"2017-08-04","open":1.163,"close":1.164,"high":1.173,"low":1.162,"volume":5211515},{"date":"2017-08-07","open":1.17,"close":1.166,"high":1.173,"low":1.163,"volume":5699218},{"date":"2017-08-08","open":1.167,"close":1.164,"high":1.167,"low":1.156,"volume":2998756},{"date":"2017-08-09","open":1.161,"close":1.15,"high":1.161,"low":1.143,"volume":4179863},{"date":"2017-08-10","open":1.149,"close":1.131,"high":1.15,"low":1.12,"volume":7112742},{"date":"2017-08-11","open":1.111,"close":1.105,"high":1.124,"low":1.103,"volume":13170359},{"date":"2017-08-14","open":1.112,"close":1.117,"high":1.119,"low":1.11,"volume":6141500},{"date":"2017-08-15","open":1.122,"close":1.132,"high":1.134,"low":1.121,"volume":4674480},{"date":"2017-08-16","open":1.126,"close":1.131,"high":1.132,"low":1.124,"volume":9430863},{"date":"2017-08-17","open":1.132,"close":1.125,"high":1.134,"low":1.122,"volume":4330823},{"date":"2017-08-18","open":1.118,"close":1.121,"high":1.128,"low":1.112,"volume":6502207},{"date":"2017-08-21","open":1.12,"close":1.124,"high":1.126,"low":1.12,"volume":3128575},{"date":"2017-08-22","open":1.13,"close":1.142,"high":1.142,"low":1.128,"volume":4523598},{"date":"2017-08-23","open":1.144,"close":1.146,"high":1.148,"low":1.144,"volume":2298467},{"date":"2017-08-24","open":1.152,"close":1.151,"high":1.155,"low":1.148,"volume":4329538},{"date":"2017-08-25","open":1.151,"close":1.175,"high":1.176,"low":1.151,"volume":7068808},{"date":"2017-08-28","open":1.179,"close":1.172,"high":1.192,"low":1.171,"volume":5464839},{"date":"2017-08-29","open":1.172,"close":1.168,"high":1.175,"low":1.165,"volume":4237250},{"date":"2017-08-30","open":1.173,"close":1.166,"high":1.179,"low":1.166,"volume":6444963},{"date":"2017-08-31","open":1.168,"close":1.161,"high":1.172,"low":1.158,"volume":3856650},{"date":"2017-09-01","open":1.164,"close":1.161,"high":1.17,"low":1.158,"volume":5405662},{"date":"2017-09-04","open":1.157,"close":1.143,"high":1.157,"low":1.141,"volume":6635512},{"date":"2017-09-05","open":1.146,"close":1.143,"high":1.151,"low":1.143,"volume":7278014},{"date":"2017-09-06","open":1.142,"close":1.139,"high":1.144,"low":1.133,"volume":5359531},{"date":"2017-09-07","open":1.148,"close":1.133,"high":1.149,"low":1.133,"volume":5806112},{"date":"2017-09-08","open":1.135,"close":1.131,"high":1.139,"low":1.129,"volume":8480203},{"date":"2017-09-11","open":1.138,"close":1.148,"high":1.15,"low":1.138,"volume":4784253},{"date":"2017-09-12","open":1.151,"close":1.15,"high":1.155,"low":1.148,"volume":5142433},{"date":"2017-09-13","open":1.149,"close":1.143,"high":1.151,"low":1.138,"volume":10716472},{"date":"2017-09-14","open":1.143,"close":1.137,"high":1.147,"low":1.135,"volume":4636994},{"date":"2017-09-15","open":1.134,"close":1.131,"high":1.139,"low":1.121,"volume":7056718},{"date":"2017-09-18","open":1.139,"close":1.147,"high":1.149,"low":1.138,"volume":7409312},{"date":"2017-09-19","open":1.148,"close":1.147,"high":1.157,"low":1.146,"volume":9819068},{"date":"2017-09-20","open":1.146,"close":1.145,"high":1.149,"low":1.144,"volume":7485829},{"date":"2017-09-21","open":1.144,"close":1.151,"high":1.156,"low":1.143,"volume":6846029},{"date":"2017-09-22","open":1.142,"close":1.145,"high":1.148,"low":1.141,"volume":7993491},{"date":"2017-09-25","open":1.141,"close":1.131,"high":1.141,"low":1.128,"volume":4941141},{"date":"2017-09-26","open":1.126,"close":1.132,"high":1.137,"low":1.125,"volume":10589336},{"date":"2017-09-27","open":1.135,"close":1.142,"high":1.145,"low":1.135,"volume":6873857},{"date":"2017-09-28","open":1.14,"close":1.137,"high":1.144,"low":1.132,"volume":8292326},{"date":"2017-09-29","open":1.136,"close":1.135,"high":1.139,"low":1.131,"volume":6018824},{"date":"2017-10-09","open":1.187,"close":1.178,"high":1.19,"low":1.175,"volume":8447986},{"date":"2017-10-10","open":1.175,"close":1.173,"high":1.177,"low":1.167,"volume":11636846},{"date":"2017-10-11","open":1.179,"close":1.178,"high":1.185,"low":1.176,"volume":8248060},{"date":"2017-10-12","open":1.177,"close":1.183,"high":1.185,"low":1.176,"volume":6953564},{"date":"2017-10-13","open":1.181,"close":1.182,"high":1.187,"low":1.18,"volume":7201306},{"date":"2017-10-16","open":1.189,"close":1.19,"high":1.198,"low":1.188,"volume":7944507},{"date":"2017-10-17","open":1.196,"close":1.195,"high":1.197,"low":1.191,"volume":11095870},{"date":"2017-10-18","open":1.192,"close":1.202,"high":1.203,"low":1.192,"volume":8912049},{"date":"2017-10-19","open":1.207,"close":1.195,"high":1.213,"low":1.193,"volume":8246774},{"date":"2017-10-20","open":1.19,"close":1.194,"high":1.195,"low":1.185,"volume":8577799},{"date":"2017-10-23","open":1.2,"close":1.191,"high":1.201,"low":1.189,"volume":11560053},{"date":"2017-10-24","open":1.185,"close":1.182,"high":1.195,"low":1.181,"volume":11470316},{"date":"2017-10-25","open":1.186,"close":1.192,"high":1.198,"low":1.186,"volume":12021772},{"date":"2017-10-26","open":1.186,"close":1.188,"high":1.195,"low":1.183,"volume":11901154},{"date":"2017-10-27","open":1.194,"close":1.209,"high":1.211,"low":1.194,"volume":11973764},{"date":"2017-10-30","open":1.222,"close":1.205,"high":1.225,"low":1.203,"volume":12434082},{"date":"2017-10-31","open":1.199,"close":1.2,"high":1.202,"low":1.192,"volume":19031587},{"date":"2017-11-01","open":1.201,"close":1.203,"high":1.211,"low":1.201,"volume":15483999},{"date":"2017-11-02","open":1.207,"close":1.199,"high":1.207,"low":1.196,"volume":11492310},{"date":"2017-11-03","open":1.2,"close":1.202,"high":1.204,"low":1.199,"volume":12040498},{"date":"2017-11-06","open":1.202,"close":1.193,"high":1.202,"low":1.183,"volume":10242497},{"date":"2017-11-07","open":1.2,"close":1.209,"high":1.212,"low":1.199,"volume":13828866},{"date":"2017-11-08","open":1.207,"close":1.205,"high":1.214,"low":1.203,"volume":12918164},{"date":"2017-11-09","open":1.207,"close":1.218,"high":1.219,"low":1.207,"volume":16367655},{"date":"2017-11-10","open":1.217,"close":1.22,"high":1.225,"low":1.215,"volume":12345306},{"date":"2017-11-13","open":1.216,"close":1.219,"high":1.23,"low":1.216,"volume":15315265},{"date":"2017-11-14","open":1.219,"close":1.21,"high":1.222,"low":1.209,"volume":13900808},{"date":"2017-11-15","open":1.196,"close":1.19,"high":1.198,"low":1.188,"volume":11827622},{"date":"2017-11-16","open":1.191,"close":1.199,"high":1.2,"low":1.189,"volume":14291725},{"date":"2017-11-17","open":1.208,"close":1.209,"high":1.212,"low":1.204,"volume":11484188},{"date":"2017-11-20","open":1.205,"close":1.202,"high":1.209,"low":1.194,"volume":11078924},{"date":"2017-11-21","open":1.205,"close":1.222,"high":1.225,"low":1.202,"volume":18445133},{"date":"2017-11-22","open":1.246,"close":1.237,"high":1.254,"low":1.233,"volume":16100930},{"date":"2017-11-23","open":1.239,"close":1.224,"high":1.248,"low":1.22,"volume":17817637},{"date":"2017-11-24","open":1.219,"close":1.231,"high":1.233,"low":1.214,"volume":18163574},{"date":"2017-11-27","open":1.231,"close":1.221,"high":1.232,"low":1.218,"volume":16144810},{"date":"2017-11-28","open":1.214,"close":1.211,"high":1.221,"low":1.207,"volume":20369805},{"date":"2017-11-29","open":1.219,"close":1.212,"high":1.223,"low":1.21,"volume":18203630},{"date":"2017-11-30","open":1.204,"close":1.198,"high":1.208,"low":1.198,"volume":16364365},{"date":"2017-12-01","open":1.199,"close":1.189,"high":1.218,"low":1.187,"volume":16026512},{"date":"2017-12-04","open":1.186,"close":1.199,"high":1.206,"low":1.181,"volume":15493407},{"date":"2017-12-05","open":1.193,"close":1.197,"high":1.202,"low":1.191,"volume":19310908},{"date":"2017-12-06","open":1.195,"close":1.169,"high":1.198,"low":1.158,"volume":20890370},{"date":"2017-12-07","open":1.169,"close":1.161,"high":1.172,"low":1.156,"volume":16683494},{"date":"2017-12-08","open":1.163,"close":1.174,"high":1.177,"low":1.161,"volume":21564722},{"date":"2017-12-11","open":1.173,"close":1.184,"high":1.185,"low":1.172,"volume":15291585},{"date":"2017-12-12","open":1.184,"close":1.174,"high":1.189,"low":1.173,"volume":22421830},{"date":"2017-12-13","open":1.178,"close":1.183,"high":1.187,"low":1.17,"volume":20450501},{"date":"2017-12-14","open":1.192,"close":1.182,"high":1.195,"low":1.179,"volume":18023768},{"date":"2017-12-15","open":1.181,"close":1.165,"high":1.181,"low":1.161,"volume":17486263},{"date":"2017-12-18","open":1.172,"close":1.176,"high":1.177,"low":1.164,"volume":21708399},{"date":"2017-12-19","open":1.179,"close":1.182,"high":1.187,"low":1.177,"volume":19934357},{"date":"2017-12-20","open":1.182,"close":1.175,"high":1.185,"low":1.172,"volume":15069704},{"date":"2017-12-21","open":1.168,"close":1.183,"high":1.185,"low":1.163,"volume":26878549},{"date":"2017-12-22","open":1.189,"close":1.185,"high":1.192,"low":1.184,"volume":14315749},{"date":"2017-12-25","open":1.189,"close":1.184,"high":1.195,"low":1.183,"volume":10445894},{"date":"2017-12-26","open":1.186,"close":1.192,"high":1.193,"low":1.185,"volume":14313220},{"date":"2017-12-27","open":1.194,"close":1.182,"high":1.198,"low":1.179,"volume":16219225},{"date":"2017-12-28","open":1.186,"close":1.185,"high":1.189,"low":1.183,"volume":18547680},{"date":"2017-12-29","open":1.187,"close":1.185,"high":1.19,"low":1.183,"volume":10042673},{"date":"2018-01-02","open":1.189,"close":1.22,"high":1.222,"low":1.189,"volume":14081733},{"date":"2018-01-03","open":1.224,"close":1.226,"high":1.232,"low":1.222,"volume":13891551},{"date":"2018-01-04","open":1.229,"close":1.236,"high":1.245,"low":1.229,"volume":24969496},{"date":"2018-01-05","open":1.24,"close":1.233,"high":1.243,"low":1.229,"volume":15393510},{"date":"2018-01-08","open":1.238,"close":1.233,"high":1.239,"low":1.229,"volume":11120363},{"date":"2018-01-09","open":1.237,"close":1.243,"high":1.244,"low":1.234,"volume":14434556},{"date":"2018-01-10","open":1.244,"close":1.254,"high":1.26,"low":1.241,"volume":21859408},{"date":"2018-01-11","open":1.251,"close":1.245,"high":1.252,"low":1.242,"volume":27431528},{"date":"2018-01-12","open":1.253,"close":1.259,"high":1.261,"low":1.252,"volume":20854880},{"date":"2018-01-15","open":1.269,"close":1.255,"high":1.27,"low":1.253,"volume":21779743},{"date":"2018-01-16","open":1.255,"close":1.281,"high":1.284,"low":1.254,"volume":25568180},{"date":"2018-01-17","open":1.281,"close":1.286,"high":1.289,"low":1.275,"volume":24855172},{"date":"2018-01-18","open":1.303,"close":1.311,"high":1.315,"low":1.3,"volume":26271372},{"date":"2018-01-19","open":1.315,"close":1.318,"high":1.323,"low":1.314,"volume":17923545},{"date":"2018-01-22","open":1.321,"close":1.333,"high":1.336,"low":1.315,"volume":14963634},{"date":"2018-01-23","open":1.337,"close":1.36,"high":1.372,"low":1.337,"volume":21669584},{"date":"2018-01-24","open":1.365,"close":1.377,"high":1.378,"low":1.36,"volume":17119040},{"date":"2018-01-25","open":1.378,"close":1.342,"high":1.379,"low":1.337,"volume":17281424},{"date":"2018-01-26","open":1.346,"close":1.389,"high":1.402,"low":1.344,"volume":24167977},{"date":"2018-01-29","open":1.403,"close":1.377,"high":1.429,"low":1.369,"volume":19197687},{"date":"2018-01-30","open":1.368,"close":1.356,"high":1.379,"low":1.34,"volume":19344385},{"date":"2018-01-31","open":1.342,"close":1.346,"high":1.36,"low":1.334,"volume":21903418},{"date":"2018-02-01","open":1.36,"close":1.338,"high":1.376,"low":1.336,"volume":18910840},{"date":"2018-02-02","open":1.324,"close":1.35,"high":1.356,"low":1.317,"volume":19690562},{"date":"2018-02-05","open":1.319,"close":1.341,"high":1.344,"low":1.313,"volume":18641630},{"date":"2018-02-06","open":1.295,"close":1.27,"high":1.307,"low":1.268,"volume":15539736},{"date":"2018-02-07","open":1.299,"close":1.234,"high":1.308,"low":1.227,"volume":17223957},{"date":"2018-02-08","open":1.238,"close":1.226,"high":1.246,"low":1.222,"volume":13825571},{"date":"2018-02-09","open":1.191,"close":1.175,"high":1.193,"low":1.152,"volume":20109403},{"date":"2018-02-12","open":1.185,"close":1.188,"high":1.198,"low":1.18,"volume":12699431},{"date":"2018-02-13","open":1.201,"close":1.199,"high":1.222,"low":1.195,"volume":11921102},{"date":"2018-02-14","open":1.208,"close":1.211,"high":1.214,"low":1.197,"volume":9111410},{"date":"2018-02-22","open":1.245,"close":1.247,"high":1.256,"low":1.239,"volume":7827264},{"date":"2018-02-23","open":1.259,"close":1.27,"high":1.272,"low":1.256,"volume":9278782},{"date":"2018-02-26","open":1.286,"close":1.269,"high":1.289,"low":1.265,"volume":12536673},{"date":"2018-02-27","open":1.278,"close":1.244,"high":1.281,"low":1.24,"volume":13231815},{"date":"2018-02-28","open":1.228,"close":1.217,"high":1.231,"low":1.216,"volume":7756739},{"date":"2018-03-01","open":1.205,"close":1.221,"high":1.227,"low":1.204,"volume":11121750},{"date":"2018-03-02","open":1.211,"close":1.209,"high":1.214,"low":1.203,"volume":9078496},{"date":"2018-03-05","open":1.209,"close":1.195,"high":1.214,"low":1.188,"volume":10440374},{"date":"2018-03-06","open":1.211,"close":1.219,"high":1.22,"low":1.193,"volume":16099377},{"date":"2018-03-07","open":1.211,"close":1.2,"high":1.228,"low":1.197,"volume":18055367},{"date":"2018-03-08","open":1.21,"close":1.22,"high":1.222,"low":1.208,"volume":9899536},{"date":"2018-03-09","open":1.233,"close":1.226,"high":1.236,"low":1.226,"volume":11085676},{"date":"2018-03-12","open":1.243,"close":1.247,"high":1.25,"low":1.24,"volume":10179760},{"date":"2018-03-13","open":1.246,"close":1.248,"high":1.262,"low":1.245,"volume":10056548},{"date":"2018-03-14","open":1.241,"close":1.236,"high":1.243,"low":1.233,"volume":5827612},{"date":"2018-03-15","open":1.232,"close":1.248,"high":1.249,"low":1.23,"volume":9064738},{"date":"2018-03-16","open":1.245,"close":1.239,"high":1.252,"low":1.238,"volume":11269463},{"date":"2018-03-19","open":1.241,"close":1.246,"high":1.254,"low":1.236,"volume":13094042},{"date":"2018-03-20","open":1.234,"close":1.241,"high":1.243,"low":1.228,"volume":13380609},{"date":"2018-03-21","open":1.252,"close":1.239,"high":1.261,"low":1.235,"volume":10568014},{"date":"2018-03-22","open":1.242,"close":1.225,"high":1.249,"low":1.22,"volume":10143446},{"date":"2018-03-23","open":1.179,"close":1.174,"high":1.194,"low":1.167,"volume":11730157},{"date":"2018-03-26","open":1.183,"close":1.179,"high":1.185,"low":1.165,"volume":11659737},{"date":"2018-03-27","open":1.2,"close":1.188,"high":1.201,"low":1.186,"volume":14985625},{"date":"2018-03-28","open":1.175,"close":1.171,"high":1.186,"low":1.169,"volume":8795408},{"date":"2018-03-29","open":1.174,"close":1.173,"high":1.18,"low":1.159,"volume":12537364},{"date":"2018-03-30","open":1.179,"close":1.176,"high":1.188,"low":1.174,"volume":9465427},{"date":"2018-04-02","open":1.175,"close":1.169,"high":1.18,"low":1.167,"volume":7265742},{"date":"2018-04-03","open":1.163,"close":1.179,"high":1.18,"low":1.158,"volume":11882168},{"date":"2018-04-04","open":1.184,"close":1.165,"high":1.186,"low":1.163,"volume":10791161},{"date":"2018-04-09","open":1.174,"close":1.177,"high":1.183,"low":1.164,"volume":13115073},{"date":"2018-04-10","open":1.177,"close":1.2,"high":1.201,"low":1.175,"volume":15348557},{"date":"2018-04-11","open":1.198,"close":1.196,"high":1.205,"low":1.191,"volume":14476729},{"date":"2018-04-12","open":1.201,"close":1.188,"high":1.203,"low":1.186,"volume":12392798},{"date":"2018-04-13","open":1.2,"close":1.191,"high":1.204,"low":1.186,"volume":11608559},{"date":"2018-04-16","open":1.193,"close":1.162,"high":1.193,"low":1.16,"volume":12205411},{"date":"2018-04-17","open":1.164,"close":1.157,"high":1.17,"low":1.153,"volume":10090220},{"date":"2018-04-18","open":1.176,"close":1.16,"high":1.177,"low":1.155,"volume":10624140},{"date":"2018-04-19","open":1.17,"close":1.184,"high":1.189,"low":1.168,"volume":12097725},{"date":"2018-04-20","open":1.181,"close":1.173,"high":1.191,"low":1.17,"volume":9004340},{"date":"2018-04-23","open":1.17,"close":1.171,"high":1.179,"low":1.164,"volume":12401253},{"date":"2018-04-24","open":1.174,"close":1.191,"high":1.195,"low":1.173,"volume":12320539},{"date":"2018-04-25","open":1.188,"close":1.176,"high":1.191,"low":1.175,"volume":10284864},{"date":"2018-04-26","open":1.182,"close":1.159,"high":1.187,"low":1.157,"volume":13475794},{"date":"2018-04-27","open":1.177,"close":1.179,"high":1.18,"low":1.166,"volume":8459762},{"date":"2018-05-02","open":1.203,"close":1.195,"high":1.203,"low":1.187,"volume":10013488},{"date":"2018-05-03","open":1.185,"close":1.179,"high":1.185,"low":1.172,"volume":9501645},{"date":"2018-05-04","open":1.176,"close":1.167,"high":1.18,"low":1.165,"volume":11052957},{"date":"2018-05-07","open":1.172,"close":1.172,"high":1.179,"low":1.164,"volume":11762590},{"date":"2018-05-08","open":1.178,"close":1.192,"high":1.199,"low":1.178,"volume":12175855},{"date":"2018-05-09","open":1.195,"close":1.195,"high":1.201,"low":1.189,"volume":11489037},{"date":"2018-05-10","open":1.204,"close":1.203,"high":1.209,"low":1.197,"volume":13753366},{"date":"2018-05-11","open":1.211,"close":1.209,"high":1.216,"low":1.204,"volume":12309736},{"date":"2018-05-14","open":1.222,"close":1.227,"high":1.229,"low":1.22,"volume":11275482},{"date":"2018-05-15","open":1.231,"close":1.22,"high":1.232,"low":1.217,"volume":8015927},{"date":"2018-05-16","open":1.215,"close":1.217,"high":1.225,"low":1.211,"volume":12104900},{"date":"2018-05-17","open":1.23,"close":1.208,"high":1.232,"low":1.206,"volume":10371572},{"date":"2018-05-18","open":1.208,"close":1.22,"high":1.222,"low":1.205,"volume":17309832},{"date":"2018-05-21","open":1.23,"close":1.22,"high":1.233,"low":1.219,"volume":13889156},{"date":"2018-05-22","open":1.222,"close":1.217,"high":1.223,"low":1.213,"volume":6099703},{"date":"2018-05-23","open":1.209,"close":1.198,"high":1.211,"low":1.197,"volume":8160244},{"date":"2018-05-24","open":1.198,"close":1.196,"high":1.201,"low":1.192,"volume":10348114},{"date":"2018-05-25","open":1.196,"close":1.194,"high":1.2,"low":1.192,"volume":11470953},{"date":"2018-05-28","open":1.2,"close":1.204,"high":1.205,"low":1.191,"volume":15497700},{"date":"2018-05-29","open":1.195,"close":1.19,"high":1.201,"low":1.189,"volume":14044558},{"date":"2018-05-30","open":1.178,"close":1.171,"high":1.182,"low":1.167,"volume":9558738},{"date":"2018-05-31","open":1.181,"close":1.186,"high":1.187,"low":1.179,"volume":9222404},{"date":"2018-06-01","open":1.195,"close":1.194,"high":1.201,"low":1.188,"volume":11237951},{"date":"2018-06-04","open":1.205,"close":1.219,"high":1.22,"low":1.203,"volume":10677760},{"date":"2018-06-05","open":1.219,"close":1.22,"high":1.224,"low":1.213,"volume":10207128},{"date":"2018-06-06","open":1.221,"close":1.22,"high":1.226,"low":1.219,"volume":10095191},{"date":"2018-06-07","open":1.228,"close":1.234,"high":1.235,"low":1.223,"volume":17068202},{"date":"2018-06-08","open":1.232,"close":1.213,"high":1.232,"low":1.211,"volume":7306967},{"date":"2018-06-11","open":1.213,"close":1.213,"high":1.217,"low":1.206,"volume":6893289},{"date":"2018-06-12","open":1.212,"close":1.219,"high":1.222,"low":1.208,"volume":15165513},{"date":"2018-06-13","open":1.212,"close":1.201,"high":1.213,"low":1.2,"volume":10571330},{"date":"2018-06-14","open":1.197,"close":1.186,"high":1.206,"low":1.184,"volume":11708160},{"date":"2018-06-15","open":1.192,"close":1.187,"high":1.196,"low":1.187,"volume":11101971},{"date":"2018-06-19","open":1.174,"close":1.149,"high":1.178,"low":1.144,"volume":16515927},{"date":"2018-06-20","open":1.155,"close":1.158,"high":1.172,"low":1.15,"volume":15721632},{"date":"2018-06-21","open":1.161,"close":1.151,"high":1.171,"low":1.15,"volume":10962080},{"date":"2018-06-22","open":1.147,"close":1.151,"high":1.153,"low":1.142,"volume":13630074},{"date":"2018-06-25","open":1.153,"close":1.136,"high":1.158,"low":1.136,"volume":9391697},{"date":"2018-06-26","open":1.137,"close":1.138,"high":1.144,"low":1.121,"volume":11812162},{"date":"2018-06-27","open":1.139,"close":1.12,"high":1.143,"low":1.117,"volume":12754097},{"date":"2018-06-28","open":1.117,"close":1.111,"high":1.129,"low":1.109,"volume":14682662},{"date":"2018-06-29","open":1.123,"close":1.14,"high":1.14,"low":1.121,"volume":18964749},{"date":"2018-07-02","open":1.14,"close":1.109,"high":1.143,"low":1.105,"volume":7279398},{"date":"2018-07-03","open":1.121,"close":1.124,"high":1.127,"low":1.106,"volume":16822334},{"date":"2018-07-04","open":1.124,"close":1.105,"high":1.129,"low":1.102,"volume":12157902},{"date":"2018-07-05","open":1.103,"close":1.106,"high":1.117,"low":1.095,"volume":13476859},{"date":"2018-07-06","open":1.115,"close":1.115,"high":1.129,"low":1.102,"volume":14495814},{"date":"2018-07-09","open":1.129,"close":1.139,"high":1.139,"low":1.125,"volume":8543455},{"date":"2018-07-10","open":1.141,"close":1.138,"high":1.142,"low":1.132,"volume":9004985},{"date":"2018-07-11","open":1.11,"close":1.118,"high":1.126,"low":1.108,"volume":9397502},{"date":"2018-07-12","open":1.125,"close":1.141,"high":1.147,"low":1.123,"volume":9326521},{"date":"2018-07-13","open":1.145,"close":1.138,"high":1.145,"low":1.136,"volume":9769824},{"date":"2018-07-16","open":1.139,"close":1.132,"high":1.144,"low":1.128,"volume":7983925},{"date":"2018-07-17","open":1.132,"close":1.122,"high":1.132,"low":1.116,"volume":11697950},{"date":"2018-07-18","open":1.13,"close":1.127,"high":1.137,"low":1.124,"volume":10759158},{"date":"2018-07-19","open":1.132,"close":1.133,"high":1.142,"low":1.13,"volume":8493992},{"date":"2018-07-20","open":1.133,"close":1.15,"high":1.155,"low":1.124,"volume":14200893},{"date":"2018-07-23","open":1.148,"close":1.154,"high":1.157,"low":1.138,"volume":9473938},{"date":"2018-07-24","open":1.158,"close":1.188,"high":1.188,"low":1.158,"volume":9974890},{"date":"2018-07-25","open":1.191,"close":1.192,"high":1.193,"low":1.184,"volume":10746179},{"date":"2018-07-26","open":1.193,"close":1.177,"high":1.195,"low":1.173,"volume":10629266},{"date":"2018-07-27","open":1.182,"close":1.186,"high":1.187,"low":1.177,"volume":8950120},{"date":"2018-07-30","open":1.185,"close":1.191,"high":1.199,"low":1.183,"volume":9056335},{"date":"2018-07-31","open":1.189,"close":1.189,"high":1.192,"low":1.184,"volume":11078626},{"date":"2018-08-01","open":1.194,"close":1.183,"high":1.198,"low":1.182,"volume":8960275},{"date":"2018-08-02","open":1.176,"close":1.155,"high":1.176,"low":1.15,"volume":7396495},{"date":"2018-08-03","open":1.162,"close":1.161,"high":1.169,"low":1.16,"volume":9257220},{"date":"2018-08-06","open":1.164,"close":1.158,"high":1.169,"low":1.154,"volume":6814764},{"date":"2018-08-07","open":1.162,"close":1.176,"high":1.179,"low":1.16,"volume":12487534},{"date":"2018-08-08","open":1.177,"close":1.173,"high":1.178,"low":1.168,"volume":11600267},{"date":"2018-08-09","open":1.165,"close":1.187,"high":1.191,"low":1.164,"volume":10915190},{"date":"2018-08-10","open":1.186,"close":1.183,"high":1.196,"low":1.181,"volume":8551617},{"date":"2018-08-13","open":1.168,"close":1.168,"high":1.173,"low":1.163,"volume":15860101},{"date":"2018-08-14","open":1.171,"close":1.166,"high":1.174,"low":1.159,"volume":10611482},{"date":"2018-08-15","open":1.166,"close":1.147,"high":1.166,"low":1.145,"volume":8770384},{"date":"2018-08-16","open":1.135,"close":1.141,"high":1.158,"low":1.134,"volume":18207761},{"date":"2018-08-17","open":1.146,"close":1.137,"high":1.15,"low":1.134,"volume":10095196},{"date":"2018-08-20","open":1.139,"close":1.15,"high":1.151,"low":1.134,"volume":9462992},{"date":"2018-08-21","open":1.15,"close":1.158,"high":1.16,"low":1.147,"volume":12217084},{"date":"2018-08-22","open":1.161,"close":1.171,"high":1.173,"low":1.156,"volume":10550594},{"date":"2018-08-23","open":1.174,"close":1.172,"high":1.18,"low":1.166,"volume":8509470},{"date":"2018-08-24","open":1.168,"close":1.173,"high":1.178,"low":1.164,"volume":8167825},{"date":"2018-08-27","open":1.179,"close":1.192,"high":1.192,"low":1.175,"volume":8341811},{"date":"2018-08-28","open":1.196,"close":1.192,"high":1.203,"low":1.189,"volume":8687467},{"date":"2018-08-29","open":1.192,"close":1.191,"high":1.198,"low":1.188,"volume":14225889},{"date":"2018-08-30","open":1.194,"close":1.184,"high":1.198,"low":1.183,"volume":11216587},{"date":"2018-08-31","open":1.172,"close":1.177,"high":1.181,"low":1.166,"volume":8975390},{"date":"2018-09-03","open":1.174,"close":1.167,"high":1.178,"low":1.165,"volume":8824257},{"date":"2018-09-04","open":1.165,"close":1.177,"high":1.179,"low":1.163,"volume":13969258},{"date":"2018-09-05","open":1.173,"close":1.154,"high":1.175,"low":1.153,"volume":11013979},{"date":"2018-09-06","open":1.15,"close":1.142,"high":1.158,"low":1.138,"volume":7796056},{"date":"2018-09-07","open":1.144,"close":1.148,"high":1.159,"low":1.141,"volume":11697291},{"date":"2018-09-10","open":1.145,"close":1.132,"high":1.146,"low":1.132,"volume":11745051},{"date":"2018-09-11","open":1.135,"close":1.13,"high":1.139,"low":1.127,"volume":9054773},{"date":"2018-09-12","open":1.129,"close":1.115,"high":1.13,"low":1.115,"volume":10816542},{"date":"2018-09-13","open":1.132,"close":1.139,"high":1.14,"low":1.13,"volume":9892369},{"date":"2018-09-14","open":1.146,"close":1.151,"high":1.153,"low":1.139,"volume":9781182},{"date":"2018-09-17","open":1.144,"close":1.139,"high":1.144,"low":1.134,"volume":6184209},{"date":"2018-09-18","open":1.136,"close":1.153,"high":1.155,"low":1.131,"volume":15032730},{"date":"2018-09-19","open":1.154,"close":1.168,"high":1.173,"low":1.152,"volume":9991796},{"date":"2018-09-20","open":1.175,"close":1.171,"high":1.18,"low":1.167,"volume":8427259},{"date":"2018-09-21","open":1.177,"close":1.203,"high":1.204,"low":1.176,"volume":11116113},{"date":"2018-09-25","open":1.187,"close":1.192,"high":1.195,"low":1.186,"volume":5803483},{"date":"2018-09-26","open":1.197,"close":1.203,"high":1.215,"low":1.193,"volume":9546882},{"date":"2018-09-27","open":1.202,"close":1.196,"high":1.208,"low":1.194,"volume":11443158},{"date":"2018-09-28","open":1.203,"close":1.199,"high":1.21,"low":1.198,"volume":10230787},{"date":"2018-10-08","open":1.164,"close":1.143,"high":1.166,"low":1.142,"volume":6105872},{"date":"2018-10-09","open":1.148,"close":1.15,"high":1.155,"low":1.144,"volume":7902892},{"date":"2018-10-10","open":1.153,"close":1.151,"high":1.163,"low":1.148,"volume":7664224},{"date":"2018-10-11","open":1.118,"close":1.103,"high":1.12,"low":1.099,"volume":9371172},{"date":"2018-10-12","open":1.113,"close":1.129,"high":1.134,"low":1.109,"volume":9610737},{"date":"2018-10-15","open":1.126,"close":1.114,"high":1.129,"low":1.112,"volume":9797964},{"date":"2018-10-16","open":1.119,"close":1.117,"high":1.133,"low":1.114,"volume":9564142},{"date":"2018-10-17","open":1.133,"close":1.133,"high":1.14,"low":1.126,"volume":8746634},{"date":"2018-10-18","open":1.129,"close":1.11,"high":1.129,"low":1.109,"volume":8703916},{"date":"2018-10-19","open":1.107,"close":1.13,"high":1.135,"low":1.105,"volume":12553662},{"date":"2018-10-22","open":1.158,"close":1.155,"high":1.165,"low":1.133,"volume":14961881},{"date":"2018-10-23","open":1.151,"close":1.126,"high":1.154,"low":1.122,"volume":11769768},{"date":"2018-10-24","open":1.127,"close":1.124,"high":1.145,"low":1.119,"volume":16448650},{"date":"2018-10-25","open":1.096,"close":1.115,"high":1.117,"low":1.096,"volume":12686424},{"date":"2018-10-26","open":1.124,"close":1.117,"high":1.126,"low":1.108,"volume":8853016},{"date":"2018-10-29","open":1.12,"close":1.102,"high":1.121,"low":1.098,"volume":8102082},{"date":"2018-10-30","open":1.107,"close":1.109,"high":1.123,"low":1.099,"volume":12824256},{"date":"2018-10-31","open":1.117,"close":1.12,"high":1.123,"low":1.111,"volume":11815904},{"date":"2018-11-01","open":1.132,"close":1.134,"high":1.144,"low":1.131,"volume":9823950},{"date":"2018-11-02","open":1.161,"close":1.164,"high":1.175,"low":1.155,"volume":15090813},{"date":"2018-11-05","open":1.156,"close":1.157,"high":1.162,"low":1.148,"volume":12708805},{"date":"2018-11-06","open":1.161,"close":1.164,"high":1.165,"low":1.157,"volume":8823371},{"date":"2018-11-07","open":1.171,"close":1.168,"high":1.185,"low":1.161,"volume":16898913},{"date":"2018-11-08","open":1.184,"close":1.178,"high":1.186,"low":1.176,"volume":8772289},{"date":"2018-11-09","open":1.166,"close":1.148,"high":1.166,"low":1.148,"volume":11970574},{"date":"2018-11-12","open":1.15,"close":1.153,"high":1.158,"low":1.145,"volume":7825532},{"date":"2018-11-13","open":1.131,"close":1.149,"high":1.156,"low":1.129,"volume":14730492},{"date":"2018-11-14","open":1.158,"close":1.148,"high":1.159,"low":1.145,"volume":12425365},{"date":"2018-11-15","open":1.152,"close":1.156,"high":1.159,"low":1.144,"volume":12337858},{"date":"2018-11-16","open":1.158,"close":1.161,"high":1.168,"low":1.149,"volume":15448554},{"date":"2018-11-19","open":1.169,"close":1.17,"high":1.175,"low":1.161,"volume":16824401},{"date":"2018-11-20","open":1.156,"close":1.152,"high":1.162,"low":1.148,"volume":12436291},{"date":"2018-11-21","open":1.142,"close":1.153,"high":1.154,"low":1.14,"volume":12236011},{"date":"2018-11-22","open":1.156,"close":1.148,"high":1.157,"low":1.143,"volume":10017216},{"date":"2018-11-23","open":1.146,"close":1.142,"high":1.147,"low":1.139,"volume":10141566},{"date":"2018-11-26","open":1.153,"close":1.157,"high":1.164,"low":1.148,"volume":14175754},{"date":"2018-11-27","open":1.158,"close":1.158,"high":1.163,"low":1.151,"volume":8974998},{"date":"2018-11-28","open":1.16,"close":1.174,"high":1.175,"low":1.16,"volume":10736937},{"date":"2018-11-29","open":1.184,"close":1.164,"high":1.186,"low":1.163,"volume":12187699},{"date":"2018-11-30","open":1.168,"close":1.173,"high":1.179,"low":1.166,"volume":12399688},{"date":"2018-12-03","open":1.202,"close":1.192,"high":1.207,"low":1.191,"volume":12693817},{"date":"2018-12-04","open":1.188,"close":1.183,"high":1.19,"low":1.178,"volume":13545710},{"date":"2018-12-05","open":1.169,"close":1.177,"high":1.178,"low":1.167,"volume":10314441},{"date":"2018-12-06","open":1.16,"close":1.146,"high":1.16,"low":1.143,"volume":11917845},{"date":"2018-12-07","open":1.15,"close":1.145,"high":1.156,"low":1.143,"volume":10410717},{"date":"2018-12-10","open":1.13,"close":1.128,"high":1.132,"low":1.122,"volume":10527195},{"date":"2018-12-11","open":1.127,"close":1.13,"high":1.134,"low":1.125,"volume":11144441},{"date":"2018-12-12","open":1.14,"close":1.144,"high":1.145,"low":1.137,"volume":6769438},{"date":"2018-12-13","open":1.15,"close":1.155,"high":1.159,"low":1.145,"volume":9515024},{"date":"2018-12-14","open":1.147,"close":1.139,"high":1.147,"low":1.138,"volume":6496133},{"date":"2018-12-17","open":1.141,"close":1.14,"high":1.144,"low":1.136,"volume":12646922},{"date":"2018-12-18","open":1.133,"close":1.121,"high":1.142,"low":1.118,"volume":11620155},{"date":"2018-12-19","open":1.124,"close":1.119,"high":1.127,"low":1.118,"volume":5186927},{"date":"2018-12-20","open":1.114,"close":1.107,"high":1.119,"low":1.102,"volume":16050824},{"date":"2018-12-21","open":1.104,"close":1.107,"high":1.107,"low":1.092,"volume":11944757},{"date":"2018-12-24","open":1.098,"close":1.103,"high":1.105,"low":1.094,"volume":7687580},{"date":"2018-12-25","open":1.093,"close":1.078,"high":1.096,"low":1.06,"volume":9666349},{"date":"2018-12-26","open":1.08,"close":1.085,"high":1.088,"low":1.079,"volume":7743464},{"date":"2018-12-27","open":1.11,"close":1.097,"high":1.117,"low":1.095,"volume":11543211},{"date":"2018-12-28","open":1.097,"close":1.09,"high":1.1,"low":1.09,"volume":11043670},{"date":"2019-01-02","open":1.096,"close":1.071,"high":1.101,"low":1.068,"volume":8737687},{"date":"2019-01-03","open":1.073,"close":1.075,"high":1.084,"low":1.068,"volume":8640858},{"date":"2019-01-04","open":1.068,"close":1.094,"high":1.095,"low":1.067,"volume":10378850},{"date":"2019-01-07","open":1.11,"close":1.099,"high":1.113,"low":1.097,"volume":8549158},{"date":"2019-01-08","open":1.102,"close":1.102,"high":1.107,"low":1.095,"volume":7407309},{"date":"2019-01-09","open":1.118,"close":1.122,"high":1.132,"low":1.115,"volume":11062860},{"date":"2019-01-10","open":1.117,"close":1.115,"high":1.121,"low":1.111,"volume":8500034},{"date":"2019-01-11","open":1.12,"close":1.119,"high":1.124,"low":1.116,"volume":9379683},{"date":"2019-01-14","open":1.115,"close":1.104,"high":1.116,"low":1.098,"volume":13821871},{"date":"2019-01-15","open":1.109,"close":1.123,"high":1.125,"low":1.106,"volume":9720565},{"date":"2019-01-16","open":1.122,"close":1.128,"high":1.13,"low":1.116,"volume":9789058},{"date":"2019-01-17","open":1.13,"close":1.125,"high":1.136,"low":1.12,"volume":10856823},{"date":"2019-01-18","open":1.135,"close":1.141,"high":1.145,"low":1.134,"volume":9576890},{"date":"2019-01-21","open":1.142,"close":1.15,"high":1.155,"low":1.142,"volume":8896450},{"date":"2019-01-22","open":1.153,"close":1.14,"high":1.155,"low":1.138,"volume":8882289},{"date":"2019-01-23","open":1.136,"close":1.143,"high":1.151,"low":1.136,"volume":8724647},{"date":"2019-01-24","open":1.145,"close":1.15,"high":1.151,"low":1.138,"volume":10254108},{"date":"2019-01-25","open":1.155,"close":1.163,"high":1.167,"low":1.154,"volume":7553300},{"date":"2019-01-28","open":1.169,"close":1.16,"high":1.172,"low":1.156,"volume":8343006},{"date":"2019-01-29","open":1.159,"close":1.16,"high":1.163,"low":1.152,"volume":9094914},{"date":"2019-01-30","open":1.157,"close":1.156,"high":1.161,"low":1.15,"volume":6541830},{"date":"2019-01-31","open":1.164,"close":1.173,"high":1.177,"low":1.161,"volume":6349201},{"date":"2019-02-01","open":1.184,"close":1.184,"high":1.187,"low":1.174,"volume":8224347},{"date":"2019-02-11","open":1.178,"close":1.182,"high":1.184,"low":1.172,"volume":7663387},{"date":"2019-02-12","open":1.184,"close":1.185,"high":1.188,"low":1.179,"volume":9427874},{"date":"2019-02-13","open":1.186,"close":1.199,"high":1.202,"low":1.183,"volume":12571236},{"date":"2019-02-14","open":1.198,"close":1.198,"high":1.201,"low":1.192,"volume":11440505},{"date":"2019-02-15","open":1.193,"close":1.175,"high":1.194,"low":1.174,"volume":8865638},{"date":"2019-02-18","open":1.185,"close":1.196,"high":1.196,"low":1.185,"volume":7860045},{"date":"2019-02-19","open":1.199,"close":1.198,"high":1.208,"low":1.195,"volume":8246484},{"date":"2019-02-20","open":1.199,"close":1.196,"high":1.206,"low":1.192,"volume":13483249},{"date":"2019-02-21","open":1.196,"close":1.2,"high":1.206,"low":1.192,"volume":10021171},{"date":"2019-02-22","open":1.199,"close":1.215,"high":1.216,"low":1.195,"volume":9575648},{"date":"2019-02-25","open":1.228,"close":1.24,"high":1.246,"low":1.221,"volume":13173678},{"date":"2019-02-26","open":1.242,"close":1.228,"high":1.243,"low":1.227,"volume":8618323},{"date":"2019-02-27","open":1.229,"close":1.222,"high":1.238,"low":1.218,"volume":7904355},{"date":"2019-02-28","open":1.219,"close":1.219,"high":1.222,"low":1.212,"volume":8790754},{"date":"2019-03-01","open":1.224,"close":1.226,"high":1.226,"low":1.218,"volume":7281643},{"date":"2019-03-04","open":1.229,"close":1.233,"high":1.249,"low":1.227,"volume":7209604},{"date":"2019-03-05","open":1.228,"close":1.229,"high":1.232,"low":1.22,"volume":15249285},{"date":"2019-03-06","open":1.228,"close":1.232,"high":1.238,"low":1.226,"volume":12032619},{"date":"2019-03-07","open":1.23,"close":1.218,"high":1.232,"low":1.217,"volume":15395967},{"date":"2019-03-08","open":1.206,"close":1.193,"high":1.207,"low":1.19,"volume":9024128},{"date":"2019-03-11","open":1.191,"close":1.2,"high":1.201,"low":1.19,"volume":10669435},{"date":"2019-03-12","open":1.211,"close":1.218,"high":1.223,"low":1.21,"volume":11125529},{"date":"2019-03-13","open":1.219,"close":1.211,"high":1.219,"low":1.208,"volume":16510275},{"date":"2019-03-14","open":1.211,"close":1.214,"high":1.218,"low":1.209,"volume":9000623},{"date":"2019-03-15","open":1.218,"close":1.227,"high":1.236,"low":1.217,"volume":11318252},{"date":"2019-03-18","open":1.228,"close":1.235,"high":1.236,"low":1.222,"volume":10814445},{"date":"2019-03-19","open":1.239,"close":1.237,"high":1.245,"low":1.234,"volume":12853993},{"date":"2019-03-20","open":1.235,"close":1.235,"high":1.241,"low":1.232,"volume":16108256},{"date":"2019-03-21","open":1.234,"close":1.223,"high":1.237,"low":1.223,"volume":10299612},{"date":"2019-03-22","open":1.229,"close":1.22,"high":1.233,"low":1.213,"volume":11173258},{"date":"2019-03-25","open":1.2,"close":1.196,"high":1.208,"low":1.195,"volume":20756872},{"date":"2019-03-26","open":1.203,"close":1.195,"high":1.208,"low":1.192,"volume":9112382},{"date":"2019-03-27","open":1.199,"close":1.205,"high":1.207,"low":1.198,"volume":14844401},{"date":"2019-03-28","open":1.2,"close":1.204,"high":1.205,"low":1.197,"volume":9286056},{"date":"2019-03-29","open":1.206,"close":1.214,"high":1.217,"low":1.203,"volume":10635991},{"date":"2019-04-01","open":1.222,"close":1.228,"high":1.234,"low":1.222,"volume":11029861},{"date":"2019-04-02","open":1.233,"close":1.229,"high":1.238,"low":1.227,"volume":14151703},{"date":"2019-04-03","open":1.23,"close":1.24,"high":1.241,"low":1.229,"volume":8759088},{"date":"2019-04-04","open":1.242,"close":1.239,"high":1.25,"low":1.235,"volume":9959855},{"date":"2019-04-08","open":1.251,"close":1.251,"high":1.256,"low":1.245,"volume":16312709},{"date":"2019-04-09","open":1.254,"close":1.255,"high":1.26,"low":1.251,"volume":11957988},{"date":"2019-04-10","open":1.252,"close":1.251,"high":1.254,"low":1.245,"volume":7360652},{"date":"2019-04-11","open":1.251,"close":1.237,"high":1.255,"low":1.234,"volume":11480725},{"date":"2019-04-12","open":1.236,"close":1.234,"high":1.236,"low":1.23,"volume":10616993},{"date":"2019-04-15","open":1.251,"close":1.238,"high":1.261,"low":1.237,"volume":10612414},{"date":"2019-04-16","open":1.236,"close":1.253,"high":1.254,"low":1.232,"volume":9690206},{"date":"2019-04-17","open":1.256,"close":1.255,"high":1.262,"low":1.254,"volume":11890811},{"date":"2019-04-18","open":1.257,"close":1.245,"high":1.258,"low":1.244,"volume":9682449},{"date":"2019-04-19","open":1.248,"close":1.254,"high":1.26,"low":1.247,"volume":13127501},{"date":"2019-04-22","open":1.256,"close":1.243,"high":1.257,"low":1.241,"volume":6705802},{"date":"2019-04-23","open":1.241,"close":1.242,"high":1.249,"low":1.236,"volume":11689588},{"date":"2019-04-24","open":1.25,"close":1.241,"high":1.251,"low":1.232,"volume":11669832},{"date":"2019-04-25","open":1.235,"close":1.229,"high":1.24,"low":1.228,"volume":7273151},{"date":"2019-04-26","open":1.225,"close":1.224,"high":1.23,"low":1.223,"volume":8674862},{"date":"2019-04-29","open":1.23,"close":1.236,"high":1.238,"low":1.226,"volume":8612724},{"date":"2019-04-30","open":1.232,"close":1.231,"high":1.236,"low":1.226,"volume":6552818},{"date":"2019-05-06","open":1.211,"close":1.198,"high":1.214,"low":1.194,"volume":10452603},{"date":"2019-05-07","open":1.208,"close":1.205,"high":1.211,"low":1.199,"volume":9775394},{"date":"2019-05-08","open":1.195,"close":1.188,"high":1.2,"low":1.186,"volume":8602827},{"date":"2019-05-09","open":1.185,"close":1.173,"high":1.188,"low":1.169,"volume":13542027},{"date":"2019-05-10","open":1.179,"close":1.18,"high":1.191,"low":1.167,"volume":14550148},{"date":"2019-05-13","open":1.176,"close":1.168,"high":1.176,"low":1.166,"volume":4409929},{"date":"2019-05-14","open":1.161,"close":1.167,"high":1.173,"low":1.161,"volume":9261726},{"date":"2019-05-15","open":1.173,"close":1.181,"high":1.186,"low":1.173,"volume":11530594},{"date":"2019-05-16","open":1.171,"close":1.182,"high":1.184,"low":1.17,"volume":9541167},{"date":"2019-05-17","open":1.187,"close":1.172,"high":1.187,"low":1.169,"volume":6008904},{"date":"2019-05-20","open":1.172,"close":1.163,"high":1.174,"low":1.162,"volume":7809772},{"date":"2019-05-21","open":1.164,"close":1.168,"high":1.173,"low":1.161,"volume":7549881},{"date":"2019-05-22","open":1.167,"close":1.161,"high":1.168,"low":1.158,"volume":7837165},{"date":"2019-05-23","open":1.154,"close":1.142,"high":1.155,"low":1.141,"volume":8129937},{"date":"2019-05-24","open":1.145,"close":1.148,"high":1.154,"low":1.144,"volume":7655820},{"date":"2019-05-27","open":1.141,"close":1.144,"high":1.147,"low":1.134,"volume":15276015},{"date":"2019-05-28","open":1.145,"close":1.146,"high":1.151,"low":1.143,"volume":8017842},{"date":"2019-05-29","open":1.141,"close":1.145,"high":1.152,"low":1.138,"volume":10765508},{"date":"2019-05-30","open":1.146,"close":1.148,"high":1.151,"low":1.141,"volume":10025528},{"date":"2019-05-31","open":1.148,"close":1.144,"high":1.155,"low":1.143,"volume":9154880},{"date":"2019-06-03","open":1.145,"close":1.149,"high":1.15,"low":1.141,"volume":8433319},{"date":"2019-06-04","open":1.149,"close":1.14,"high":1.15,"low":1.138,"volume":4739277},{"date":"2019-06-05","open":1.152,"close":1.143,"high":1.154,"low":1.14,"volume":8104965},{"date":"2019-06-06","open":1.145,"close":1.136,"high":1.145,"low":1.136,"volume":6533985},{"date":"2019-06-10","open":1.148,"close":1.167,"high":1.169,"low":1.144,"volume":11097741},{"date":"2019-06-11","open":1.166,"close":1.176,"high":1.178,"low":1.164,"volume":8406875},{"date":"2019-06-12","open":1.172,"close":1.161,"high":1.172,"low":1.16,"volume":6687035},{"date":"2019-06-13","open":1.159,"close":1.157,"high":1.16,"low":1.148,"volume":7609539},{"date":"2019-06-14","open":1.159,"close":1.154,"high":1.163,"low":1.153,"volume":6139243},{"date":"2019-06-17","open":1.159,"close":1.161,"high":1.167,"low":1.156,"volume":9717941},{"date":"2019-06-18","open":1.161,"close":1.167,"high":1.17,"low":1.157,"volume":8717412},{"date":"2019-06-19","open":1.19,"close":1.187,"high":1.194,"low":1.185,"volume":9521092},{"date":"2019-06-20","open":1.19,"close":1.195,"high":1.202,"low":1.19,"volume":15444344},{"date":"2019-06-21","open":1.199,"close":1.203,"high":1.205,"low":1.196,"volume":8213500},{"date":"2019-06-24","open":1.203,"close":1.206,"high":1.213,"low":1.2,"volume":8111773},{"date":"2019-06-25","open":1.207,"close":1.189,"high":1.21,"low":1.186,"volume":11463741},{"date":"2019-06-26","open":1.186,"close":1.197,"high":1.198,"low":1.184,"volume":7782239},{"date":"2019-06-27","open":1.202,"close":1.21,"high":1.211,"low":1.2,"volume":4852891},{"date":"2019-06-28","open":1.209,"close":1.202,"high":1.209,"low":1.201,"volume":4399678},{"date":"2019-07-01","open":1.22,"close":1.229,"high":1.232,"low":1.219,"volume":7514713},{"date":"2019-07-02","open":1.223,"close":1.227,"high":1.23,"low":1.219,"volume":4683549},{"date":"2019-07-03","open":1.225,"close":1.219,"high":1.225,"low":1.216,"volume":6880285},{"date":"2019-07-04","open":1.221,"close":1.222,"high":1.227,"low":1.219,"volume":4821521},{"date":"2019-07-05","open":1.22,"close":1.22,"high":1.223,"low":1.216,"volume":3323551},{"date":"2019-07-08","open":1.213,"close":1.199,"high":1.213,"low":1.197,"volume":7840397},{"date":"2019-07-09","open":1.2,"close":1.192,"high":1.201,"low":1.19,"volume":5165706},{"date":"2019-07-10","open":1.197,"close":1.197,"high":1.2,"low":1.194,"volume":4676990},{"date":"2019-07-11","open":1.205,"close":1.202,"high":1.211,"low":1.2,"volume":5739098},{"date":"2019-07-12","open":1.2,"close":1.206,"high":1.209,"low":1.199,"volume":5950238},{"date":"2019-07-15","open":1.196,"close":1.207,"high":1.209,"low":1.188,"volume":10148359},{"date":"2019-07-16","open":1.207,"close":1.209,"high":1.211,"low":1.202,"volume":5932635},{"date":"2019-07-17","open":1.204,"close":1.21,"high":1.211,"low":1.202,"volume":6314471},{"date":"2019-07-18","open":1.203,"close":1.203,"high":1.208,"low":1.2,"volume":6180027},{"date":"2019-07-19","open":1.209,"close":1.22,"high":1.221,"low":1.209,"volume":3822752},{"date":"2019-07-22","open":1.216,"close":1.207,"high":1.218,"low":1.207,"volume":4076097},{"date":"2019-07-23","open":1.208,"close":1.21,"high":1.212,"low":1.207,"volume":5036797},{"date":"2019-07-24","open":1.214,"close":1.217,"high":1.223,"low":1.213,"volume":5723118},{"date":"2019-07-25","open":1.218,"close":1.22,"high":1.22,"low":1.214,"volume":4655625},{"date":"2019-07-26","open":1.211,"close":1.214,"high":1.215,"low":1.208,"volume":4795493},{"date":"2019-07-29","open":1.21,"close":1.201,"high":1.212,"low":1.201,"volume":4897225},{"date":"2019-07-30","open":1.204,"close":1.212,"high":1.214,"low":1.204,"volume":7435865},{"date":"2019-07-31","open":1.2,"close":1.194,"high":1.202,"low":1.192,"volume":6090079},{"date":"2019-08-01","open":1.193,"close":1.19,"high":1.196,"low":1.187,"volume":4136318},{"date":"2019-08-02","open":1.173,"close":1.17,"high":1.174,"low":1.167,"volume":5435565},{"date":"2019-08-05","open":1.162,"close":1.158,"high":1.167,"low":1.155,"volume":6992514},{"date":"2019-08-06","open":1.144,"close":1.144,"high":1.149,"low":1.13,"volume":10167471},{"date":"2019-08-07","open":1.147,"close":1.142,"high":1.148,"low":1.136,"volume":5481862},{"date":"2019-08-08","open":1.15,"close":1.15,"high":1.155,"low":1.148,"volume":5930503},{"date":"2019-08-09","open":1.154,"close":1.152,"high":1.156,"low":1.148,"volume":5346106},{"date":"2019-08-12","open":1.151,"close":1.156,"high":1.158,"low":1.151,"volume":6158760},{"date":"2019-08-13","open":1.144,"close":1.133,"high":1.146,"low":1.132,"volume":12274892},{"date":"2019-08-14","open":1.144,"close":1.134,"high":1.148,"low":1.133,"volume":5814344},{"date":"2019-08-15","open":1.118,"close":1.141,"high":1.142,"low":1.117,"volume":5359526},{"date":"2019-08-16","open":1.142,"close":1.149,"high":1.151,"low":1.136,"volume":7798784},{"date":"2019-08-19","open":1.158,"close":1.162,"high":1.165,"low":1.154,"volume":9996085},{"date":"2019-08-20","open":1.158,"close":1.165,"high":1.172,"low":1.157,"volume":10911962},{"date":"2019-08-21","open":1.161,"close":1.167,"high":1.168,"low":1.159,"volume":6857906},{"date":"2019-08-22","open":1.166,"close":1.163,"high":1.171,"low":1.161,"volume":6001247},{"date":"2019-08-23","open":1.163,"close":1.174,"high":1.175,"low":1.162,"volume":8025558},{"date":"2019-08-26","open":1.151,"close":1.158,"high":1.159,"low":1.147,"volume":6268110},{"date":"2019-08-27","open":1.164,"close":1.164,"high":1.173,"low":1.162,"volume":5724254},{"date":"2019-08-28","open":1.168,"close":1.162,"high":1.173,"low":1.162,"volume":3697475},{"date":"2019-08-29","open":1.161,"close":1.159,"high":1.166,"low":1.155,"volume":6260207},{"date":"2019-08-30","open":1.172,"close":1.165,"high":1.177,"low":1.163,"volume":8400800},{"date":"2019-09-02","open":1.167,"close":1.172,"high":1.175,"low":1.166,"volume":7378648},{"date":"2019-09-03","open":1.172,"close":1.172,"high":1.178,"low":1.169,"volume":7624125},{"date":"2019-09-04","open":1.175,"close":1.197,"high":1.203,"low":1.175,"volume":11080334},{"date":"2019-09-05","open":1.202,"close":1.202,"high":1.213,"low":1.199,"volume":6086509},{"date":"2019-09-06","open":1.21,"close":1.209,"high":1.216,"low":1.205,"volume":7949542},{"date":"2019-09-09","open":1.22,"close":1.212,"high":1.22,"low":1.206,"volume":8010284},{"date":"2019-09-10","open":1.214,"close":1.204,"high":1.214,"low":1.203,"volume":6918296},{"date":"2019-09-11","open":1.208,"close":1.225,"high":1.25,"low":1.207,"volume":14433031},{"date":"2019-09-12","open":1.236,"close":1.244,"high":1.254,"low":1.231,"volume":7200313},{"date":"2019-09-16","open":1.238,"close":1.224,"high":1.239,"low":1.222,"volume":6019945},{"date":"2019-09-17","open":1.223,"close":1.213,"high":1.224,"low":1.211,"volume":5363597},{"date":"2019-09-18","open":1.218,"close":1.215,"high":1.221,"low":1.213,"volume":4222671},{"date":"2019-09-19","open":1.217,"close":1.205,"high":1.217,"low":1.202,"volume":5455116},{"date":"2019-09-20","open":1.207,"close":1.202,"high":1.208,"low":1.2,"volume":3120832},{"date":"2019-09-23","open":1.203,"close":1.195,"high":1.204,"low":1.192,"volume":6391283},{"date":"2019-09-24","open":1.196,"close":1.193,"high":1.198,"low":1.19,"volume":10441742},{"date":"2019-09-25","open":1.189,"close":1.179,"high":1.189,"low":1.177,"volume":5867726},{"date":"2019-09-26","open":1.187,"close":1.181,"high":1.19,"low":1.18,"volume":10391317},{"date":"2019-09-27","open":1.181,"close":1.18,"high":1.184,"low":1.174,"volume":6678840},{"date":"2019-09-30","open":1.175,"close":1.185,"high":1.188,"low":1.172,"volume":2049508},{"date":"2019-10-08","open":1.183,"close":1.189,"high":1.197,"low":1.178,"volume":6032092},{"date":"2019-10-09","open":1.184,"close":1.187,"high":1.189,"low":1.181,"volume":5834582},{"date":"2019-10-10","open":1.187,"close":1.191,"high":1.191,"low":1.179,"volume":6020679},{"date":"2019-10-11","open":1.198,"close":1.209,"high":1.214,"low":1.197,"volume":4956253},{"date":"2019-10-14","open":1.215,"close":1.208,"high":1.217,"low":1.205,"volume":7767974},{"date":"2019-10-15","open":1.208,"close":1.207,"high":1.209,"low":1.203,"volume":5993826},{"date":"2019-10-16","open":1.207,"close":1.212,"high":1.218,"low":1.206,"volume":6182840},{"date":"2019-10-17","open":1.213,"close":1.217,"high":1.222,"low":1.213,"volume":6994050},{"date":"2019-10-18","open":1.218,"close":1.213,"high":1.223,"low":1.21,"volume":6086897},{"date":"2019-10-21","open":1.21,"close":1.211,"high":1.213,"low":1.206,"volume":4166149},{"date":"2019-10-22","open":1.214,"close":1.21,"high":1.215,"low":1.208,"volume":6680277},{"date":"2019-10-23","open":1.209,"close":1.201,"high":1.212,"low":1.2,"volume":5078768},{"date":"2019-10-24","open":1.203,"close":1.208,"high":1.21,"low":1.202,"volume":8882722},{"date":"2019-10-25","open":1.208,"close":1.206,"high":1.209,"low":1.201,"volume":5884761},{"date":"2019-10-28","open":1.206,"close":1.215,"high":1.217,"low":1.206,"volume":6508524},{"date":"2019-10-29","open":1.221,"close":1.209,"high":1.222,"low":1.208,"volume":4135149},{"date":"2019-10-30","open":1.209,"close":1.201,"high":1.212,"low":1.2,"volume":3276825},{"date":"2019-10-31","open":1.204,"close":1.202,"high":1.21,"low":1.201,"volume":4610207},{"date":"2019-11-01","open":1.2,"close":1.217,"high":1.218,"low":1.2,"volume":3814779},{"date":"2019-11-04","open":1.225,"close":1.233,"high":1.234,"low":1.225,"volume":3626100},{"date":"2019-11-05","open":1.234,"close":1.238,"high":1.244,"low":1.23,"volume":5269335},{"date":"2019-11-06","open":1.234,"close":1.237,"high":1.239,"low":1.229,"volume":9546285},{"date":"2019-11-07","open":1.235,"close":1.233,"high":1.24,"low":1.233,"volume":4795872},{"date":"2019-11-08","open":1.236,"close":1.232,"high":1.241,"low":1.231,"volume":6461472},{"date":"2019-11-11","open":1.222,"close":1.205,"high":1.225,"low":1.205,"volume":5693636},{"date":"2019-11-12","open":1.214,"close":1.215,"high":1.217,"low":1.206,"volume":4796111},{"date":"2019-11-13","open":1.204,"close":1.196,"high":1.208,"low":1.194,"volume":8061443},{"date":"2019-11-14","open":1.198,"close":1.187,"high":1.2,"low":1.186,"volume":7635324},{"date":"2019-11-15","open":1.195,"close":1.188,"high":1.197,"low":1.187,"volume":4893897},{"date":"2019-11-18","open":1.191,"close":1.201,"high":1.201,"low":1.188,"volume":8503018},{"date":"2019-11-19","open":1.2,"close":1.219,"high":1.22,"low":1.199,"volume":7483495},{"date":"2019-11-20","open":1.211,"close":1.211,"high":1.216,"low":1.209,"volume":9615240},{"date":"2019-11-21","open":1.201,"close":1.195,"high":1.203,"low":1.191,"volume":10116145},{"date":"2019-11-22","open":1.199,"close":1.198,"high":1.203,"low":1.195,"volume":5280114},{"date":"2019-11-25","open":1.208,"close":1.214,"high":1.22,"low":1.206,"volume":9523213},{"date":"2019-11-26","open":1.222,"close":1.214,"high":1.224,"low":1.211,"volume":5835320},{"date":"2019-11-27","open":1.214,"close":1.212,"high":1.214,"low":1.208,"volume":3472719},{"date":"2019-11-28","open":1.208,"close":1.206,"high":1.21,"low":1.205,"volume":3390582},{"date":"2019-11-29","open":1.195,"close":1.178,"high":1.196,"low":1.176,"volume":9170409},{"date":"2019-12-02","open":1.183,"close":1.186,"high":1.187,"low":1.181,"volume":4292534},{"date":"2019-12-03","open":1.183,"close":1.186,"high":1.189,"low":1.175,"volume":6282870},{"date":"2019-12-04","open":1.18,"close":1.181,"high":1.184,"low":1.177,"volume":7062278},{"date":"2019-12-05","open":1.186,"close":1.183,"high":1.187,"low":1.182,"volume":4050661},{"date":"2019-12-06","open":1.188,"close":1.189,"high":1.194,"low":1.187,"volume":6136927},{"date":"2019-12-09","open":1.19,"close":1.191,"high":1.196,"low":1.186,"volume":9883065},{"date":"2019-12-10","open":1.184,"close":1.192,"high":1.194,"low":1.184,"volume":8593887},{"date":"2019-12-11","open":1.19,"close":1.201,"high":1.203,"low":1.189,"volume":7354052},{"date":"2019-12-12","open":1.212,"close":1.214,"high":1.22,"low":1.204,"volume":6887888},{"date":"2019-12-13","open":1.229,"close":1.231,"high":1.231,"low":1.22,"volume":7564336},{"date":"2019-12-16","open":1.229,"close":1.234,"high":1.239,"low":1.228,"volume":7084755},{"date":"2019-12-17","open":1.236,"close":1.245,"high":1.255,"low":1.234,"volume":10435538},{"date":"2019-12-18","open":1.253,"close":1.254,"high":1.262,"low":1.252,"volume":9936765},{"date":"2019-12-19","open":1.258,"close":1.252,"high":1.259,"low":1.246,"volume":8446603},{"date":"2019-12-20","open":1.252,"close":1.255,"high":1.262,"low":1.251,"volume":6026921},{"date":"2019-12-23","open":1.259,"close":1.258,"high":1.262,"low":1.256,"volume":9137177},{"date":"2019-12-24","open":1.258,"close":1.26,"high":1.261,"low":1.257,"volume":3331831},{"date":"2019-12-25","open":1.26,"close":1.254,"high":1.262,"low":1.253,"volume":4066334},{"date":"2019-12-26","open":1.255,"close":1.266,"high":1.266,"low":1.255,"volume":4163459},{"date":"2019-12-27","open":1.266,"close":1.275,"high":1.283,"low":1.265,"volume":11253184},{"date":"2019-12-30","open":1.276,"close":1.279,"high":1.284,"low":1.274,"volume":8636817},{"date":"2019-12-31","open":1.277,"close":1.272,"high":1.279,"low":1.269,"volume":5173340},{"date":"2020-01-02","open":1.273,"close":1.28,"high":1.289,"low":1.273,"volume":10451373},{"date":"2020-01-03","open":1.288,"close":1.278,"high":1.294,"low":1.276,"volume":11113220},{"date":"2020-01-06","open":1.273,"close":1.265,"high":1.276,"low":1.26,"volume":14045387},{"date":"2020-01-07","open":1.271,"close":1.271,"high":1.28,"low":1.267,"volume":8016719},{"date":"2020-01-08","open":1.255,"close":1.249,"high":1.262,"low":1.248,"volume":14299626},{"date":"2020-01-09","open":1.262,"close":1.268,"high":1.271,"low":1.254,"volume":7418945},{"date":"2020-01-10","open":1.274,"close":1.274,"high":1.276,"low":1.268,"volume":5498104},{"date":"2020-01-13","open":1.279,"close":1.284,"high":1.284,"low":1.272,"volume":6614687},{"date":"2020-01-14","open":1.286,"close":1.275,"high":1.288,"low":1.274,"volume":9147537},{"date":"2020-01-15","open":1.276,"close":1.267,"high":1.283,"low":1.266,"volume":10703295},{"date":"2020-01-16","open":1.271,"close":1.268,"high":1.277,"low":1.266,"volume":9949669},{"date":"2020-01-17","open":1.273,"close":1.269,"high":1.279,"low":1.266,"volume":7071199},{"date":"2020-01-20","open":1.284,"close":1.271,"high":1.284,"low":1.265,"volume":9116319},{"date":"2020-01-21","open":1.258,"close":1.236,"high":1.262,"low":1.235,"volume":14349627},{"date":"2020-01-22","open":1.24,"close":1.255,"high":1.257,"low":1.235,"volume":10549177},{"date":"2020-01-23","open":1.241,"close":1.229,"high":1.249,"low":1.225,"volume":7944308},{"date":"2020-02-03","open":1.16,"close":1.173,"high":1.183,"low":1.155,"volume":13286737},{"date":"2020-02-04","open":1.179,"close":1.191,"high":1.192,"low":1.177,"volume":7076486},{"date":"2020-02-05","open":1.193,"close":1.196,"high":1.204,"low":1.19,"volume":10722588},{"date":"2020-02-06","open":1.211,"close":1.224,"high":1.23,"low":1.203,"volume":5943284},{"date":"2020-02-07","open":1.216,"close":1.217,"high":1.22,"low":1.211,"volume":5616714},{"date":"2020-02-10","open":1.206,"close":1.213,"high":1.216,"low":1.205,"volume":10241052},{"date":"2020-02-11","open":1.223,"close":1.232,"high":1.234,"low":1.221,"volume":7060259},{"date":"2020-02-12","open":1.233,"close":1.238,"high":1.239,"low":1.229,"volume":8888751},{"date":"2020-02-13","open":1.238,"close":1.233,"high":1.24,"low":1.231,"volume":8110184},{"date":"2020-02-14","open":1.232,"close":1.238,"high":1.243,"low":1.231,"volume":6026799},{"date":"2020-02-17","open":1.237,"close":1.249,"high":1.252,"low":1.237,"volume":5578582},{"date":"2020-02-18","open":1.245,"close":1.234,"high":1.246,"low":1.232,"volume":8955582},{"date":"2020-02-19","open":1.234,"close":1.243,"high":1.247,"low":1.233,"volume":8533414},{"date":"2020-02-20","open":1.247,"close":1.246,"high":1.248,"low":1.236,"volume":10560959},{"date":"2020-02-21","open":1.239,"close":1.236,"high":1.241,"low":1.23,"volume":9393348},{"date":"2020-02-24","open":1.224,"close":1.211,"high":1.224,"low":1.209,"volume":15379227},{"date":"2020-02-25","open":1.206,"close":1.207,"high":1.209,"low":1.196,"volume":17027951},{"date":"2020-02-26","open":1.19,"close":1.199,"high":1.204,"low":1.188,"volume":19411923},{"date":"2020-02-27","open":1.195,"close":1.201,"high":1.202,"low":1.189,"volume":20085145},{"date":"2020-02-28","open":1.177,"close":1.178,"high":1.195,"low":1.171,"volume":18388895},{"date":"2020-03-02","open":1.184,"close":1.192,"high":1.197,"low":1.18,"volume":12910290},{"date":"2020-03-03","open":1.201,"close":1.197,"high":1.204,"low":1.191,"volume":12307216},{"date":"2020-03-04","open":1.195,"close":1.194,"high":1.197,"low":1.187,"volume":13246671},{"date":"2020-03-05","open":1.197,"close":1.216,"high":1.219,"low":1.194,"volume":15964354},{"date":"2020-03-06","open":1.2,"close":1.19,"high":1.212,"low":1.19,"volume":11197646},{"date":"2020-03-09","open":1.158,"close":1.145,"high":1.159,"low":1.141,"volume":13071780},{"date":"2020-03-10","open":1.154,"close":1.17,"high":1.17,"low":1.146,"volume":14212638},{"date":"2020-03-11","open":1.17,"close":1.149,"high":1.17,"low":1.148,"volume":15139321},{"date":"2020-03-12","open":1.122,"close":1.113,"high":1.129,"low":1.101,"volume":19609505},{"date":"2020-03-13","open":1.046,"close":1.093,"high":1.114,"low":1.036,"volume":24124884},{"date":"2020-03-16","open":1.077,"close":1.056,"high":1.091,"low":1.055,"volume":21799569},{"date":"2020-03-17","open":1.063,"close":1.052,"high":1.074,"low":1.029,"volume":26930271},{"date":"2020-03-18","open":1.051,"close":1.021,"high":1.067,"low":1.017,"volume":27680874},{"date":"2020-03-19","open":1.016,"close":1.002,"high":1.022,"low":0.967,"volume":31084313},{"date":"2020-03-20","open":1.025,"close":1.047,"high":1.051,"low":1.02,"volume":23647813},{"date":"2020-03-23","open":1.006,"close":1.027,"high":1.037,"low":1.005,"volume":24709014},{"date":"2020-03-24","open":1.061,"close":1.068,"high":1.072,"low":1.053,"volume":24638271},{"date":"2020-03-25","open":1.091,"close":1.096,"high":1.1,"low":1.079,"volume":29670372},{"date":"2020-03-26","open":1.089,"close":1.098,"high":1.107,"low":1.087,"volume":22200690},{"date":"2020-03-27","open":1.113,"close":1.096,"high":1.114,"low":1.095,"volume":23038797},{"date":"2020-03-30","open":1.079,"close":1.094,"high":1.103,"low":1.078,"volume":16500964},{"date":"2020-03-31","open":1.109,"close":1.098,"high":1.11,"low":1.09,"volume":15846178},{"date":"2020-04-01","open":1.096,"close":1.086,"high":1.112,"low":1.082,"volume":12448797},{"date":"2020-04-02","open":1.077,"close":1.1,"high":1.1,"low":1.075,"volume":12908390},{"date":"2020-04-03","open":1.096,"close":1.093,"high":1.1,"low":1.09,"volume":11894404},{"date":"2020-04-07","open":1.125,"close":1.127,"high":1.128,"low":1.115,"volume":16616849},{"date":"2020-04-08","open":1.127,"close":1.115,"high":1.128,"low":1.113,"volume":12408622},{"date":"2020-04-09","open":1.121,"close":1.126,"high":1.127,"low":1.119,"volume":9688917},{"date":"2020-04-10","open":1.125,"close":1.124,"high":1.133,"low":1.124,"volume":13318731},{"date":"2020-04-13","open":1.122,"close":1.118,"high":1.125,"low":1.116,"volume":10822047},{"date":"2020-04-14","open":1.128,"close":1.134,"high":1.136,"low":1.125,"volume":11466055},{"date":"2020-04-15","open":1.131,"close":1.123,"high":1.138,"low":1.121,"volume":13952822},{"date":"2020-04-16","open":1.113,"close":1.118,"high":1.121,"low":1.111,"volume":10457169},{"date":"2020-04-17","open":1.134,"close":1.133,"high":1.145,"low":1.13,"volume":15587394},{"date":"2020-04-20","open":1.13,"close":1.133,"high":1.139,"low":1.125,"volume":11219736},{"date":"2020-04-21","open":1.128,"close":1.114,"high":1.13,"low":1.107,"volume":22762274},{"date":"2020-04-22","open":1.103,"close":1.118,"high":1.119,"low":1.103,"volume":12046858},{"date":"2020-04-23","open":1.125,"close":1.121,"high":1.129,"low":1.116,"volume":11625879},{"date":"2020-04-24","open":1.114,"close":1.12,"high":1.122,"low":1.111,"volume":11064234},{"date":"2020-04-27","open":1.127,"close":1.14,"high":1.142,"low":1.125,"volume":10713682},{"date":"2020-04-28","open":1.143,"close":1.15,"high":1.154,"low":1.135,"volume":16474835},{"date":"2020-04-29","open":1.162,"close":1.156,"high":1.165,"low":1.156,"volume":12065682},{"date":"2020-04-30","open":1.163,"close":1.175,"high":1.177,"low":1.162,"volume":4644868},{"date":"2020-05-06","open":1.133,"close":1.141,"high":1.143,"low":1.132,"volume":12284342},{"date":"2020-05-07","open":1.139,"close":1.134,"high":1.139,"low":1.132,"volume":12806406},{"date":"2020-05-08","open":1.141,"close":1.142,"high":1.147,"low":1.138,"volume":13168092},{"date":"2020-05-11","open":1.151,"close":1.154,"high":1.165,"low":1.151,"volume":14230449},{"date":"2020-05-12","open":1.146,"close":1.139,"high":1.15,"low":1.137,"volume":8604267},{"date":"2020-05-13","open":1.135,"close":1.145,"high":1.146,"low":1.131,"volume":11314123},{"date":"2020-05-14","open":1.136,"close":1.124,"high":1.138,"low":1.123,"volume":11502019},{"date":"2020-05-15","open":1.13,"close":1.125,"high":1.133,"low":1.12,"volume":10751510},{"date":"2020-05-18","open":1.127,"close":1.131,"high":1.134,"low":1.121,"volume":10224908},{"date":"2020-05-19","open":1.156,"close":1.155,"high":1.159,"low":1.149,"volume":13703805},{"date":"2020-05-20","open":1.154,"close":1.148,"high":1.156,"low":1.148,"volume":10158061},{"date":"2020-05-21","open":1.153,"close":1.145,"high":1.154,"low":1.141,"volume":10348727},{"date":"2020-05-22","open":1.126,"close":1.104,"high":1.129,"low":1.097,"volume":15000997},{"date":"2020-05-25","open":1.103,"close":1.107,"high":1.11,"low":1.094,"volume":25166512},{"date":"2020-05-26","open":1.117,"close":1.126,"high":1.128,"low":1.117,"volume":13303301},{"date":"2020-05-27","open":1.127,"close":1.118,"high":1.129,"low":1.116,"volume":10655695},{"date":"2020-05-28","open":1.122,"close":1.123,"high":1.135,"low":1.11,"volume":14665484},{"date":"2020-05-29","open":1.111,"close":1.118,"high":1.124,"low":1.109,"volume":11400867},{"date":"2020-06-01","open":1.145,"close":1.152,"high":1.155,"low":1.142,"volume":15512904},{"date":"2020-06-02","open":1.151,"close":1.154,"high":1.158,"low":1.149,"volume":14701861},{"date":"2020-06-03","open":1.171,"close":1.164,"high":1.172,"low":1.164,"volume":15218111},{"date":"2020-06-04","open":1.175,"close":1.164,"high":1.177,"low":1.161,"volume":12000080},{"date":"2020-06-05","open":1.168,"close":1.166,"high":1.169,"low":1.159,"volume":13817613},{"date":"2020-06-08","open":1.176,"close":1.167,"high":1.181,"low":1.164,"volume":14846864},{"date":"2020-06-09","open":1.17,"close":1.182,"high":1.185,"low":1.167,"volume":8517759},{"date":"2020-06-10","open":1.183,"close":1.178,"high":1.19,"low":1.178,"volume":11044634},{"date":"2020-06-11","open":1.175,"close":1.162,"high":1.179,"low":1.16,"volume":12205782},{"date":"2020-06-12","open":1.142,"close":1.141,"high":1.15,"low":1.138,"volume":15780333},{"date":"2020-06-15","open":1.135,"close":1.126,"high":1.145,"low":1.123,"volume":21454612},{"date":"2020-06-16","open":1.146,"close":1.146,"high":1.155,"low":1.144,"volume":28218610},{"date":"2020-06-17","open":1.146,"close":1.151,"high":1.153,"low":1.143,"volume":15000551},{"date":"2020-06-18","open":1.144,"close":1.15,"high":1.155,"low":1.14,"volume":23498508},{"date":"2020-06-19","open":1.151,"close":1.164,"high":1.168,"low":1.151,"volume":21824318},{"date":"2020-06-22","open":1.161,"close":1.154,"high":1.162,"low":1.151,"volume":20667602},{"date":"2020-06-23","open":1.145,"close":1.16,"high":1.163,"low":1.139,"volume":20244217},{"date":"2020-06-24","open":1.168,"close":1.162,"high":1.17,"low":1.161,"volume":14105258},{"date":"2020-06-29","open":1.153,"close":1.137,"high":1.156,"low":1.133,"volume":18209935},{"date":"2020-06-30","open":1.145,"close":1.134,"high":1.15,"low":1.13,"volume":21543356},{"date":"2020-07-01","open":1.141,"close":1.144,"high":1.145,"low":1.137,"volume":12296325},{"date":"2020-07-02","open":1.147,"close":1.176,"high":1.177,"low":1.147,"volume":21282853},{"date":"2020-07-03","open":1.195,"close":1.208,"high":1.211,"low":1.19,"volume":25627381},{"date":"2020-07-06","open":1.22,"close":1.288,"high":1.327,"low":1.22,"volume":35738612},{"date":"2020-07-07","open":1.315,"close":1.253,"high":1.328,"low":1.252,"volume":26245379},{"date":"2020-07-08","open":1.257,"close":1.262,"high":1.276,"low":1.251,"volume":21998941},{"date":"2020-07-09","open":1.269,"close":1.259,"high":1.271,"low":1.258,"volume":22901469},{"date":"2020-07-10","open":1.251,"close":1.234,"high":1.259,"low":1.233,"volume":18965358},{"date":"2020-07-13","open":1.239,"close":1.245,"high":1.255,"low":1.236,"volume":15673713},{"date":"2020-07-14","open":1.234,"close":1.223,"high":1.241,"low":1.217,"volume":23288978},{"date":"2020-07-15","open":1.236,"close":1.211,"high":1.237,"low":1.211,"volume":25512203},{"date":"2020-07-16","open":1.216,"close":1.189,"high":1.217,"low":1.188,"volume":20116397},{"date":"2020-07-17","open":1.194,"close":1.191,"high":1.204,"low":1.186,"volume":25033273},{"date":"2020-07-20","open":1.194,"close":1.202,"high":1.207,"low":1.184,"volume":21627504},{"date":"2020-07-21","open":1.213,"close":1.213,"high":1.217,"low":1.209,"volume":17026931},{"date":"2020-07-22","open":1.212,"close":1.21,"high":1.224,"low":1.208,"volume":16024220},{"date":"2020-07-23","open":1.202,"close":1.202,"high":1.211,"low":1.191,"volume":16966606},{"date":"2020-07-24","open":1.195,"close":1.174,"high":1.2,"low":1.172,"volume":18039841},{"date":"2020-07-27","open":1.184,"close":1.179,"high":1.192,"low":1.174,"volume":23043054},{"date":"2020-07-28","open":1.191,"close":1.182,"high":1.193,"low":1.18,"volume":15867350},{"date":"2020-07-29","open":1.181,"close":1.188,"high":1.199,"low":1.179,"volume":22250975},{"date":"2020-07-30","open":1.19,"close":1.18,"high":1.195,"low":1.18,"volume":23040505},{"date":"2020-07-31","open":1.179,"close":1.177,"high":1.19,"low":1.173,"volume":19495880},{"date":"2020-08-03","open":1.169,"close":1.169,"high":1.175,"low":1.162,"volume":15972796},{"date":"2020-08-04","open":1.178,"close":1.192,"high":1.193,"low":1.175,"volume":18378650},{"date":"2020-08-05","open":1.192,"close":1.188,"high":1.193,"low":1.181,"volume":15213367},{"date":"2020-08-06","open":1.191,"close":1.178,"high":1.193,"low":1.173,"volume":23416578},{"date":"2020-08-07","open":1.181,"close":1.166,"high":1.184,"low":1.165,"volume":13267181},{"date":"2020-08-10","open":1.162,"close":1.169,"high":1.175,"low":1.161,"volume":10523689},{"date":"2020-08-11","open":1.175,"close":1.175,"high":1.188,"low":1.173,"volume":17326160},{"date":"2020-08-12","open":1.175,"close":1.182,"high":1.182,"low":1.168,"volume":13597567},{"date":"2020-08-13","open":1.188,"close":1.184,"high":1.193,"low":1.183,"volume":14145652},{"date":"2020-08-14","open":1.183,"close":1.195,"high":1.196,"low":1.182,"volume":13253199},{"date":"2020-08-17","open":1.193,"close":1.207,"high":1.215,"low":1.191,"volume":21411896},{"date":"2020-08-18","open":1.207,"close":1.203,"high":1.211,"low":1.202,"volume":12844086},{"date":"2020-08-19","open":1.205,"close":1.19,"high":1.208,"low":1.189,"volume":10062373},{"date":"2020-08-20","open":1.184,"close":1.173,"high":1.186,"low":1.167,"volume":18393917},{"date":"2020-08-21","open":1.179,"close":1.18,"high":1.185,"low":1.176,"volume":14500626},{"date":"2020-08-24","open":1.189,"close":1.19,"high":1.194,"low":1.187,"volume":9167662},{"date":"2020-08-25","open":1.192,"close":1.187,"high":1.193,"low":1.182,"volume":8358227},{"date":"2020-08-26","open":1.189,"close":1.184,"high":1.195,"low":1.182,"volume":12399927},{"date":"2020-08-27","open":1.186,"close":1.173,"high":1.187,"low":1.172,"volume":11909280},{"date":"2020-08-28","open":1.173,"close":1.182,"high":1.187,"low":1.171,"volume":11597315},{"date":"2020-08-31","open":1.184,"close":1.165,"high":1.188,"low":1.164,"volume":17173713},{"date":"2020-09-01","open":1.161,"close":1.148,"high":1.162,"low":1.146,"volume":15318053},{"date":"2020-09-02","open":1.151,"close":1.145,"high":1.152,"low":1.139,"volume":14946701},{"date":"2020-09-03","open":1.144,"close":1.142,"high":1.153,"low":1.14,"volume":10370737},{"date":"2020-09-04","open":1.131,"close":1.131,"high":1.134,"low":1.124,"volume":9027113},{"date":"2020-09-07","open":1.13,"close":1.121,"high":1.139,"low":1.118,"volume":11589212},{"date":"2020-09-08","open":1.128,"close":1.127,"high":1.131,"low":1.116,"volume":21051250},{"date":"2020-09-09","open":1.115,"close":1.114,"high":1.121,"low":1.109,"volume":13535043},{"date":"2020-09-10","open":1.12,"close":1.116,"high":1.122,"low":1.114,"volume":15395456},{"date":"2020-09-11","open":1.112,"close":1.116,"high":1.119,"low":1.11,"volume":10790399},{"date":"2020-09-14","open":1.119,"close":1.121,"high":1.125,"low":1.118,"volume":13044412},{"date":"2020-09-15","open":1.116,"close":1.117,"high":1.121,"low":1.114,"volume":12044322},{"date":"2020-09-16","open":1.122,"close":1.119,"high":1.123,"low":1.116,"volume":7740250},{"date":"2020-09-17","open":1.116,"close":1.104,"high":1.119,"low":1.103,"volume":8866450},{"date":"2020-09-18","open":1.106,"close":1.114,"high":1.118,"low":1.102,"volume":10240792},{"date":"2020-09-21","open":1.12,"close":1.101,"high":1.12,"low":1.1,"volume":9989854},{"date":"2020-09-22","open":1.099,"close":1.091,"high":1.103,"low":1.09,"volume":8830097},{"date":"2020-09-23","open":1.09,"close":1.088,"high":1.094,"low":1.085,"volume":11081619},{"date":"2020-09-24","open":1.083,"close":1.074,"high":1.084,"low":1.073,"volume":5349590},{"date":"2020-09-25","open":1.079,"close":1.069,"high":1.083,"low":1.065,"volume":5310379},{"date":"2020-09-28","open":1.072,"close":1.073,"high":1.078,"low":1.07,"volume":4937470},{"date":"2020-09-29","open":1.078,"close":1.066,"high":1.079,"low":1.065,"volume":6211255},{"date":"2020-09-30","open":1.076,"close":1.074,"high":1.089,"low":1.07,"volume":6574359},{"date":"2020-10-09","open":1.095,"close":1.085,"high":1.096,"low":1.082,"volume":6237480},{"date":"2020-10-12","open":1.091,"close":1.11,"high":1.115,"low":1.091,"volume":11896175},{"date":"2020-10-13","open":1.114,"close":1.113,"high":1.115,"low":1.11,"volume":4343720},{"date":"2020-10-14","open":1.114,"close":1.118,"high":1.119,"low":1.109,"volume":9682209},{"date":"2020-10-15","open":1.109,"close":1.106,"high":1.114,"low":1.105,"volume":9799667},{"date":"2020-10-16","open":1.103,"close":1.114,"high":1.119,"low":1.102,"volume":10890092},{"date":"2020-10-19","open":1.119,"close":1.119,"high":1.132,"low":1.117,"volume":14325697},{"date":"2020-10-20","open":1.117,"close":1.116,"high":1.119,"low":1.11,"volume":14858461},{"date":"2020-10-21","open":1.119,"close":1.123,"high":1.124,"low":1.116,"volume":11560727},{"date":"2020-10-22","open":1.115,"close":1.124,"high":1.126,"low":1.11,"volume":10266248},{"date":"2020-10-23","open":1.125,"close":1.127,"high":1.134,"low":1.121,"volume":7722184},{"date":"2020-10-26","open":1.127,"close":1.123,"high":1.134,"low":1.122,"volume":3550899},{"date":"2020-10-27","open":1.127,"close":1.12,"high":1.129,"low":1.116,"volume":6959497},{"date":"2020-10-28","open":1.121,"close":1.119,"high":1.123,"low":1.113,"volume":7827975},{"date":"2020-10-29","open":1.103,"close":1.112,"high":1.118,"low":1.101,"volume":13440136},{"date":"2020-10-30","open":1.106,"close":1.094,"high":1.111,"low":1.088,"volume":12295551},{"date":"2020-11-02","open":1.1,"close":1.106,"high":1.109,"low":1.097,"volume":8271703},{"date":"2020-11-03","open":1.115,"close":1.126,"high":1.131,"low":1.115,"volume":10584479},{"date":"2020-11-04","open":1.121,"close":1.136,"high":1.139,"low":1.117,"volume":19385243},{"date":"2020-11-05","open":1.154,"close":1.153,"high":1.158,"low":1.144,"volume":12597778},{"date":"2020-11-06","open":1.158,"close":1.156,"high":1.162,"low":1.152,"volume":13644345},{"date":"2020-11-09","open":1.174,"close":1.17,"high":1.177,"low":1.167,"volume":20299474},{"date":"2020-11-10","open":1.179,"close":1.166,"high":1.181,"low":1.159,"volume":20579071},{"date":"2020-11-11","open":1.16,"close":1.166,"high":1.169,"low":1.159,"volume":15477476},{"date":"2020-11-12","open":1.177,"close":1.168,"high":1.177,"low":1.165,"volume":10081979},{"date":"2020-11-13","open":1.163,"close":1.161,"high":1.165,"low":1.153,"volume":8902908},{"date":"2020-11-16","open":1.171,"close":1.158,"high":1.172,"low":1.156,"volume":9453647},{"date":"2020-11-17","open":1.16,"close":1.156,"high":1.165,"low":1.152,"volume":15428866},{"date":"2020-11-18","open":1.157,"close":1.157,"high":1.164,"low":1.154,"volume":9945027},{"date":"2020-11-19","open":1.158,"close":1.159,"high":1.161,"low":1.153,"volume":8462730},{"date":"2020-11-20","open":1.158,"close":1.157,"high":1.161,"low":1.155,"volume":9234938},{"date":"2020-11-23","open":1.164,"close":1.165,"high":1.168,"low":1.158,"volume":8628941},{"date":"2020-11-24","open":1.169,"close":1.165,"high":1.17,"low":1.163,"volume":6587596},{"date":"2020-11-25","open":1.172,"close":1.16,"high":1.179,"low":1.16,"volume":15755401},{"date":"2020-11-26","open":1.16,"close":1.168,"high":1.169,"low":1.159,"volume":9483149},{"date":"2020-11-27","open":1.17,"close":1.185,"high":1.186,"low":1.169,"volume":8799620},{"date":"2020-11-30","open":1.184,"close":1.167,"high":1.194,"low":1.165,"volume":15649743},{"date":"2020-12-01","open":1.166,"close":1.169,"high":1.175,"low":1.164,"volume":9991321},{"date":"2020-12-02","open":1.17,"close":1.159,"high":1.171,"low":1.154,"volume":10806034},{"date":"2020-12-03","open":1.159,"close":1.159,"high":1.162,"low":1.155,"volume":11090448},{"date":"2020-12-04","open":1.159,"close":1.158,"high":1.16,"low":1.153,"volume":11982171},{"date":"2020-12-07","open":1.155,"close":1.142,"high":1.157,"low":1.134,"volume":15476364},{"date":"2020-12-08","open":1.141,"close":1.139,"high":1.143,"low":1.137,"volume":12744423},{"date":"2020-12-09","open":1.142,"close":1.142,"high":1.151,"low":1.141,"volume":8700938},{"date":"2020-12-10","open":1.137,"close":1.137,"high":1.141,"low":1.134,"volume":13046168},{"date":"2020-12-11","open":1.143,"close":1.138,"high":1.149,"low":1.136,"volume":10756660},{"date":"2020-12-14","open":1.141,"close":1.138,"high":1.143,"low":1.136,"volume":12682712},{"date":"2020-12-15","open":1.138,"close":1.138,"high":1.14,"low":1.129,"volume":11414205},{"date":"2020-12-16","open":1.141,"close":1.14,"high":1.144,"low":1.136,"volume":9235566},{"date":"2020-12-17","open":1.139,"close":1.143,"high":1.145,"low":1.136,"volume":15316727},{"date":"2020-12-18","open":1.143,"close":1.139,"high":1.149,"low":1.137,"volume":12951241},{"date":"2020-12-21","open":1.136,"close":1.144,"high":1.15,"low":1.134,"volume":17353674},{"date":"2020-12-22","open":1.141,"close":1.132,"high":1.147,"low":1.13,"volume":11252293},{"date":"2020-12-23","open":1.134,"close":1.144,"high":1.146,"low":1.134,"volume":14745951},{"date":"2020-12-24","open":1.141,"close":1.135,"high":1.144,"low":1.134,"volume":7921643},{"date":"2020-12-25","open":1.132,"close":1.133,"high":1.137,"low":1.129,"volume":5572705},{"date":"2020-12-28","open":1.131,"close":1.121,"high":1.134,"low":1.12,"volume":14062944},{"date":"2020-12-29","open":1.129,"close":1.134,"high":1.137,"low":1.126,"volume":12964065},{"date":"2020-12-30","open":1.143,"close":1.153,"high":1.154,"low":1.141,"volume":8616933},{"date":"2020-12-31","open":1.158,"close":1.163,"high":1.167,"low":1.157,"volume":7782552},{"date":"2021-01-04","open":1.161,"close":1.155,"high":1.163,"low":1.152,"volume":7877044},{"date":"2021-01-05","open":1.147,"close":1.159,"high":1.16,"low":1.144,"volume":9406367},{"date":"2021-01-06","open":1.158,"close":1.168,"high":1.168,"low":1.155,"volume":16815534},{"date":"2021-01-07","open":1.164,"close":1.158,"high":1.166,"low":1.153,"volume":14660145},{"date":"2021-01-08","open":1.162,"close":1.181,"high":1.183,"low":1.161,"volume":13294667},{"date":"2021-01-11","open":1.196,"close":1.192,"high":1.205,"low":1.186,"volume":19889901},{"date":"2021-01-12","open":1.193,"close":1.206,"high":1.206,"low":1.191,"volume":8771771},{"date":"2021-01-13","open":1.209,"close":1.202,"high":1.216,"low":1.197,"volume":13826778},{"date":"2021-01-14","open":1.212,"close":1.212,"high":1.216,"low":1.207,"volume":12911803},{"date":"2021-01-15","open":1.211,"close":1.22,"high":1.226,"low":1.209,"volume":14154509},{"date":"2021-01-18","open":1.22,"close":1.24,"high":1.244,"low":1.219,"volume":12838775},{"date":"2021-01-19","open":1.26,"close":1.279,"high":1.329,"low":1.257,"volume":25761142},{"date":"2021-01-20","open":1.295,"close":1.295,"high":1.32,"low":1.284,"volume":19457706},{"date":"2021-01-21","open":1.299,"close":1.279,"high":1.3,"low":1.277,"volume":12524715},{"date":"2021-01-22","open":1.281,"close":1.268,"high":1.284,"low":1.265,"volume":9931877},{"date":"2021-01-25","open":1.278,"close":1.292,"high":1.295,"low":1.275,"volume":13018246},{"date":"2021-01-26","open":1.287,"close":1.262,"high":1.289,"low":1.259,"volume":19519612},{"date":"2021-01-27","open":1.271,"close":1.265,"high":1.273,"low":1.252,"volume":12019783},{"date":"2021-01-28","open":1.25,"close":1.231,"high":1.258,"low":1.227,"volume":15280719},{"date":"2021-01-29","open":1.237,"close":1.218,"high":1.24,"low":1.212,"volume":14419618},{"date":"2021-02-01","open":1.218,"close":1.236,"high":1.239,"low":1.212,"volume":12991689},{"date":"2021-02-02","open":1.255,"close":1.254,"high":1.265,"low":1.246,"volume":8882489},{"date":"2021-02-03","open":1.251,"close":1.25,"high":1.255,"low":1.243,"volume":8555412},{"date":"2021-02-04","open":1.246,"close":1.245,"high":1.255,"low":1.228,"volume":13906630},{"date":"2021-02-05","open":1.249,"close":1.249,"high":1.26,"low":1.247,"volume":9488541},{"date":"2021-02-08","open":1.256,"close":1.246,"high":1.259,"low":1.245,"volume":8728328},{"date":"2021-02-09","open":1.244,"close":1.24,"high":1.247,"low":1.236,"volume":8237527},{"date":"2021-02-10","open":1.251,"close":1.265,"high":1.267,"low":1.25,"volume":5855893},{"date":"2021-02-18","open":1.313,"close":1.297,"high":1.316,"low":1.292,"volume":10680373},{"date":"2021-02-19","open":1.29,"close":1.297,"high":1.298,"low":1.277,"volume":11635024},{"date":"2021-02-22","open":1.315,"close":1.289,"high":1.316,"low":1.288,"volume":14553276},{"date":"2021-02-23","open":1.277,"close":1.282,"high":1.292,"low":1.268,"volume":12064706},{"date":"2021-02-24","open":1.284,"close":1.236,"high":1.287,"low":1.227,"volume":19001455},{"date":"2021-02-25","open":1.251,"close":1.26,"high":1.27,"low":1.242,"volume":10530844},{"date":"2021-02-26","open":1.228,"close":1.218,"high":1.243,"low":1.217,"volume":13351187},{"date":"2021-03-01","open":1.232,"close":1.23,"high":1.237,"low":1.224,"volume":8779461},{"date":"2021-03-02","open":1.242,"close":1.23,"high":1.252,"low":1.221,"volume":10218208},{"date":"2021-03-03","open":1.227,"close":1.253,"high":1.256,"low":1.224,"volume":9489081},{"date":"2021-03-04","open":1.237,"close":1.225,"high":1.247,"low":1.221,"volume":8642853},{"date":"2021-03-05","open":1.207,"close":1.227,"high":1.231,"low":1.197,"volume":11853260},{"date":"2021-03-08","open":1.233,"close":1.202,"high":1.237,"low":1.201,"volume":11705537},{"date":"2021-03-09","open":1.202,"close":1.187,"high":1.209,"low":1.185,"volume":15310790},{"date":"2021-03-10","open":1.208,"close":1.193,"high":1.212,"low":1.191,"volume":11245496},{"date":"2021-03-11","open":1.199,"close":1.221,"high":1.226,"low":1.199,"volume":10932942},{"date":"2021-03-12","open":1.23,"close":1.226,"high":1.234,"low":1.223,"volume":8850929},{"date":"2021-03-15","open":1.22,"close":1.208,"high":1.226,"low":1.201,"volume":11827005},{"date":"2021-03-16","open":1.218,"close":1.223,"high":1.229,"low":1.214,"volume":7102209},{"date":"2021-03-17","open":1.223,"close":1.226,"high":1.237,"low":1.217,"volume":7517938},{"date":"2021-03-18","open":1.238,"close":1.246,"high":1.247,"low":1.235,"volume":4978609},{"date":"2021-03-19","open":1.227,"close":1.213,"high":1.233,"low":1.21,"volume":6989740},{"date":"2021-03-22","open":1.215,"close":1.225,"high":1.233,"low":1.215,"volume":9621390},{"date":"2021-03-23","open":1.228,"close":1.201,"high":1.228,"low":1.198,"volume":8901935},{"date":"2021-03-24","open":1.202,"close":1.176,"high":1.206,"low":1.172,"volume":10030238},{"date":"2021-03-25","open":1.162,"close":1.168,"high":1.172,"low":1.155,"volume":9486400},{"date":"2021-03-26","open":1.173,"close":1.191,"high":1.196,"low":1.171,"volume":8327945},{"date":"2021-03-29","open":1.189,"close":1.188,"high":1.197,"low":1.181,"volume":7666979},{"date":"2021-03-30","open":1.2,"close":1.199,"high":1.206,"low":1.195,"volume":7759709},{"date":"2021-03-31","open":1.208,"close":1.196,"high":1.211,"low":1.192,"volume":4254181},{"date":"2021-04-01","open":1.205,"close":1.215,"high":1.218,"low":1.201,"volume":6990472},{"date":"2021-04-02","open":1.22,"close":1.22,"high":1.225,"low":1.218,"volume":3616624},{"date":"2021-04-06","open":1.222,"close":1.217,"high":1.224,"low":1.214,"volume":2893589},{"date":"2021-04-07","open":1.218,"close":1.199,"high":1.22,"low":1.199,"volume":6442880},{"date":"2021-04-08","open":1.193,"close":1.205,"high":1.208,"low":1.192,"volume":5211616},{"date":"2021-04-09","open":1.206,"close":1.194,"high":1.206,"low":1.189,"volume":5480293},{"date":"2021-04-12","open":1.2,"close":1.182,"high":1.2,"low":1.178,"volume":6529553},{"date":"2021-04-13","open":1.184,"close":1.182,"high":1.195,"low":1.179,"volume":5621165},{"date":"2021-04-14","open":1.19,"close":1.19,"high":1.199,"low":1.186,"volume":6215321},{"date":"2021-04-15","open":1.189,"close":1.18,"high":1.19,"low":1.172,"volume":6779134},{"date":"2021-04-16","open":1.183,"close":1.191,"high":1.196,"low":1.18,"volume":6130108},{"date":"2021-04-19","open":1.19,"close":1.201,"high":1.208,"low":1.184,"volume":5603398},{"date":"2021-04-20","open":1.192,"close":1.194,"high":1.199,"low":1.189,"volume":6847544},{"date":"2021-04-21","open":1.182,"close":1.174,"high":1.183,"low":1.171,"volume":7656131},{"date":"2021-04-22","open":1.179,"close":1.178,"high":1.182,"low":1.173,"volume":5648935},{"date":"2021-04-23","open":1.182,"close":1.19,"high":1.197,"low":1.179,"volume":4464527},{"date":"2021-04-26","open":1.193,"close":1.185,"high":1.198,"low":1.185,"volume":6764838},{"date":"2021-04-27","open":1.18,"close":1.183,"high":1.189,"low":1.177,"volume":3884300},{"date":"2021-04-28","open":1.183,"close":1.184,"high":1.189,"low":1.181,"volume":6425490},{"date":"2021-04-29","open":1.19,"close":1.188,"high":1.196,"low":1.185,"volume":13201208},{"date":"2021-04-30","open":1.18,"close":1.167,"high":1.182,"low":1.165,"volume":5281025},{"date":"2021-05-06","open":1.166,"close":1.159,"high":1.169,"low":1.153,"volume":5112380},{"date":"2021-05-07","open":1.161,"close":1.15,"high":1.166,"low":1.149,"volume":6614582},{"date":"2021-05-10","open":1.153,"close":1.139,"high":1.153,"low":1.136,"volume":4539686},{"date":"2021-05-11","open":1.128,"close":1.12,"high":1.128,"low":1.111,"volume":5516451},{"date":"2021-05-12","open":1.122,"close":1.13,"high":1.13,"low":1.122,"volume":6232926},{"date":"2021-05-13","open":1.122,"close":1.118,"high":1.126,"low":1.116,"volume":6055367},{"date":"2021-05-14","open":1.117,"close":1.118,"high":1.119,"low":1.106,"volume":5319066},{"date":"2021-05-17","open":1.121,"close":1.126,"high":1.129,"low":1.12,"volume":5213141},{"date":"2021-05-18","open":1.134,"close":1.138,"high":1.142,"low":1.134,"volume":3196142},{"date":"2021-05-19","open":1.138,"close":1.134,"high":1.138,"low":1.133,"volume":5416517},{"date":"2021-05-20","open":1.132,"close":1.141,"high":1.142,"low":1.131,"volume":4182947},{"date":"2021-05-21","open":1.145,"close":1.145,"high":1.149,"low":1.14,"volume":4619707},{"date":"2021-05-24","open":1.141,"close":1.138,"high":1.144,"low":1.133,"volume":6405978},{"date":"2021-05-25","open":1.141,"close":1.15,"high":1.153,"low":1.137,"volume":6615540},{"date":"2021-05-26","open":1.154,"close":1.156,"high":1.16,"low":1.154,"volume":6472307},{"date":"2021-05-27","open":1.152,"close":1.153,"high":1.156,"low":1.149,"volume":5663016},{"date":"2021-05-28","open":1.155,"close":1.15,"high":1.163,"low":1.147,"volume":7734713},{"date":"2021-05-31","open":1.151,"close":1.149,"high":1.152,"low":1.144,"volume":7353567},{"date":"2021-06-01","open":1.152,"close":1.166,"high":1.168,"low":1.151,"volume":9587585},{"date":"2021-06-02","open":1.168,"close":1.166,"high":1.174,"low":1.164,"volume":9795953},{"date":"2021-06-03","open":1.166,"close":1.155,"high":1.171,"low":1.154,"volume":5324964},{"date":"2021-06-04","open":1.153,"close":1.154,"high":1.16,"low":1.149,"volume":5633205},{"date":"2021-06-07","open":1.158,"close":1.147,"high":1.158,"low":1.143,"volume":5192363},{"date":"2021-06-08","open":1.149,"close":1.143,"high":1.155,"low":1.139,"volume":5119133},{"date":"2021-06-09","open":1.143,"close":1.142,"high":1.148,"low":1.14,"volume":7194905},{"date":"2021-06-10","open":1.144,"close":1.141,"high":1.151,"low":1.14,"volume":7652134},{"date":"2021-06-11","open":1.147,"close":1.146,"high":1.151,"low":1.141,"volume":5982357},{"date":"2021-06-15","open":1.149,"close":1.141,"high":1.152,"low":1.132,"volume":4101481},{"date":"2021-06-16","open":1.138,"close":1.131,"high":1.139,"low":1.13,"volume":5789828},{"date":"2021-06-17","open":1.126,"close":1.133,"high":1.136,"low":1.122,"volume":3636550},{"date":"2021-06-18","open":1.141,"close":1.145,"high":1.152,"low":1.141,"volume":6536880},{"date":"2021-06-21","open":1.139,"close":1.138,"high":1.144,"low":1.135,"volume":7574997},{"date":"2021-06-22","open":1.142,"close":1.136,"high":1.142,"low":1.133,"volume":8144874},{"date":"2021-06-23","open":1.14,"close":1.156,"high":1.157,"low":1.139,"volume":5567372},{"date":"2021-06-24","open":1.157,"close":1.155,"high":1.161,"low":1.153,"volume":7040297},{"date":"2021-06-25","open":1.158,"close":1.173,"high":1.174,"low":1.157,"volume":5766836},{"date":"2021-06-28","open":1.174,"close":1.173,"high":1.178,"low":1.171,"volume":3800155},{"date":"2021-06-29","open":1.174,"close":1.158,"high":1.176,"low":1.158,"volume":3593748},{"date":"2021-06-30","open":1.166,"close":1.156,"high":1.17,"low":1.155,"volume":5255247},{"date":"2021-07-01","open":1.157,"close":1.15,"high":1.157,"low":1.15,"volume":2282125},{"date":"2021-07-02","open":1.151,"close":1.131,"high":1.151,"low":1.129,"volume":4867404},{"date":"2021-07-05","open":1.128,"close":1.116,"high":1.129,"low":1.113,"volume":6416065},{"date":"2021-07-06","open":1.116,"close":1.112,"high":1.117,"low":1.106,"volume":15000021},{"date":"2021-07-07","open":1.106,"close":1.103,"high":1.108,"low":1.099,"volume":22772997},{"date":"2021-07-08","open":1.102,"close":1.075,"high":1.103,"low":1.074,"volume":14282619},{"date":"2021-07-09","open":1.074,"close":1.081,"high":1.084,"low":1.06,"volume":11442363},{"date":"2021-07-12","open":1.091,"close":1.085,"high":1.094,"low":1.081,"volume":5210355},{"date":"2021-07-13","open":1.089,"close":1.1,"high":1.106,"low":1.086,"volume":12455854},{"date":"2021-07-14","open":1.1,"close":1.096,"high":1.102,"low":1.095,"volume":6284103},{"date":"2021-07-15","open":1.094,"close":1.108,"high":1.114,"low":1.092,"volume":5737870},{"date":"2021-07-16","open":1.105,"close":1.106,"high":1.113,"low":1.102,"volume":7121488},{"date":"2021-07-19","open":1.096,"close":1.09,"high":1.096,"low":1.084,"volume":7603379},{"date":"2021-07-20","open":1.087,"close":1.077,"high":1.091,"low":1.073,"volume":6057129},{"date":"2021-07-21","open":1.082,"close":1.072,"high":1.084,"low":1.066,"volume":7844729},{"date":"2021-07-22","open":1.079,"close":1.087,"high":1.093,"low":1.079,"volume":9921847},{"date":"2021-07-23","open":1.09,"close":1.077,"high":1.091,"low":1.077,"volume":8424749},{"date":"2021-07-26","open":1.059,"close":1.032,"high":1.059,"low":1.028,"volume":12579188},{"date":"2021-07-27","open":1.019,"close":0.977,"high":1.024,"low":0.976,"volume":12648300},{"date":"2021-07-28","open":0.99,"close":0.99,"high":0.997,"low":0.879,"volume":20372335},{"date":"2021-07-29","open":1.018,"close":1.019,"high":1.027,"low":1.01,"volume":9292814},{"date":"2021-07-30","open":1.01,"close":0.997,"high":1.011,"low":0.991,"volume":7994235},{"date":"2021-08-02","open":1.003,"close":1.016,"high":1.019,"low":0.993,"volume":8980228},{"date":"2021-08-03","open":1.018,"close":1.013,"high":1.019,"low":0.997,"volume":9158690},{"date":"2021-08-04","open":1.012,"close":1.026,"high":1.032,"low":1.004,"volume":10240590},{"date":"2021-08-05","open":1.024,"close":1.01,"high":1.029,"low":1.009,"volume":6462269},{"date":"2021-08-06","open":1.012,"close":1.011,"high":1.013,"low":1,"volume":5786475},{"date":"2021-08-09","open":0.998,"close":1.016,"high":1.025,"low":0.997,"volume":8630795},{"date":"2021-08-10","open":1.02,"close":1.034,"high":1.035,"low":1.014,"volume":11084321},{"date":"2021-08-11","open":1.027,"close":1.039,"high":1.047,"low":1.025,"volume":7673504},{"date":"2021-08-12","open":1.038,"close":1.03,"high":1.041,"low":1.029,"volume":9083161},{"date":"2021-08-13","open":1.021,"close":1.017,"high":1.03,"low":1.015,"volume":9216952},{"date":"2021-08-16","open":1.021,"close":1.009,"high":1.024,"low":1.007,"volume":15463848},{"date":"2021-08-17","open":1.006,"close":0.986,"high":1.012,"low":0.983,"volume":10181422},{"date":"2021-08-18","open":0.989,"close":0.997,"high":1.004,"low":0.988,"volume":10487887},{"date":"2021-08-19","open":0.993,"close":0.977,"high":0.999,"low":0.976,"volume":11632456},{"date":"2021-08-20","open":0.973,"close":0.959,"high":0.976,"low":0.948,"volume":10966877},{"date":"2021-08-23","open":0.969,"close":0.966,"high":0.984,"low":0.965,"volume":11323981},{"date":"2021-08-24","open":0.975,"close":0.986,"high":0.986,"low":0.973,"volume":11233300},{"date":"2021-08-25","open":1,"close":0.987,"high":1.006,"low":0.986,"volume":7144798},{"date":"2021-08-26","open":0.989,"close":0.971,"high":0.993,"low":0.971,"volume":15529304},{"date":"2021-08-27","open":0.974,"close":0.976,"high":0.991,"low":0.974,"volume":8069357},{"date":"2021-08-30","open":0.978,"close":0.976,"high":0.982,"low":0.97,"volume":6804348},{"date":"2021-08-31","open":0.978,"close":0.994,"high":0.995,"low":0.966,"volume":7912323},{"date":"2021-09-01","open":0.998,"close":1.01,"high":1.017,"low":0.994,"volume":6682811},{"date":"2021-09-02","open":1.02,"close":1.018,"high":1.028,"low":1.012,"volume":6471403},{"date":"2021-09-03","open":1.015,"close":1.011,"high":1.016,"low":1.006,"volume":5996587},{"date":"2021-09-06","open":1.008,"close":1.017,"high":1.021,"low":1.007,"volume":6176029},{"date":"2021-09-07","open":1.022,"close":1.033,"high":1.038,"low":1.02,"volume":11765791},{"date":"2021-09-08","open":1.036,"close":1.031,"high":1.043,"low":1.028,"volume":6899292},{"date":"2021-09-09","open":1.022,"close":1.006,"high":1.022,"low":1.005,"volume":6242412},{"date":"2021-09-10","open":1.009,"close":1.017,"high":1.025,"low":1.009,"volume":5640174},{"date":"2021-09-13","open":1.01,"close":1.002,"high":1.01,"low":0.997,"volume":8343306},{"date":"2021-09-14","open":1.007,"close":0.986,"high":1.01,"low":0.984,"volume":8616603},{"date":"2021-09-15","open":0.983,"close":0.972,"high":0.99,"low":0.969,"volume":11594123},{"date":"2021-09-16","open":0.97,"close":0.955,"high":0.972,"low":0.952,"volume":9916044},{"date":"2021-09-17","open":0.96,"close":0.974,"high":0.974,"low":0.954,"volume":7509063},{"date":"2021-09-22","open":0.953,"close":0.959,"high":0.96,"low":0.952,"volume":3146848},{"date":"2021-09-23","open":0.968,"close":0.956,"high":0.978,"low":0.952,"volume":9284668},{"date":"2021-09-24","open":0.956,"close":0.946,"high":0.961,"low":0.945,"volume":7095190},{"date":"2021-09-27","open":0.948,"close":0.941,"high":0.954,"low":0.94,"volume":7218156},{"date":"2021-09-28","open":0.943,"close":0.958,"high":0.962,"low":0.942,"volume":6267283},{"date":"2021-09-29","open":0.95,"close":0.958,"high":0.96,"low":0.939,"volume":7749707},{"date":"2021-09-30","open":0.95,"close":0.956,"high":0.959,"low":0.945,"volume":5944318},{"date":"2021-10-08","open":0.965,"close":0.955,"high":0.968,"low":0.95,"volume":9053700},{"date":"2021-10-11","open":0.967,"close":0.979,"high":0.985,"low":0.966,"volume":8091192},{"date":"2021-10-12","open":0.972,"close":0.965,"high":0.978,"low":0.963,"volume":9044752},{"date":"2021-10-13","open":0.965,"close":0.971,"high":0.972,"low":0.963,"volume":5040299},{"date":"2021-10-14","open":0.973,"close":0.971,"high":0.977,"low":0.969,"volume":4440170},{"date":"2021-10-15","open":0.971,"close":0.97,"high":0.974,"low":0.963,"volume":7138939},{"date":"2021-10-18","open":0.975,"close":0.967,"high":0.976,"low":0.963,"volume":6246749},{"date":"2021-10-19","open":0.975,"close":0.989,"high":0.991,"low":0.974,"volume":8888984},{"date":"2021-10-20","open":0.996,"close":0.998,"high":1.005,"low":0.993,"volume":5565312},{"date":"2021-10-21","open":1.001,"close":1,"high":1.01,"low":0.994,"volume":8137325},{"date":"2021-10-22","open":1.007,"close":1.01,"high":1.015,"low":1.003,"volume":5378230},{"date":"2021-10-25","open":1.003,"close":1.005,"high":1.011,"low":1.001,"volume":5854630},{"date":"2021-10-26","open":1.008,"close":0.996,"high":1.009,"low":0.994,"volume":6334097},{"date":"2021-10-27","open":0.987,"close":0.979,"high":0.987,"low":0.979,"volume":8148258},{"date":"2021-10-28","open":0.983,"close":0.978,"high":0.989,"low":0.974,"volume":6167783},{"date":"2021-10-29","open":0.974,"close":0.968,"high":0.977,"low":0.967,"volume":5842424},{"date":"2021-11-01","open":0.967,"close":0.962,"high":0.967,"low":0.957,"volume":7791092},{"date":"2021-11-02","open":0.977,"close":0.957,"high":0.982,"low":0.957,"volume":9192782},{"date":"2021-11-03","open":0.956,"close":0.955,"high":0.964,"low":0.95,"volume":7567672},{"date":"2021-11-04","open":0.959,"close":0.961,"high":0.966,"low":0.958,"volume":5232367},{"date":"2021-11-05","open":0.959,"close":0.956,"high":0.965,"low":0.952,"volume":5521980},{"date":"2021-11-08","open":0.953,"close":0.949,"high":0.955,"low":0.948,"volume":5462050},{"date":"2021-11-09","open":0.959,"close":0.951,"high":0.959,"low":0.947,"volume":6877952},{"date":"2021-11-10","open":0.95,"close":0.952,"high":0.953,"low":0.938,"volume":6760386},{"date":"2021-11-11","open":0.954,"close":0.977,"high":0.978,"low":0.953,"volume":6589120},{"date":"2021-11-12","open":0.986,"close":0.979,"high":0.988,"low":0.975,"volume":4532768},{"date":"2021-11-15","open":0.983,"close":0.975,"high":0.984,"low":0.971,"volume":4568624},{"date":"2021-11-16","open":0.979,"close":0.988,"high":0.99,"low":0.977,"volume":3552556},{"date":"2021-11-17","open":0.986,"close":0.987,"high":0.99,"low":0.982,"volume":2746260},{"date":"2021-11-18","open":0.977,"close":0.971,"high":0.978,"low":0.968,"volume":3795714},{"date":"2021-11-19","open":0.961,"close":0.965,"high":0.967,"low":0.957,"volume":5190872},{"date":"2021-11-22","open":0.967,"close":0.961,"high":0.97,"low":0.959,"volume":3571034},{"date":"2021-11-23","open":0.953,"close":0.953,"high":0.957,"low":0.95,"volume":3994682},{"date":"2021-11-24","open":0.952,"close":0.953,"high":0.955,"low":0.946,"volume":5590386},{"date":"2021-11-25","open":0.949,"close":0.95,"high":0.951,"low":0.942,"volume":5112834},{"date":"2021-11-26","open":0.943,"close":0.932,"high":0.944,"low":0.93,"volume":6877311},{"date":"2021-11-29","open":0.926,"close":0.919,"high":0.934,"low":0.917,"volume":7623025},{"date":"2021-11-30","open":0.919,"close":0.901,"high":0.92,"low":0.897,"volume":6240599},{"date":"2021-12-01","open":0.906,"close":0.912,"high":0.917,"low":0.905,"volume":5789360},{"date":"2021-12-02","open":0.904,"close":0.917,"high":0.917,"low":0.903,"volume":5362289},{"date":"2021-12-03","open":0.91,"close":0.912,"high":0.914,"low":0.903,"volume":6451951},{"date":"2021-12-06","open":0.902,"close":0.894,"high":0.906,"low":0.893,"volume":6104524},{"date":"2021-12-07","open":0.904,"close":0.915,"high":0.917,"low":0.9,"volume":7845978},{"date":"2021-12-08","open":0.919,"close":0.917,"high":0.921,"low":0.914,"volume":5438888},{"date":"2021-12-09","open":0.922,"close":0.927,"high":0.933,"low":0.921,"volume":5094543},{"date":"2021-12-10","open":0.928,"close":0.923,"high":0.933,"low":0.922,"volume":5288262},{"date":"2021-12-13","open":0.931,"close":0.922,"high":0.939,"low":0.922,"volume":5566587},{"date":"2021-12-14","open":0.914,"close":0.907,"high":0.917,"low":0.906,"volume":4896917},{"date":"2021-12-15","open":0.909,"close":0.899,"high":0.912,"low":0.897,"volume":4642574},{"date":"2021-12-16","open":0.898,"close":0.894,"high":0.899,"low":0.888,"volume":6043281},{"date":"2021-12-17","open":0.894,"close":0.888,"high":0.896,"low":0.886,"volume":4764468},{"date":"2021-12-20","open":0.886,"close":0.87,"high":0.889,"low":0.869,"volume":6387759},{"date":"2021-12-21","open":0.87,"close":0.882,"high":0.883,"low":0.87,"volume":4006321},{"date":"2021-12-22","open":0.888,"close":0.881,"high":0.891,"low":0.88,"volume":5332907},{"date":"2021-12-23","open":0.885,"close":0.887,"high":0.89,"low":0.879,"volume":4666808},{"date":"2021-12-24","open":0.891,"close":0.886,"high":0.892,"low":0.883,"volume":4564808},{"date":"2021-12-27","open":0.886,"close":0.886,"high":0.888,"low":0.884,"volume":1911987},{"date":"2021-12-28","open":0.887,"close":0.884,"high":0.889,"low":0.879,"volume":3861302},{"date":"2021-12-29","open":0.883,"close":0.873,"high":0.884,"low":0.872,"volume":3552787},{"date":"2021-12-30","open":0.873,"close":0.876,"high":0.881,"low":0.87,"volume":4964570},{"date":"2021-12-31","open":0.89,"close":0.892,"high":0.895,"low":0.89,"volume":4005517},{"date":"2022-01-04","open":0.893,"close":0.884,"high":0.893,"low":0.879,"volume":3828464},{"date":"2022-01-05","open":0.883,"close":0.871,"high":0.883,"low":0.869,"volume":6691669},{"date":"2022-01-06","open":0.866,"close":0.863,"high":0.872,"low":0.86,"volume":5940246},{"date":"2022-01-07","open":0.871,"close":0.887,"high":0.889,"low":0.871,"volume":6183312},{"date":"2022-01-10","open":0.888,"close":0.9,"high":0.901,"low":0.885,"volume":6214374},{"date":"2022-01-11","open":0.899,"close":0.899,"high":0.908,"low":0.896,"volume":5772666},{"date":"2022-01-12","open":0.911,"close":0.924,"high":0.927,"low":0.911,"volume":5982745},{"date":"2022-01-13","open":0.929,"close":0.923,"high":0.931,"low":0.92,"volume":5046218},{"date":"2022-01-14","open":0.917,"close":0.916,"high":0.92,"low":0.911,"volume":5268429},{"date":"2022-01-17","open":0.917,"close":0.91,"high":0.92,"low":0.906,"volume":3406000},{"date":"2022-01-18","open":0.912,"close":0.91,"high":0.921,"low":0.908,"volume":5234664},{"date":"2022-01-19","open":0.913,"close":0.907,"high":0.92,"low":0.904,"volume":4419905},{"date":"2022-01-20","open":0.913,"close":0.939,"high":0.939,"low":0.912,"volume":5854696},{"date":"2022-01-21","open":0.938,"close":0.942,"high":0.945,"low":0.935,"volume":6134662},{"date":"2022-01-24","open":0.937,"close":0.931,"high":0.938,"low":0.93,"volume":4080645},{"date":"2022-01-25","open":0.918,"close":0.911,"high":0.922,"low":0.91,"volume":5615777},{"date":"2022-01-26","open":0.916,"close":0.913,"high":0.923,"low":0.906,"volume":4389215},{"date":"2022-01-27","open":0.9,"close":0.887,"high":0.901,"low":0.884,"volume":6033624},{"date":"2022-01-28","open":0.893,"close":0.888,"high":0.895,"low":0.882,"volume":5426865},{"date":"2022-02-07","open":0.922,"close":0.921,"high":0.924,"low":0.915,"volume":5764467},{"date":"2022-02-08","open":0.923,"close":0.919,"high":0.924,"low":0.909,"volume":3697395},{"date":"2022-02-09","open":0.931,"close":0.938,"high":0.942,"low":0.93,"volume":3881174},{"date":"2022-02-10","open":0.947,"close":0.942,"high":0.948,"low":0.933,"volume":3868487},{"date":"2022-02-11","open":0.94,"close":0.941,"high":0.948,"low":0.938,"volume":4000888},{"date":"2022-02-14","open":0.935,"close":0.928,"high":0.937,"low":0.925,"volume":4687827},{"date":"2022-02-15","open":0.928,"close":0.915,"high":0.928,"low":0.912,"volume":4449506},{"date":"2022-02-16","open":0.923,"close":0.927,"high":0.931,"low":0.921,"volume":3768372},{"date":"2022-02-17","open":0.93,"close":0.928,"high":0.935,"low":0.922,"volume":2812124},{"date":"2022-02-18","open":0.925,"close":0.923,"high":0.933,"low":0.923,"volume":2907008},{"date":"2022-02-21","open":0.91,"close":0.907,"high":0.91,"low":0.9,"volume":5601888},{"date":"2022-02-22","open":0.891,"close":0.883,"high":0.894,"low":0.88,"volume":7026415},{"date":"2022-02-23","open":0.888,"close":0.891,"high":0.894,"low":0.885,"volume":5433568},{"date":"2022-02-24","open":0.879,"close":0.863,"high":0.879,"low":0.853,"volume":10535744},{"date":"2022-02-25","open":0.868,"close":0.855,"high":0.87,"low":0.853,"volume":8182884},{"date":"2022-02-28","open":0.852,"close":0.852,"high":0.855,"low":0.841,"volume":7028868},{"date":"2022-03-01","open":0.857,"close":0.865,"high":0.866,"low":0.852,"volume":4821706},{"date":"2022-03-02","open":0.855,"close":0.846,"high":0.861,"low":0.845,"volume":4932872},{"date":"2022-03-03","open":0.848,"close":0.844,"high":0.849,"low":0.841,"volume":5957493},{"date":"2022-03-04","open":0.824,"close":0.823,"high":0.828,"low":0.819,"volume":7805608},{"date":"2022-03-07","open":0.801,"close":0.797,"high":0.804,"low":0.783,"volume":11865824},{"date":"2022-03-08","open":0.795,"close":0.774,"high":0.798,"low":0.769,"volume":11908250},{"date":"2022-03-09","open":0.779,"close":0.764,"high":0.784,"low":0.747,"volume":13753483},{"date":"2022-03-10","open":0.784,"close":0.771,"high":0.788,"low":0.769,"volume":9366168},{"date":"2022-03-11","open":0.749,"close":0.755,"high":0.757,"low":0.734,"volume":17064172},{"date":"2022-03-14","open":0.737,"close":0.712,"high":0.74,"low":0.711,"volume":15825564},{"date":"2022-03-15","open":0.685,"close":0.659,"high":0.707,"low":0.657,"volume":26872220},{"date":"2022-03-16","open":0.685,"close":0.725,"high":0.725,"low":0.669,"volume":17950967},{"date":"2022-03-17","open":0.781,"close":0.778,"high":0.79,"low":0.764,"volume":27494571},{"date":"2022-03-18","open":0.768,"close":0.792,"high":0.799,"low":0.765,"volume":10864446},{"date":"2022-03-21","open":0.803,"close":0.776,"high":0.804,"low":0.772,"volume":8776974},{"date":"2022-03-22","open":0.78,"close":0.794,"high":0.798,"low":0.777,"volume":7328246},{"date":"2022-03-23","open":0.81,"close":0.818,"high":0.828,"low":0.809,"volume":7731105},{"date":"2022-03-24","open":0.809,"close":0.808,"high":0.82,"low":0.807,"volume":8093669},{"date":"2022-03-25","open":0.798,"close":0.777,"high":0.805,"low":0.775,"volume":7836881},{"date":"2022-03-28","open":0.778,"close":0.786,"high":0.797,"low":0.771,"volume":7701867},{"date":"2022-03-29","open":0.794,"close":0.8,"high":0.803,"low":0.793,"volume":5206652},{"date":"2022-03-30","open":0.812,"close":0.816,"high":0.816,"low":0.803,"volume":5806788},{"date":"2022-03-31","open":0.811,"close":0.8,"high":0.812,"low":0.797,"volume":3947116},{"date":"2022-04-01","open":0.785,"close":0.8,"high":0.802,"low":0.781,"volume":4714038},{"date":"2022-04-06","open":0.813,"close":0.818,"high":0.819,"low":0.81,"volume":4672147},{"date":"2022-04-07","open":0.805,"close":0.8,"high":0.818,"low":0.798,"volume":4491949},{"date":"2022-04-08","open":0.794,"close":0.796,"high":0.796,"low":0.785,"volume":4240489},{"date":"2022-04-11","open":0.792,"close":0.767,"high":0.792,"low":0.767,"volume":4697950},{"date":"2022-04-12","open":0.776,"close":0.779,"high":0.783,"low":0.761,"volume":6484527},{"date":"2022-04-13","open":0.773,"close":0.779,"high":0.787,"low":0.769,"volume":3774965},{"date":"2022-04-14","open":0.787,"close":0.787,"high":0.791,"low":0.781,"volume":3063279},{"date":"2022-04-15","open":0.78,"close":0.779,"high":0.785,"low":0.777,"volume":3362319},{"date":"2022-04-18","open":0.775,"close":0.771,"high":0.776,"low":0.77,"volume":2466658},{"date":"2022-04-19","open":0.771,"close":0.767,"high":0.774,"low":0.761,"volume":4430767},{"date":"2022-04-20","open":0.767,"close":0.764,"high":0.774,"low":0.761,"volume":3883093},{"date":"2022-04-21","open":0.755,"close":0.752,"high":0.762,"low":0.746,"volume":3872983},{"date":"2022-04-22","open":0.739,"close":0.755,"high":0.759,"low":0.736,"volume":4548963},{"date":"2022-04-25","open":0.742,"close":0.734,"high":0.75,"low":0.733,"volume":5665849},{"date":"2022-04-26","open":0.741,"close":0.743,"high":0.754,"low":0.74,"volume":6470245},{"date":"2022-04-27","open":0.737,"close":0.749,"high":0.752,"low":0.734,"volume":6136253},{"date":"2022-04-28","open":0.753,"close":0.761,"high":0.763,"low":0.749,"volume":5353385},{"date":"2022-04-29","open":0.765,"close":0.798,"high":0.818,"low":0.761,"volume":9337727},{"date":"2022-05-05","open":0.802,"close":0.792,"high":0.807,"low":0.791,"volume":4783654},{"date":"2022-05-06","open":0.773,"close":0.762,"high":0.777,"low":0.76,"volume":5277845},{"date":"2022-05-09","open":0.755,"close":0.751,"high":0.755,"low":0.748,"volume":2455731},{"date":"2022-05-10","open":0.737,"close":0.75,"high":0.753,"low":0.732,"volume":5583487},{"date":"2022-05-11","open":0.747,"close":0.761,"high":0.773,"low":0.744,"volume":6374243},{"date":"2022-05-12","open":0.751,"close":0.749,"high":0.759,"low":0.747,"volume":5442079},{"date":"2022-05-13","open":0.759,"close":0.772,"high":0.774,"low":0.759,"volume":6006655},{"date":"2022-05-16","open":0.785,"close":0.775,"high":0.786,"low":0.767,"volume":5693717},{"date":"2022-05-17","open":0.786,"close":0.799,"high":0.8,"low":0.783,"volume":4789373},{"date":"2022-05-18","open":0.799,"close":0.796,"high":0.802,"low":0.787,"volume":6186056},{"date":"2022-05-19","open":0.781,"close":0.782,"high":0.787,"low":0.772,"volume":4468273},{"date":"2022-05-20","open":0.794,"close":0.795,"high":0.799,"low":0.789,"volume":5923665},{"date":"2022-05-23","open":0.795,"close":0.782,"high":0.795,"low":0.778,"volume":4250144},{"date":"2022-05-24","open":0.781,"close":0.766,"high":0.787,"low":0.765,"volume":3934083},{"date":"2022-05-25","open":0.767,"close":0.774,"high":0.776,"low":0.764,"volume":4306109},{"date":"2022-05-26","open":0.776,"close":0.774,"high":0.778,"low":0.764,"volume":5620951},{"date":"2022-05-27","open":0.801,"close":0.796,"high":0.806,"low":0.792,"volume":5090999},{"date":"2022-05-30","open":0.804,"close":0.809,"high":0.812,"low":0.802,"volume":4463888},{"date":"2022-05-31","open":0.808,"close":0.825,"high":0.827,"low":0.808,"volume":4414642},{"date":"2022-06-01","open":0.826,"close":0.825,"high":0.83,"low":0.819,"volume":3351956},{"date":"2022-06-02","open":0.816,"close":0.815,"high":0.817,"low":0.809,"volume":4082379},{"date":"2022-06-06","open":0.82,"close":0.826,"high":0.827,"low":0.811,"volume":5212324},{"date":"2022-06-07","open":0.832,"close":0.834,"high":0.843,"low":0.828,"volume":6110465},{"date":"2022-06-08","open":0.844,"close":0.857,"high":0.857,"low":0.844,"volume":5289733},{"date":"2022-06-09","open":0.865,"close":0.85,"high":0.871,"low":0.847,"volume":4890852},{"date":"2022-06-10","open":0.84,"close":0.857,"high":0.861,"low":0.838,"volume":7876121},{"date":"2022-06-13","open":0.837,"close":0.833,"high":0.846,"low":0.829,"volume":5020542},{"date":"2022-06-14","open":0.825,"close":0.833,"high":0.834,"low":0.82,"volume":4890628},{"date":"2022-06-15","open":0.836,"close":0.84,"high":0.849,"low":0.834,"volume":7978588},{"date":"2022-06-16","open":0.848,"close":0.822,"high":0.849,"low":0.822,"volume":6855314},{"date":"2022-06-17","open":0.815,"close":0.83,"high":0.834,"low":0.812,"volume":5867175},{"date":"2022-06-20","open":0.828,"close":0.831,"high":0.832,"low":0.821,"volume":3920670},{"date":"2022-06-21","open":0.835,"close":0.847,"high":0.849,"low":0.829,"volume":4989076},{"date":"2022-06-22","open":0.846,"close":0.834,"high":0.849,"low":0.833,"volume":3380473},{"date":"2022-06-23","open":0.837,"close":0.845,"high":0.849,"low":0.83,"volume":5084202},{"date":"2022-06-24","open":0.848,"close":0.859,"high":0.861,"low":0.847,"volume":3706863},{"date":"2022-06-27","open":0.866,"close":0.876,"high":0.887,"low":0.866,"volume":6750010},{"date":"2022-06-28","open":0.876,"close":0.886,"high":0.889,"low":0.868,"volume":6984306},{"date":"2022-06-29","open":0.877,"close":0.868,"high":0.885,"low":0.865,"volume":6149468},{"date":"2022-06-30","open":0.868,"close":0.866,"high":0.876,"low":0.86,"volume":5640889},{"date":"2022-07-01","open":0.869,"close":0.862,"high":0.87,"low":0.86,"volume":1204946},{"date":"2022-07-04","open":0.861,"close":0.869,"high":0.872,"low":0.856,"volume":4924907},{"date":"2022-07-05","open":0.878,"close":0.869,"high":0.883,"low":0.865,"volume":5359045},{"date":"2022-07-06","open":0.868,"close":0.85,"high":0.87,"low":0.845,"volume":6883845},{"date":"2022-07-07","open":0.851,"close":0.859,"high":0.861,"low":0.843,"volume":4696080},{"date":"2022-07-08","open":0.869,"close":0.864,"high":0.872,"low":0.86,"volume":6179757},{"date":"2022-07-11","open":0.856,"close":0.835,"high":0.858,"low":0.833,"volume":5396409},{"date":"2022-07-12","open":0.832,"close":0.829,"high":0.838,"low":0.824,"volume":5283502},{"date":"2022-07-13","open":0.83,"close":0.825,"high":0.833,"low":0.82,"volume":9045669},{"date":"2022-07-14","open":0.824,"close":0.819,"high":0.824,"low":0.812,"volume":3938630},{"date":"2022-07-15","open":0.816,"close":0.805,"high":0.819,"low":0.803,"volume":4278775},{"date":"2022-07-18","open":0.809,"close":0.824,"high":0.826,"low":0.799,"volume":7412917},{"date":"2022-07-19","open":0.821,"close":0.818,"high":0.823,"low":0.814,"volume":3691637},{"date":"2022-07-20","open":0.827,"close":0.83,"high":0.835,"low":0.827,"volume":3376752},{"date":"2022-07-21","open":0.826,"close":0.821,"high":0.829,"low":0.82,"volume":3610360},{"date":"2022-07-22","open":0.825,"close":0.821,"high":0.831,"low":0.817,"volume":5230741},{"date":"2022-07-25","open":0.817,"close":0.814,"high":0.818,"low":0.807,"volume":4525843},{"date":"2022-07-26","open":0.817,"close":0.829,"high":0.83,"low":0.815,"volume":4524836},{"date":"2022-07-27","open":0.821,"close":0.816,"high":0.823,"low":0.815,"volume":3415273},{"date":"2022-07-28","open":0.821,"close":0.813,"high":0.821,"low":0.812,"volume":5161709},{"date":"2022-07-29","open":0.816,"close":0.789,"high":0.816,"low":0.786,"volume":7370218},{"date":"2022-08-01","open":0.787,"close":0.794,"high":0.796,"low":0.784,"volume":5144800},{"date":"2022-08-02","open":0.783,"close":0.774,"high":0.784,"low":0.767,"volume":5335637},{"date":"2022-08-03","open":0.78,"close":0.776,"high":0.785,"low":0.774,"volume":4866442},{"date":"2022-08-04","open":0.786,"close":0.791,"high":0.794,"low":0.785,"volume":5052071},{"date":"2022-08-05","open":0.797,"close":0.795,"high":0.798,"low":0.789,"volume":4669952},{"date":"2022-08-08","open":0.792,"close":0.788,"high":0.796,"low":0.785,"volume":3790807},{"date":"2022-08-09","open":0.788,"close":0.786,"high":0.794,"low":0.781,"volume":4277838},{"date":"2022-08-10","open":0.782,"close":0.764,"high":0.783,"low":0.76,"volume":5669155},{"date":"2022-08-11","open":0.772,"close":0.782,"high":0.784,"low":0.771,"volume":4290041},{"date":"2022-08-12","open":0.787,"close":0.79,"high":0.792,"low":0.783,"volume":3699966},{"date":"2022-08-15","open":0.787,"close":0.791,"high":0.797,"low":0.785,"volume":2609239},{"date":"2022-08-16","open":0.795,"close":0.782,"high":0.799,"low":0.775,"volume":4639295},{"date":"2022-08-17","open":0.787,"close":0.785,"high":0.79,"low":0.779,"volume":3325780},{"date":"2022-08-18","open":0.785,"close":0.778,"high":0.786,"low":0.777,"volume":3269961},{"date":"2022-08-19","open":0.776,"close":0.781,"high":0.789,"low":0.775,"volume":3123112},{"date":"2022-08-22","open":0.778,"close":0.785,"high":0.788,"low":0.777,"volume":3786493},{"date":"2022-08-23","open":0.783,"close":0.776,"high":0.786,"low":0.775,"volume":3047360},{"date":"2022-08-24","open":0.779,"close":0.771,"high":0.78,"low":0.767,"volume":3973478},{"date":"2022-08-25","open":0.777,"close":0.795,"high":0.796,"low":0.774,"volume":3753448},{"date":"2022-08-26","open":0.808,"close":0.807,"high":0.81,"low":0.803,"volume":3918082},{"date":"2022-08-29","open":0.803,"close":0.811,"high":0.815,"low":0.801,"volume":3927044},{"date":"2022-08-30","open":0.813,"close":0.805,"high":0.813,"low":0.795,"volume":5073963},{"date":"2022-08-31","open":0.794,"close":0.809,"high":0.818,"low":0.791,"volume":4665983},{"date":"2022-09-01","open":0.801,"close":0.792,"high":0.807,"low":0.791,"volume":5403541},{"date":"2022-09-02","open":0.795,"close":0.789,"high":0.798,"low":0.782,"volume":3400966},{"date":"2022-09-05","open":0.782,"close":0.781,"high":0.783,"low":0.773,"volume":4981569},{"date":"2022-09-06","open":0.784,"close":0.781,"high":0.787,"low":0.776,"volume":4585370},{"date":"2022-09-07","open":0.771,"close":0.778,"high":0.779,"low":0.77,"volume":5086407},{"date":"2022-09-08","open":0.78,"close":0.769,"high":0.782,"low":0.769,"volume":4578982},{"date":"2022-09-09","open":0.769,"close":0.788,"high":0.788,"low":0.768,"volume":4861367},{"date":"2022-09-13","open":0.79,"close":0.789,"high":0.794,"low":0.785,"volume":4099645},{"date":"2022-09-14","open":0.778,"close":0.773,"high":0.779,"low":0.769,"volume":4777560},{"date":"2022-09-15","open":0.773,"close":0.777,"high":0.779,"low":0.772,"volume":3777358},{"date":"2022-09-16","open":0.773,"close":0.772,"high":0.778,"low":0.769,"volume":3944603},{"date":"2022-09-19","open":0.768,"close":0.761,"high":0.771,"low":0.759,"volume":4650405},{"date":"2022-09-20","open":0.766,"close":0.769,"high":0.774,"low":0.766,"volume":4428154},{"date":"2022-09-21","open":0.766,"close":0.759,"high":0.767,"low":0.757,"volume":4285673},{"date":"2022-09-22","open":0.747,"close":0.75,"high":0.754,"low":0.744,"volume":4422972},{"date":"2022-09-23","open":0.752,"close":0.749,"high":0.756,"low":0.746,"volume":3882161},{"date":"2022-09-26","open":0.744,"close":0.75,"high":0.762,"low":0.743,"volume":4940680},{"date":"2022-09-27","open":0.752,"close":0.754,"high":0.755,"low":0.745,"volume":7519492},{"date":"2022-09-28","open":0.75,"close":0.744,"high":0.752,"low":0.743,"volume":5221346},{"date":"2022-09-29","open":0.751,"close":0.73,"high":0.753,"low":0.726,"volume":7488270},{"date":"2022-09-30","open":0.731,"close":0.722,"high":0.733,"low":0.72,"volume":5496930},{"date":"2022-10-10","open":0.725,"close":0.718,"high":0.731,"low":0.717,"volume":6358512},{"date":"2022-10-11","open":0.72,"close":0.712,"high":0.721,"low":0.708,"volume":4955579},{"date":"2022-10-12","open":0.706,"close":0.712,"high":0.717,"low":0.689,"volume":8472354},{"date":"2022-10-13","open":0.702,"close":0.692,"high":0.704,"low":0.691,"volume":7418000},{"date":"2022-10-14","open":0.7,"close":0.702,"high":0.713,"low":0.699,"volume":7481816},{"date":"2022-10-17","open":0.696,"close":0.696,"high":0.697,"low":0.684,"volume":6979235},{"date":"2022-10-18","open":0.708,"close":0.707,"high":0.71,"low":0.697,"volume":7512591},{"date":"2022-10-19","open":0.708,"close":0.7,"high":0.714,"low":0.699,"volume":6576764},{"date":"2022-10-20","open":0.686,"close":0.685,"high":0.693,"low":0.677,"volume":10161831},{"date":"2022-10-21","open":0.688,"close":0.688,"high":0.693,"low":0.685,"volume":7037614},{"date":"2022-10-24","open":0.679,"close":0.645,"high":0.68,"low":0.642,"volume":13853100},{"date":"2022-10-25","open":0.648,"close":0.649,"high":0.662,"low":0.638,"volume":16821038},{"date":"2022-10-26","open":0.647,"close":0.648,"high":0.668,"low":0.645,"volume":14248258},{"date":"2022-10-27","open":0.66,"close":0.652,"high":0.667,"low":0.652,"volume":9427288},{"date":"2022-10-28","open":0.65,"close":0.626,"high":0.651,"low":0.625,"volume":10432730},{"date":"2022-10-31","open":0.625,"close":0.623,"high":0.639,"low":0.617,"volume":11641442},{"date":"2022-11-01","open":0.629,"close":0.656,"high":0.66,"low":0.629,"volume":12715760},{"date":"2022-11-02","open":0.649,"close":0.665,"high":0.671,"low":0.643,"volume":10245238},{"date":"2022-11-03","open":0.656,"close":0.651,"high":0.663,"low":0.65,"volume":7965228},{"date":"2022-11-04","open":0.655,"close":0.688,"high":0.698,"low":0.655,"volume":20789522},{"date":"2022-11-07","open":0.672,"close":0.699,"high":0.704,"low":0.67,"volume":11453250},{"date":"2022-11-08","open":0.701,"close":0.694,"high":0.704,"low":0.689,"volume":7497091},{"date":"2022-11-09","open":0.695,"close":0.681,"high":0.702,"low":0.681,"volume":7026755},{"date":"2022-11-10","open":0.676,"close":0.672,"high":0.677,"low":0.669,"volume":9245754},{"date":"2022-11-11","open":0.711,"close":0.708,"high":0.714,"low":0.699,"volume":12331069},{"date":"2022-11-14","open":0.731,"close":0.721,"high":0.74,"low":0.716,"volume":13448318},{"date":"2022-11-15","open":0.722,"close":0.752,"high":0.757,"low":0.718,"volume":11842355},{"date":"2022-11-16","open":0.75,"close":0.752,"high":0.762,"low":0.746,"volume":13165735},{"date":"2022-11-17","open":0.747,"close":0.75,"high":0.752,"low":0.736,"volume":8679610},{"date":"2022-11-18","open":0.765,"close":0.749,"high":0.769,"low":0.746,"volume":8213227},{"date":"2022-11-21","open":0.736,"close":0.74,"high":0.744,"low":0.724,"volume":7513270},{"date":"2022-11-22","open":0.74,"close":0.723,"high":0.744,"low":0.72,"volume":8653987},{"date":"2022-11-23","open":0.725,"close":0.735,"high":0.738,"low":0.723,"volume":7790413},{"date":"2022-11-24","open":0.74,"close":0.734,"high":0.743,"low":0.731,"volume":7059368},{"date":"2022-11-25","open":0.738,"close":0.737,"high":0.739,"low":0.727,"volume":5151544},{"date":"2022-11-28","open":0.716,"close":0.727,"high":0.729,"low":0.71,"volume":8306260},{"date":"2022-11-29","open":0.742,"close":0.76,"high":0.763,"low":0.741,"volume":10182481},{"date":"2022-11-30","open":0.76,"close":0.771,"high":0.773,"low":0.758,"volume":8097886},{"date":"2022-12-01","open":0.797,"close":0.782,"high":0.8,"low":0.779,"volume":15100372},{"date":"2022-12-02","open":0.779,"close":0.774,"high":0.783,"low":0.769,"volume":6075279},{"date":"2022-12-05","open":0.792,"close":0.802,"high":0.803,"low":0.785,"volume":10215697},{"date":"2022-12-06","open":0.793,"close":0.799,"high":0.808,"low":0.79,"volume":8414036},{"date":"2022-12-07","open":0.8,"close":0.789,"high":0.816,"low":0.788,"volume":10536341},{"date":"2022-12-08","open":0.786,"close":0.8,"high":0.804,"low":0.785,"volume":7405867},{"date":"2022-12-09","open":0.802,"close":0.816,"high":0.821,"low":0.799,"volume":7249453},{"date":"2022-12-12","open":0.808,"close":0.8,"high":0.814,"low":0.799,"volume":5034139},{"date":"2022-12-13","open":0.799,"close":0.805,"high":0.812,"low":0.799,"volume":5959520},{"date":"2022-12-14","open":0.808,"close":0.809,"high":0.814,"low":0.8,"volume":4543781},{"date":"2022-12-15","open":0.806,"close":0.795,"high":0.807,"low":0.788,"volume":4502876},{"date":"2022-12-16","open":0.793,"close":0.804,"high":0.809,"low":0.787,"volume":5565236},{"date":"2022-12-19","open":0.805,"close":0.797,"high":0.818,"low":0.793,"volume":5910221},{"date":"2022-12-20","open":0.791,"close":0.779,"high":0.793,"low":0.775,"volume":4617101},{"date":"2022-12-21","open":0.782,"close":0.779,"high":0.786,"low":0.778,"volume":3746264},{"date":"2022-12-22","open":0.794,"close":0.81,"high":0.814,"low":0.794,"volume":7638751},{"date":"2022-12-23","open":0.799,"close":0.805,"high":0.812,"low":0.797,"volume":4690556},{"date":"2022-12-26","open":0.805,"close":0.804,"high":0.815,"low":0.798,"volume":2553343},{"date":"2022-12-27","open":0.809,"close":0.821,"high":0.826,"low":0.806,"volume":1932373},{"date":"2022-12-28","open":0.816,"close":0.814,"high":0.825,"low":0.812,"volume":3905071},{"date":"2022-12-29","open":0.808,"close":0.805,"high":0.812,"low":0.801,"volume":3170621},{"date":"2022-12-30","open":0.818,"close":0.808,"high":0.821,"low":0.807,"volume":2916575},{"date":"2023-01-03","open":0.801,"close":0.811,"high":0.815,"low":0.783,"volume":6419083},{"date":"2023-01-04","open":0.82,"close":0.833,"high":0.833,"low":0.815,"volume":6516564},{"date":"2023-01-05","open":0.854,"close":0.846,"high":0.861,"low":0.846,"volume":6977138},{"date":"2023-01-06","open":0.854,"close":0.842,"high":0.857,"low":0.838,"volume":4992625},{"date":"2023-01-09","open":0.849,"close":0.85,"high":0.856,"low":0.844,"volume":4181795},{"date":"2023-01-10","open":0.849,"close":0.846,"high":0.851,"low":0.84,"volume":4044972},{"date":"2023-01-11","open":0.851,"close":0.853,"high":0.861,"low":0.85,"volume":5062431},{"date":"2023-01-12","open":0.857,"close":0.844,"high":0.86,"low":0.84,"volume":5176355},{"date":"2023-01-13","open":0.846,"close":0.853,"high":0.854,"low":0.842,"volume":3471304},{"date":"2023-01-16","open":0.854,"close":0.843,"high":0.857,"low":0.84,"volume":5542206},{"date":"2023-01-17","open":0.845,"close":0.846,"high":0.855,"low":0.841,"volume":4647992},{"date":"2023-01-18","open":0.847,"close":0.849,"high":0.855,"low":0.843,"volume":3801810},{"date":"2023-01-19","open":0.843,"close":0.848,"high":0.852,"low":0.84,"volume":4971846},{"date":"2023-01-20","open":0.854,"close":0.866,"high":0.869,"low":0.854,"volume":3621776},{"date":"2023-01-30","open":0.891,"close":0.87,"high":0.894,"low":0.868,"volume":8072011},{"date":"2023-01-31","open":0.872,"close":0.849,"high":0.876,"low":0.848,"volume":5867614},{"date":"2023-02-01","open":0.859,"close":0.869,"high":0.871,"low":0.855,"volume":5302058},{"date":"2023-02-02","open":0.876,"close":0.867,"high":0.877,"low":0.863,"volume":3551812},{"date":"2023-02-03","open":0.86,"close":0.852,"high":0.86,"low":0.844,"volume":5349320},{"date":"2023-02-06","open":0.839,"close":0.832,"high":0.842,"low":0.828,"volume":7568609},{"date":"2023-02-07","open":0.835,"close":0.837,"high":0.846,"low":0.835,"volume":4677707},{"date":"2023-02-08","open":0.835,"close":0.831,"high":0.841,"low":0.828,"volume":3975005},{"date":"2023-02-09","open":0.829,"close":0.846,"high":0.847,"low":0.828,"volume":3941309},{"date":"2023-02-10","open":0.844,"close":0.83,"high":0.845,"low":0.828,"volume":3645571},{"date":"2023-02-13","open":0.82,"close":0.829,"high":0.835,"low":0.818,"volume":5463794},{"date":"2023-02-14","open":0.833,"close":0.829,"high":0.834,"low":0.827,"volume":2824557},{"date":"2023-02-15","open":0.83,"close":0.819,"high":0.83,"low":0.815,"volume":4226535},{"date":"2023-02-16","open":0.826,"close":0.831,"high":0.843,"low":0.824,"volume":5578577},{"date":"2023-02-17","open":0.83,"close":0.824,"high":0.836,"low":0.822,"volume":3780271},{"date":"2023-02-20","open":0.822,"close":0.831,"high":0.833,"low":0.816,"volume":4428025},{"date":"2023-02-21","open":0.829,"close":0.818,"high":0.831,"low":0.814,"volume":5091528},{"date":"2023-02-22","open":0.812,"close":0.806,"high":0.815,"low":0.804,"volume":5463790},{"date":"2023-02-23","open":0.805,"close":0.808,"high":0.815,"low":0.804,"volume":3926080},{"date":"2023-02-24","open":0.805,"close":0.799,"high":0.806,"low":0.795,"volume":4202238},{"date":"2023-02-27","open":0.791,"close":0.794,"high":0.802,"low":0.79,"volume":5456857},{"date":"2023-02-28","open":0.797,"close":0.789,"high":0.801,"low":0.784,"volume":4979426},{"date":"2023-03-01","open":0.788,"close":0.813,"high":0.813,"low":0.784,"volume":5979641},{"date":"2023-03-02","open":0.805,"close":0.811,"high":0.814,"low":0.803,"volume":5358788},{"date":"2023-03-03","open":0.819,"close":0.822,"high":0.825,"low":0.816,"volume":6571698},{"date":"2023-03-06","open":0.814,"close":0.824,"high":0.825,"low":0.813,"volume":4283237},{"date":"2023-03-07","open":0.822,"close":0.818,"high":0.843,"low":0.814,"volume":7837357},{"date":"2023-03-08","open":0.811,"close":0.805,"high":0.814,"low":0.8,"volume":4909838},{"date":"2023-03-09","open":0.805,"close":0.801,"high":0.807,"low":0.8,"volume":4554928},{"date":"2023-03-10","open":0.79,"close":0.772,"high":0.79,"low":0.771,"volume":5567563},{"date":"2023-03-13","open":0.771,"close":0.778,"high":0.783,"low":0.77,"volume":7205756},{"date":"2023-03-14","open":0.773,"close":0.761,"high":0.778,"low":0.758,"volume":7369688},{"date":"2023-03-15","open":0.77,"close":0.773,"high":0.781,"low":0.769,"volume":6181309},{"date":"2023-03-16","open":0.764,"close":0.765,"high":0.776,"low":0.763,"volume":5806670},{"date":"2023-03-17","open":0.775,"close":0.777,"high":0.784,"low":0.771,"volume":5993034},{"date":"2023-03-20","open":0.775,"close":0.761,"high":0.777,"low":0.759,"volume":4750142},{"date":"2023-03-21","open":0.766,"close":0.771,"high":0.771,"low":0.761,"volume":5154033},{"date":"2023-03-22","open":0.777,"close":0.782,"high":0.792,"low":0.777,"volume":5073169},{"date":"2023-03-23","open":0.781,"close":0.792,"high":0.792,"low":0.778,"volume":9710972},{"date":"2023-03-24","open":0.792,"close":0.793,"high":0.804,"low":0.79,"volume":5326373},{"date":"2023-03-27","open":0.793,"close":0.787,"high":0.794,"low":0.778,"volume":7091436},{"date":"2023-03-28","open":0.786,"close":0.794,"high":0.795,"low":0.78,"volume":8594985},{"date":"2023-03-29","open":0.817,"close":0.81,"high":0.82,"low":0.807,"volume":4917617},{"date":"2023-03-30","open":0.812,"close":0.813,"high":0.817,"low":0.803,"volume":5311471},{"date":"2023-03-31","open":0.824,"close":0.821,"high":0.83,"low":0.817,"volume":4936196},{"date":"2023-04-03","open":0.818,"close":0.815,"high":0.823,"low":0.811,"volume":4625781},{"date":"2023-04-04","open":0.815,"close":0.812,"high":0.815,"low":0.804,"volume":3937535},{"date":"2023-04-06","open":0.802,"close":0.805,"high":0.811,"low":0.8,"volume":3559920},{"date":"2023-04-07","open":0.811,"close":0.815,"high":0.816,"low":0.81,"volume":877003},{"date":"2023-04-10","open":0.816,"close":0.814,"high":0.817,"low":0.813,"volume":1044981},{"date":"2023-04-11","open":0.819,"close":0.815,"high":0.829,"low":0.81,"volume":5180906},{"date":"2023-04-12","open":0.818,"close":0.808,"high":0.821,"low":0.808,"volume":2793552},{"date":"2023-04-13","open":0.797,"close":0.802,"high":0.806,"low":0.79,"volume":4036916},{"date":"2023-04-14","open":0.809,"close":0.808,"high":0.813,"low":0.802,"volume":3766661},{"date":"2023-04-17","open":0.806,"close":0.828,"high":0.829,"low":0.805,"volume":5608741},{"date":"2023-04-18","open":0.822,"close":0.82,"high":0.829,"low":0.82,"volume":4566485},{"date":"2023-04-19","open":0.821,"close":0.814,"high":0.822,"low":0.812,"volume":3677397},{"date":"2023-04-20","open":0.813,"close":0.813,"high":0.817,"low":0.81,"volume":3253077},{"date":"2023-04-21","open":0.811,"close":0.797,"high":0.812,"low":0.797,"volume":5064086},{"date":"2023-04-24","open":0.799,"close":0.788,"high":0.802,"low":0.785,"volume":4950544},{"date":"2023-04-25","open":0.791,"close":0.78,"high":0.792,"low":0.776,"volume":4122819},{"date":"2023-04-26","open":0.78,"close":0.789,"high":0.795,"low":0.779,"volume":3947759},{"date":"2023-04-27","open":0.786,"close":0.787,"high":0.792,"low":0.782,"volume":4152854},{"date":"2023-04-28","open":0.793,"close":0.798,"high":0.804,"low":0.791,"volume":3676125},{"date":"2023-05-04","open":0.782,"close":0.794,"high":0.794,"low":0.78,"volume":5119672},{"date":"2023-05-05","open":0.799,"close":0.802,"high":0.808,"low":0.797,"volume":4421644},{"date":"2023-05-08","open":0.804,"close":0.814,"high":0.815,"low":0.804,"volume":4579279},{"date":"2023-05-09","open":0.814,"close":0.797,"high":0.817,"low":0.796,"volume":4850023},{"date":"2023-05-10","open":0.8,"close":0.792,"high":0.8,"low":0.789,"volume":5487386},{"date":"2023-05-11","open":0.797,"close":0.788,"high":0.8,"low":0.786,"volume":4692037},{"date":"2023-05-12","open":0.798,"close":0.791,"high":0.803,"low":0.791,"volume":4654953},{"date":"2023-05-15","open":0.79,"close":0.807,"high":0.81,"low":0.786,"volume":6522630},{"date":"2023-05-16","open":0.812,"close":0.806,"high":0.815,"low":0.804,"volume":2656269},{"date":"2023-05-17","open":0.81,"close":0.803,"high":0.813,"low":0.802,"volume":3300602},{"date":"2023-05-18","open":0.802,"close":0.803,"high":0.81,"low":0.799,"volume":5873216},{"date":"2023-05-19","open":0.8,"close":0.796,"high":0.803,"low":0.793,"volume":3849221},{"date":"2023-05-22","open":0.797,"close":0.808,"high":0.81,"low":0.793,"volume":4653345},{"date":"2023-05-23","open":0.808,"close":0.795,"high":0.814,"low":0.793,"volume":3814500},{"date":"2023-05-24","open":0.792,"close":0.781,"high":0.793,"low":0.781,"volume":4567115},{"date":"2023-05-25","open":0.775,"close":0.766,"high":0.777,"low":0.761,"volume":5787063},{"date":"2023-05-26","open":0.761,"close":0.763,"high":0.765,"low":0.757,"volume":2327134},{"date":"2023-05-29","open":0.77,"close":0.76,"high":0.771,"low":0.757,"volume":3484694},{"date":"2023-05-30","open":0.76,"close":0.762,"high":0.764,"low":0.753,"volume":5325023},{"date":"2023-05-31","open":0.754,"close":0.745,"high":0.754,"low":0.741,"volume":4709367},{"date":"2023-06-01","open":0.747,"close":0.751,"high":0.76,"low":0.746,"volume":5795629},{"date":"2023-06-02","open":0.759,"close":0.778,"high":0.781,"low":0.758,"volume":5293733},{"date":"2023-06-05","open":0.779,"close":0.785,"high":0.785,"low":0.775,"volume":4446445},{"date":"2023-06-06","open":0.785,"close":0.785,"high":0.8,"low":0.783,"volume":5697145},{"date":"2023-06-07","open":0.797,"close":0.797,"high":0.801,"low":0.793,"volume":4066106},{"date":"2023-06-08","open":0.796,"close":0.799,"high":0.803,"low":0.791,"volume":3114782},{"date":"2023-06-09","open":0.802,"close":0.807,"high":0.807,"low":0.796,"volume":3529429},{"date":"2023-06-12","open":0.806,"close":0.806,"high":0.808,"low":0.8,"volume":3693634},{"date":"2023-06-13","open":0.806,"close":0.813,"high":0.815,"low":0.803,"volume":3952187},{"date":"2023-06-14","open":0.815,"close":0.805,"high":0.82,"low":0.803,"volume":8632423},{"date":"2023-06-15","open":0.817,"close":0.827,"high":0.828,"low":0.816,"volume":4268208},{"date":"2023-06-16","open":0.831,"close":0.836,"high":0.841,"low":0.83,"volume":4962238},{"date":"2023-06-19","open":0.834,"close":0.83,"high":0.836,"low":0.823,"volume":3192917},{"date":"2023-06-20","open":0.83,"close":0.819,"high":0.833,"low":0.817,"volume":2937082},{"date":"2023-06-21","open":0.809,"close":0.803,"high":0.812,"low":0.803,"volume":3460736},{"date":"2023-06-26","open":0.797,"close":0.793,"high":0.799,"low":0.79,"volume":3931309},{"date":"2023-06-27","open":0.795,"close":0.808,"high":0.81,"low":0.794,"volume":3572059},{"date":"2023-06-28","open":0.806,"close":0.811,"high":0.812,"low":0.803,"volume":3876324},{"date":"2023-06-29","open":0.812,"close":0.8,"high":0.812,"low":0.799,"volume":3858969},{"date":"2023-06-30","open":0.8,"close":0.802,"high":0.807,"low":0.799,"volume":3873487},{"date":"2023-07-03","open":0.805,"close":0.822,"high":0.823,"low":0.805,"volume":4142015},{"date":"2023-07-04","open":0.819,"close":0.82,"high":0.827,"low":0.816,"volume":3231895},{"date":"2023-07-05","open":0.819,"close":0.809,"high":0.821,"low":0.808,"volume":2800246},{"date":"2023-07-06","open":0.807,"close":0.795,"high":0.813,"low":0.791,"volume":4247396},{"date":"2023-07-07","open":0.791,"close":0.786,"high":0.793,"low":0.781,"volume":5194823},{"date":"2023-07-10","open":0.796,"close":0.787,"high":0.8,"low":0.785,"volume":3747041},{"date":"2023-07-11","open":0.796,"close":0.792,"high":0.8,"low":0.791,"volume":3791110},{"date":"2023-07-12","open":0.798,"close":0.797,"high":0.804,"low":0.795,"volume":3515651},{"date":"2023-07-13","open":0.809,"close":0.817,"high":0.82,"low":0.808,"volume":3841458},{"date":"2023-07-14","open":0.823,"close":0.815,"high":0.824,"low":0.813,"volume":3495758},{"date":"2023-07-17","open":0.813,"close":0.805,"high":0.813,"low":0.803,"volume":854595},{"date":"2023-07-18","open":0.812,"close":0.801,"high":0.812,"low":0.799,"volume":3916961},{"date":"2023-07-19","open":0.795,"close":0.804,"high":0.805,"low":0.79,"volume":4428632},{"date":"2023-07-20","open":0.806,"close":0.799,"high":0.813,"low":0.798,"volume":4214822},{"date":"2023-07-21","open":0.798,"close":0.801,"high":0.807,"low":0.794,"volume":3133685},{"date":"2023-07-24","open":0.791,"close":0.786,"high":0.801,"low":0.784,"volume":5059986},{"date":"2023-07-25","open":0.808,"close":0.821,"high":0.822,"low":0.807,"volume":7918610},{"date":"2023-07-26","open":0.818,"close":0.82,"high":0.822,"low":0.814,"volume":3984436},{"date":"2023-07-27","open":0.826,"close":0.832,"high":0.836,"low":0.825,"volume":4579853},{"date":"2023-07-28","open":0.828,"close":0.85,"high":0.853,"low":0.826,"volume":5651142},{"date":"2023-07-31","open":0.865,"close":0.868,"high":0.875,"low":0.862,"volume":8305974},{"date":"2023-08-01","open":0.869,"close":0.856,"high":0.878,"low":0.856,"volume":7294303},{"date":"2023-08-02","open":0.854,"close":0.837,"high":0.861,"low":0.837,"volume":4651080},{"date":"2023-08-03","open":0.836,"close":0.842,"high":0.846,"low":0.833,"volume":5000954},{"date":"2023-08-04","open":0.85,"close":0.844,"high":0.855,"low":0.84,"volume":5977162},{"date":"2023-08-07","open":0.842,"close":0.844,"high":0.848,"low":0.835,"volume":3857436},{"date":"2023-08-08","open":0.838,"close":0.831,"high":0.839,"low":0.827,"volume":4916676},{"date":"2023-08-09","open":0.827,"close":0.828,"high":0.833,"low":0.823,"volume":4685866},{"date":"2023-08-10","open":0.827,"close":0.832,"high":0.834,"low":0.823,"volume":3841442},{"date":"2023-08-11","open":0.836,"close":0.825,"high":0.837,"low":0.823,"volume":5142662},{"date":"2023-08-14","open":0.814,"close":0.809,"high":0.814,"low":0.804,"volume":5292121},{"date":"2023-08-15","open":0.81,"close":0.812,"high":0.816,"low":0.807,"volume":4822880},{"date":"2023-08-16","open":0.804,"close":0.8,"high":0.807,"low":0.8,"volume":4652493},{"date":"2023-08-17","open":0.79,"close":0.806,"high":0.807,"low":0.786,"volume":6121701},{"date":"2023-08-18","open":0.798,"close":0.787,"high":0.801,"low":0.786,"volume":4679424},{"date":"2023-08-21","open":0.781,"close":0.77,"high":0.786,"low":0.769,"volume":6981227},{"date":"2023-08-22","open":0.773,"close":0.777,"high":0.784,"low":0.765,"volume":5663476},{"date":"2023-08-23","open":0.776,"close":0.777,"high":0.786,"low":0.772,"volume":5253926},{"date":"2023-08-24","open":0.782,"close":0.794,"high":0.797,"low":0.782,"volume":5305838},{"date":"2023-08-25","open":0.789,"close":0.787,"high":0.794,"low":0.784,"volume":3872091},{"date":"2023-08-28","open":0.815,"close":0.797,"high":0.819,"low":0.796,"volume":8446140},{"date":"2023-08-29","open":0.8,"close":0.811,"high":0.815,"low":0.799,"volume":4622278},{"date":"2023-08-30","open":0.817,"close":0.809,"high":0.82,"low":0.809,"volume":3623035},{"date":"2023-08-31","open":0.811,"close":0.804,"high":0.815,"low":0.803,"volume":3352468},{"date":"2023-09-01","open":0.816,"close":0.81,"high":0.817,"low":0.806,"volume":1128374},{"date":"2023-09-04","open":0.816,"close":0.826,"high":0.83,"low":0.815,"volume":5537985},{"date":"2023-09-05","open":0.823,"close":0.815,"high":0.824,"low":0.814,"volume":2627194},{"date":"2023-09-06","open":0.813,"close":0.816,"high":0.818,"low":0.807,"volume":3262178},{"date":"2023-09-07","open":0.815,"close":0.808,"high":0.817,"low":0.807,"volume":3200598},{"date":"2023-09-08","open":0.803,"close":0.803,"high":0.807,"low":0.801,"volume":1133153},{"date":"2023-09-11","open":0.8,"close":0.802,"high":0.805,"low":0.795,"volume":5233081},{"date":"2023-09-12","open":0.8,"close":0.803,"high":0.807,"low":0.796,"volume":3227912},{"date":"2023-09-13","open":0.805,"close":0.799,"high":0.808,"low":0.797,"volume":3780981},{"date":"2023-09-14","open":0.8,"close":0.802,"high":0.804,"low":0.794,"volume":3299751},{"date":"2023-09-15","open":0.806,"close":0.806,"high":0.812,"low":0.8,"volume":4403358},{"date":"2023-09-18","open":0.802,"close":0.797,"high":0.803,"low":0.791,"volume":3929334},{"date":"2023-09-19","open":0.797,"close":0.796,"high":0.798,"low":0.79,"volume":3583337},{"date":"2023-09-20","open":0.796,"close":0.793,"high":0.798,"low":0.791,"volume":3041408},{"date":"2023-09-21","open":0.79,"close":0.782,"high":0.791,"low":0.782,"volume":2914153},{"date":"2023-09-22","open":0.78,"close":0.798,"high":0.799,"low":0.78,"volume":4173575},{"date":"2023-09-25","open":0.796,"close":0.788,"high":0.798,"low":0.787,"volume":2799491},{"date":"2023-09-26","open":0.786,"close":0.778,"high":0.787,"low":0.777,"volume":3065376},{"date":"2023-09-27","open":0.778,"close":0.781,"high":0.785,"low":0.778,"volume":4408308},{"date":"2023-09-28","open":0.782,"close":0.771,"high":0.783,"low":0.769,"volume":5131119},{"date":"2023-10-09","open":0.773,"close":0.771,"high":0.774,"low":0.768,"volume":2059126},{"date":"2023-10-10","open":0.777,"close":0.775,"high":0.785,"low":0.774,"volume":6199465},{"date":"2023-10-11","open":0.786,"close":0.786,"high":0.791,"low":0.784,"volume":3403128},{"date":"2023-10-12","open":0.799,"close":0.802,"high":0.804,"low":0.797,"volume":5187680},{"date":"2023-10-13","open":0.791,"close":0.786,"high":0.792,"low":0.782,"volume":4104094},{"date":"2023-10-16","open":0.787,"close":0.777,"high":0.788,"low":0.774,"volume":3219527},{"date":"2023-10-17","open":0.782,"close":0.782,"high":0.785,"low":0.777,"volume":3176174},{"date":"2023-10-18","open":0.781,"close":0.779,"high":0.785,"low":0.776,"volume":3252654},{"date":"2023-10-19","open":0.772,"close":0.762,"high":0.773,"low":0.762,"volume":3907663},{"date":"2023-10-20","open":0.755,"close":0.756,"high":0.764,"low":0.755,"volume":3438733},{"date":"2023-10-23","open":0.755,"close":0.747,"high":0.755,"low":0.743,"volume":1690554},{"date":"2023-10-24","open":0.75,"close":0.746,"high":0.752,"low":0.74,"volume":4699260},{"date":"2023-10-25","open":0.767,"close":0.754,"high":0.768,"low":0.752,"volume":5216977},{"date":"2023-10-26","open":0.754,"close":0.75,"high":0.758,"low":0.745,"volume":5331940},{"date":"2023-10-27","open":0.754,"close":0.767,"high":0.772,"low":0.752,"volume":5113794},{"date":"2023-10-30","open":0.761,"close":0.763,"high":0.766,"low":0.758,"volume":4698175},{"date":"2023-10-31","open":0.761,"close":0.755,"high":0.762,"low":0.75,"volume":4529675},{"date":"2023-11-01","open":0.758,"close":0.754,"high":0.758,"low":0.748,"volume":4531086},{"date":"2023-11-02","open":0.761,"close":0.758,"high":0.769,"low":0.758,"volume":5774093},{"date":"2023-11-03","open":0.765,"close":0.775,"high":0.777,"low":0.764,"volume":4855394},{"date":"2023-11-06","open":0.784,"close":0.789,"high":0.791,"low":0.782,"volume":5713055},{"date":"2023-11-07","open":0.784,"close":0.778,"high":0.786,"low":0.776,"volume":3107485},{"date":"2023-11-08","open":0.777,"close":0.774,"high":0.781,"low":0.772,"volume":3072439},{"date":"2023-11-09","open":0.773,"close":0.774,"high":0.777,"low":0.769,"volume":2996890},{"date":"2023-11-10","open":0.767,"close":0.759,"high":0.767,"low":0.759,"volume":3977321},{"date":"2023-11-13","open":0.762,"close":0.761,"high":0.764,"low":0.753,"volume":3796562},{"date":"2023-11-14","open":0.766,"close":0.767,"high":0.771,"low":0.763,"volume":3879736},{"date":"2023-11-15","open":0.781,"close":0.784,"high":0.787,"low":0.774,"volume":4775047},{"date":"2023-11-16","open":0.79,"close":0.779,"high":0.79,"low":0.773,"volume":4304703},{"date":"2023-11-17","open":0.767,"close":0.762,"high":0.768,"low":0.758,"volume":5120095},{"date":"2023-11-20","open":0.764,"close":0.766,"high":0.77,"low":0.761,"volume":5002133},{"date":"2023-11-21","open":0.773,"close":0.764,"high":0.779,"low":0.763,"volume":4285469},{"date":"2023-11-22","open":0.763,"close":0.76,"high":0.765,"low":0.758,"volume":3318160},{"date":"2023-11-23","open":0.762,"close":0.769,"high":0.77,"low":0.759,"volume":3845774},{"date":"2023-11-24","open":0.767,"close":0.76,"high":0.767,"low":0.76,"volume":2371193},{"date":"2023-11-27","open":0.762,"close":0.757,"high":0.764,"low":0.75,"volume":3685934},{"date":"2023-11-28","open":0.757,"close":0.752,"high":0.757,"low":0.748,"volume":3928821},{"date":"2023-11-29","open":0.75,"close":0.728,"high":0.751,"low":0.726,"volume":9026803},{"date":"2023-11-30","open":0.73,"close":0.733,"high":0.734,"low":0.725,"volume":4144486},{"date":"2023-12-01","open":0.732,"close":0.728,"high":0.732,"low":0.724,"volume":4867116},{"date":"2023-12-04","open":0.728,"close":0.714,"high":0.729,"low":0.714,"volume":5236228},{"date":"2023-12-05","open":0.713,"close":0.699,"high":0.714,"low":0.698,"volume":5164754},{"date":"2023-12-06","open":0.7,"close":0.709,"high":0.715,"low":0.7,"volume":4872220},{"date":"2023-12-07","open":0.707,"close":0.702,"high":0.707,"low":0.696,"volume":3449770},{"date":"2023-12-08","open":0.704,"close":0.702,"high":0.708,"low":0.698,"volume":4497207},{"date":"2023-12-11","open":0.695,"close":0.697,"high":0.7,"low":0.686,"volume":6247496},{"date":"2023-12-12","open":0.698,"close":0.708,"high":0.709,"low":0.696,"volume":4198944},{"date":"2023-12-13","open":0.706,"close":0.696,"high":0.706,"low":0.694,"volume":4514961},{"date":"2023-12-14","open":0.704,"close":0.696,"high":0.708,"low":0.695,"volume":5171886},{"date":"2023-12-15","open":0.706,"close":0.71,"high":0.721,"low":0.705,"volume":7574535},{"date":"2023-12-18","open":0.706,"close":0.702,"high":0.709,"low":0.702,"volume":4169489},{"date":"2023-12-19","open":0.701,"close":0.699,"high":0.704,"low":0.696,"volume":4397818},{"date":"2023-12-20","open":0.706,"close":0.7,"high":0.708,"low":0.699,"volume":6209499},{"date":"2023-12-21","open":0.694,"close":0.702,"high":0.704,"low":0.693,"volume":4785034},{"date":"2023-12-22","open":0.705,"close":0.688,"high":0.712,"low":0.686,"volume":8835397},{"date":"2023-12-25","open":0.691,"close":0.691,"high":0.692,"low":0.69,"volume":582221},{"date":"2023-12-26","open":0.692,"close":0.688,"high":0.692,"low":0.687,"volume":665338},{"date":"2023-12-27","open":0.694,"close":0.701,"high":0.703,"low":0.691,"volume":4512683},{"date":"2023-12-28","open":0.702,"close":0.719,"high":0.722,"low":0.7,"volume":6324386},{"date":"2023-12-29","open":0.719,"close":0.714,"high":0.719,"low":0.712,"volume":4029621},{"date":"2024-01-02","open":0.72,"close":0.707,"high":0.72,"low":0.705,"volume":4130725},{"date":"2024-01-03","open":0.703,"close":0.705,"high":0.705,"low":0.701,"volume":3990878},{"date":"2024-01-04","open":0.707,"close":0.707,"high":0.709,"low":0.701,"volume":3873005},{"date":"2024-01-05","open":0.704,"close":0.702,"high":0.714,"low":0.7,"volume":4810125},{"date":"2024-01-08","open":0.703,"close":0.686,"high":0.704,"low":0.685,"volume":4244815},{"date":"2024-01-09","open":0.689,"close":0.687,"high":0.695,"low":0.685,"volume":3792474},{"date":"2024-01-10","open":0.684,"close":0.68,"high":0.689,"low":0.678,"volume":3870953},{"date":"2024-01-11","open":0.682,"close":0.692,"high":0.696,"low":0.68,"volume":5078137},{"date":"2024-01-12","open":0.688,"close":0.687,"high":0.695,"low":0.685,"volume":4455683},{"date":"2024-01-15","open":0.686,"close":0.684,"high":0.69,"low":0.681,"volume":3229833},{"date":"2024-01-16","open":0.678,"close":0.674,"high":0.686,"low":0.67,"volume":5766992},{"date":"2024-01-17","open":0.669,"close":0.645,"high":0.669,"low":0.644,"volume":8728066},{"date":"2024-01-18","open":0.648,"close":0.652,"high":0.655,"low":0.644,"volume":7868342},{"date":"2024-01-19","open":0.651,"close":0.642,"high":0.657,"low":0.642,"volume":5796665},{"date":"2024-01-22","open":0.647,"close":0.628,"high":0.648,"low":0.624,"volume":6071902},{"date":"2024-01-23","open":0.633,"close":0.646,"high":0.654,"low":0.631,"volume":9322141},{"date":"2024-01-24","open":0.656,"close":0.661,"high":0.664,"low":0.648,"volume":6940400},{"date":"2024-01-25","open":0.671,"close":0.685,"high":0.686,"low":0.665,"volume":6812303},{"date":"2024-01-26","open":0.682,"close":0.675,"high":0.685,"low":0.671,"volume":5854158},{"date":"2024-01-29","open":0.678,"close":0.677,"high":0.687,"low":0.676,"volume":5171478},{"date":"2024-01-30","open":0.669,"close":0.662,"high":0.67,"low":0.661,"volume":4582371},{"date":"2024-01-31","open":0.66,"close":0.651,"high":0.664,"low":0.65,"volume":5149585},{"date":"2024-02-01","open":0.653,"close":0.654,"high":0.666,"low":0.649,"volume":7568185},{"date":"2024-02-02","open":0.663,"close":0.656,"high":0.671,"low":0.649,"volume":8125840},{"date":"2024-02-05","open":0.649,"close":0.657,"high":0.664,"low":0.647,"volume":8235145},{"date":"2024-02-06","open":0.658,"close":0.687,"high":0.688,"low":0.657,"volume":9143783},{"date":"2024-02-07","open":0.691,"close":0.681,"high":0.697,"low":0.677,"volume":8444708},{"date":"2024-02-08","open":0.678,"close":0.674,"high":0.684,"low":0.672,"volume":6813734},{"date":"2024-02-19","open":0.691,"close":0.693,"high":0.693,"low":0.687,"volume":5636744},{"date":"2024-02-20","open":0.696,"close":0.692,"high":0.696,"low":0.684,"volume":4601887},{"date":"2024-02-21","open":0.689,"close":0.712,"high":0.721,"low":0.689,"volume":9357146},{"date":"2024-02-22","open":0.71,"close":0.72,"high":0.721,"low":0.707,"volume":5589288},{"date":"2024-02-23","open":0.72,"close":0.726,"high":0.733,"low":0.719,"volume":4990563},{"date":"2024-02-26","open":0.724,"close":0.718,"high":0.728,"low":0.718,"volume":4842845},{"date":"2024-02-27","open":0.719,"close":0.723,"high":0.725,"low":0.713,"volume":4775150},{"date":"2024-02-28","open":0.729,"close":0.714,"high":0.732,"low":0.714,"volume":5396595},{"date":"2024-02-29","open":0.711,"close":0.717,"high":0.721,"low":0.71,"volume":5496692},{"date":"2024-03-01","open":0.71,"close":0.719,"high":0.721,"low":0.707,"volume":6849859},{"date":"2024-03-04","open":0.721,"close":0.714,"high":0.721,"low":0.712,"volume":5519591},{"date":"2024-03-05","open":0.705,"close":0.701,"high":0.711,"low":0.696,"volume":8864416},{"date":"2024-03-06","open":0.699,"close":0.71,"high":0.718,"low":0.699,"volume":7296593},{"date":"2024-03-07","open":0.713,"close":0.704,"high":0.718,"low":0.703,"volume":5165412},{"date":"2024-03-08","open":0.706,"close":0.715,"high":0.716,"low":0.705,"volume":5656179},{"date":"2024-03-11","open":0.713,"close":0.72,"high":0.723,"low":0.713,"volume":4303410},{"date":"2024-03-12","open":0.726,"close":0.743,"high":0.744,"low":0.721,"volume":7483451},{"date":"2024-03-13","open":0.742,"close":0.743,"high":0.75,"low":0.74,"volume":5772438},{"date":"2024-03-14","open":0.744,"close":0.739,"high":0.752,"low":0.736,"volume":4886526},{"date":"2024-03-15","open":0.73,"close":0.73,"high":0.734,"low":0.722,"volume":6224226},{"date":"2024-03-18","open":0.728,"close":0.737,"high":0.737,"low":0.728,"volume":6092230},{"date":"2024-03-19","open":0.733,"close":0.727,"high":0.734,"low":0.725,"volume":4866185},{"date":"2024-03-20","open":0.729,"close":0.732,"high":0.734,"low":0.723,"volume":4284738},{"date":"2024-03-21","open":0.739,"close":0.744,"high":0.748,"low":0.738,"volume":5375103},{"date":"2024-03-22","open":0.738,"close":0.729,"high":0.738,"low":0.721,"volume":6529852},{"date":"2024-03-25","open":0.729,"close":0.725,"high":0.734,"low":0.725,"volume":5037000},{"date":"2024-03-26","open":0.73,"close":0.737,"high":0.74,"low":0.727,"volume":5029313},{"date":"2024-03-27","open":0.731,"close":0.725,"high":0.733,"low":0.723,"volume":5438813},{"date":"2024-03-28","open":0.725,"close":0.734,"high":0.741,"low":0.723,"volume":5326252},{"date":"2024-03-29","open":0.732,"close":0.737,"high":0.738,"low":0.732,"volume":1140075},{"date":"2024-04-01","open":0.739,"close":0.745,"high":0.746,"low":0.738,"volume":4475436},{"date":"2024-04-02","open":0.748,"close":0.752,"high":0.756,"low":0.747,"volume":5314124},{"date":"2024-04-03","open":0.753,"close":0.744,"high":0.754,"low":0.742,"volume":3899348},{"date":"2024-04-08","open":0.741,"close":0.742,"high":0.75,"low":0.734,"volume":4519953},{"date":"2024-04-09","open":0.745,"close":0.745,"high":0.753,"low":0.743,"volume":3621389},{"date":"2024-04-10","open":0.75,"close":0.758,"high":0.762,"low":0.749,"volume":6705143},{"date":"2024-04-11","open":0.751,"close":0.76,"high":0.762,"low":0.745,"volume":6198929},{"date":"2024-04-12","open":0.758,"close":0.746,"high":0.759,"low":0.745,"volume":4079790},{"date":"2024-04-15","open":0.74,"close":0.742,"high":0.744,"low":0.734,"volume":4143760},{"date":"2024-04-16","open":0.738,"close":0.728,"high":0.739,"low":0.728,"volume":3769259},{"date":"2024-04-17","open":0.728,"close":0.728,"high":0.732,"low":0.725,"volume":4277405},{"date":"2024-04-18","open":0.728,"close":0.736,"high":0.741,"low":0.727,"volume":5276440},{"date":"2024-04-19","open":0.732,"close":0.728,"high":0.733,"low":0.721,"volume":6918081},{"date":"2024-04-22","open":0.734,"close":0.739,"high":0.745,"low":0.734,"volume":4827004},{"date":"2024-04-23","open":0.745,"close":0.751,"high":0.754,"low":0.741,"volume":4684511},{"date":"2024-04-24","open":0.759,"close":0.771,"high":0.772,"low":0.757,"volume":5324771},{"date":"2024-04-25","open":0.769,"close":0.774,"high":0.782,"low":0.766,"volume":4968625},{"date":"2024-04-26","open":0.776,"close":0.793,"high":0.798,"low":0.774,"volume":7997679},{"date":"2024-04-29","open":0.795,"close":0.795,"high":0.806,"low":0.79,"volume":7084432},{"date":"2024-04-30","open":0.796,"close":0.794,"high":0.802,"low":0.791,"volume":7315788},{"date":"2024-05-06","open":0.822,"close":0.828,"high":0.829,"low":0.821,"volume":6233039},{"date":"2024-05-07","open":0.828,"close":0.824,"high":0.832,"low":0.822,"volume":4380791},{"date":"2024-05-08","open":0.825,"close":0.815,"high":0.83,"low":0.814,"volume":5683423},{"date":"2024-05-09","open":0.817,"close":0.827,"high":0.83,"low":0.817,"volume":6045524},{"date":"2024-05-10","open":0.833,"close":0.848,"high":0.851,"low":0.833,"volume":10180180},{"date":"2024-05-13","open":0.844,"close":0.856,"high":0.858,"low":0.842,"volume":6025114},{"date":"2024-05-14","open":0.862,"close":0.855,"high":0.866,"low":0.854,"volume":5227531},{"date":"2024-05-15","open":0.854,"close":0.849,"high":0.855,"low":0.848,"volume":2473349},{"date":"2024-05-16","open":0.857,"close":0.865,"high":0.869,"low":0.852,"volume":7548929},{"date":"2024-05-17","open":0.872,"close":0.874,"high":0.88,"low":0.868,"volume":8365934},{"date":"2024-05-20","open":0.878,"close":0.88,"high":0.883,"low":0.875,"volume":6718228},{"date":"2024-05-21","open":0.875,"close":0.861,"high":0.877,"low":0.859,"volume":4689186},{"date":"2024-05-22","open":0.863,"close":0.862,"high":0.87,"low":0.86,"volume":4519365},{"date":"2024-05-23","open":0.858,"close":0.85,"high":0.858,"low":0.843,"volume":4731942},{"date":"2024-05-24","open":0.845,"close":0.833,"high":0.85,"low":0.831,"volume":9840943},{"date":"2024-05-27","open":0.835,"close":0.846,"high":0.848,"low":0.831,"volume":8189865},{"date":"2024-05-28","open":0.846,"close":0.847,"high":0.856,"low":0.844,"volume":6482407},{"date":"2024-05-29","open":0.843,"close":0.834,"high":0.844,"low":0.83,"volume":5311090},{"date":"2024-05-30","open":0.829,"close":0.819,"high":0.835,"low":0.817,"volume":5361786},{"date":"2024-05-31","open":0.827,"close":0.82,"high":0.834,"low":0.818,"volume":6002084},{"date":"2024-06-03","open":0.82,"close":0.828,"high":0.835,"low":0.819,"volume":5421142},{"date":"2024-06-04","open":0.823,"close":0.833,"high":0.834,"low":0.822,"volume":4840084},{"date":"2024-06-05","open":0.834,"close":0.828,"high":0.844,"low":0.827,"volume":5765574},{"date":"2024-06-06","open":0.836,"close":0.83,"high":0.843,"low":0.827,"volume":5481362},{"date":"2024-06-07","open":0.836,"close":0.827,"high":0.837,"low":0.823,"volume":4913595},{"date":"2024-06-11","open":0.82,"close":0.825,"high":0.828,"low":0.814,"volume":5858060},{"date":"2024-06-12","open":0.821,"close":0.816,"high":0.823,"low":0.812,"volume":5132412},{"date":"2024-06-13","open":0.821,"close":0.819,"high":0.825,"low":0.815,"volume":4531216},{"date":"2024-06-14","open":0.818,"close":0.82,"high":0.825,"low":0.815,"volume":4951511},{"date":"2024-06-17","open":0.814,"close":0.817,"high":0.827,"low":0.807,"volume":5149128},{"date":"2024-06-18","open":0.819,"close":0.818,"high":0.823,"low":0.815,"volume":4293176},{"date":"2024-06-19","open":0.823,"close":0.844,"high":0.844,"low":0.822,"volume":5423008},{"date":"2024-06-20","open":0.845,"close":0.841,"high":0.851,"low":0.84,"volume":5049741},{"date":"2024-06-21","open":0.837,"close":0.83,"high":0.838,"low":0.825,"volume":5557708},{"date":"2024-06-24","open":0.825,"close":0.82,"high":0.826,"low":0.816,"volume":4195685},{"date":"2024-06-25","open":0.828,"close":0.827,"high":0.838,"low":0.825,"volume":4155430},{"date":"2024-06-26","open":0.825,"close":0.834,"high":0.836,"low":0.822,"volume":3709662},{"date":"2024-06-27","open":0.83,"close":0.815,"high":0.831,"low":0.814,"volume":4028333},{"date":"2024-06-28","open":0.809,"close":0.817,"high":0.824,"low":0.808,"volume":4353756},{"date":"2024-07-01","open":0.817,"close":0.822,"high":0.822,"low":0.813,"volume":1682049},{"date":"2024-07-02","open":0.819,"close":0.823,"high":0.832,"low":0.818,"volume":5002803},{"date":"2024-07-03","open":0.826,"close":0.834,"high":0.836,"low":0.824,"volume":6173062},{"date":"2024-07-04","open":0.841,"close":0.842,"high":0.846,"low":0.837,"volume":4084114},{"date":"2024-07-05","open":0.842,"close":0.83,"high":0.844,"low":0.828,"volume":4175511},{"date":"2024-07-08","open":0.828,"close":0.818,"high":0.831,"low":0.816,"volume":4003494},{"date":"2024-07-09","open":0.817,"close":0.821,"high":0.825,"low":0.811,"volume":5215091},{"date":"2024-07-10","open":0.824,"close":0.818,"high":0.831,"low":0.815,"volume":4012143},{"date":"2024-07-11","open":0.824,"close":0.83,"high":0.831,"low":0.822,"volume":4436003},{"date":"2024-07-12","open":0.838,"close":0.85,"high":0.851,"low":0.836,"volume":4634284},{"date":"2024-07-15","open":0.845,"close":0.836,"high":0.848,"low":0.835,"volume":2905285},{"date":"2024-07-16","open":0.831,"close":0.826,"high":0.833,"low":0.824,"volume":4370637},{"date":"2024-07-17","open":0.827,"close":0.822,"high":0.828,"low":0.82,"volume":4771591},{"date":"2024-07-18","open":0.817,"close":0.823,"high":0.824,"low":0.813,"volume":5502624},{"date":"2024-07-19","open":0.814,"close":0.805,"high":0.815,"low":0.802,"volume":5585034},{"date":"2024-07-22","open":0.807,"close":0.814,"high":0.815,"low":0.799,"volume":4906422},{"date":"2024-07-23","open":0.816,"close":0.807,"high":0.817,"low":0.805,"volume":3435972},{"date":"2024-07-24","open":0.806,"close":0.797,"high":0.81,"low":0.796,"volume":4136494},{"date":"2024-07-25","open":0.796,"close":0.781,"high":0.797,"low":0.779,"volume":3855653},{"date":"2024-07-26","open":0.784,"close":0.782,"high":0.791,"low":0.777,"volume":4925704},{"date":"2024-07-29","open":0.789,"close":0.792,"high":0.796,"low":0.786,"volume":4727457},{"date":"2024-07-30","open":0.789,"close":0.779,"high":0.789,"low":0.777,"volume":3426084},{"date":"2024-07-31","open":0.779,"close":0.793,"high":0.795,"low":0.775,"volume":6153704},{"date":"2024-08-01","open":0.791,"close":0.788,"high":0.793,"low":0.784,"volume":5169801},{"date":"2024-08-02","open":0.778,"close":0.769,"high":0.78,"low":0.767,"volume":5992664},{"date":"2024-08-05","open":0.758,"close":0.747,"high":0.768,"low":0.74,"volume":9775696},{"date":"2024-08-06","open":0.76,"close":0.752,"high":0.763,"low":0.748,"volume":5704689},{"date":"2024-08-07","open":0.753,"close":0.76,"high":0.767,"low":0.752,"volume":4989673},{"date":"2024-08-08","open":0.757,"close":0.762,"high":0.768,"low":0.751,"volume":4854298},{"date":"2024-08-09","open":0.771,"close":0.771,"high":0.779,"low":0.769,"volume":3632895},{"date":"2024-08-12","open":0.772,"close":0.773,"high":0.774,"low":0.766,"volume":3525333},{"date":"2024-08-13","open":0.775,"close":0.775,"high":0.78,"low":0.771,"volume":3444310},{"date":"2024-08-14","open":0.778,"close":0.767,"high":0.778,"low":0.766,"volume":3677356},{"date":"2024-08-15","open":0.765,"close":0.769,"high":0.779,"low":0.762,"volume":7164898},{"date":"2024-08-16","open":0.779,"close":0.789,"high":0.792,"low":0.779,"volume":4193963},{"date":"2024-08-19","open":0.795,"close":0.796,"high":0.801,"low":0.792,"volume":4749896},{"date":"2024-08-20","open":0.798,"close":0.789,"high":0.799,"low":0.788,"volume":3432691},{"date":"2024-08-21","open":0.78,"close":0.781,"high":0.784,"low":0.774,"volume":3509993},{"date":"2024-08-22","open":0.787,"close":0.79,"high":0.791,"low":0.781,"volume":3100947},{"date":"2024-08-23","open":0.787,"close":0.792,"high":0.794,"low":0.786,"volume":3903838},{"date":"2024-08-26","open":0.794,"close":0.8,"high":0.801,"low":0.794,"volume":2768527},{"date":"2024-08-27","open":0.794,"close":0.804,"high":0.805,"low":0.791,"volume":3938020},{"date":"2024-08-28","open":0.804,"close":0.794,"high":0.804,"low":0.792,"volume":2539105},{"date":"2024-08-29","open":0.79,"close":0.793,"high":0.795,"low":0.783,"volume":4392456},{"date":"2024-08-30","open":0.795,"close":0.807,"high":0.814,"low":0.794,"volume":4868319},{"date":"2024-09-02","open":0.798,"close":0.791,"high":0.798,"low":0.791,"volume":3103601},{"date":"2024-09-03","open":0.792,"close":0.791,"high":0.797,"low":0.789,"volume":2767463},{"date":"2024-09-04","open":0.786,"close":0.782,"high":0.788,"low":0.778,"volume":3543975},{"date":"2024-09-05","open":0.782,"close":0.777,"high":0.786,"low":0.775,"volume":2714507},{"date":"2024-09-06","open":0.778,"close":0.773,"high":0.781,"low":0.772,"volume":912626},{"date":"2024-09-09","open":0.771,"close":0.764,"high":0.775,"low":0.762,"volume":2596848},{"date":"2024-09-10","open":0.767,"close":0.772,"high":0.774,"low":0.765,"volume":3569005},{"date":"2024-09-11","open":0.765,"close":0.763,"high":0.765,"low":0.757,"volume":3118574},{"date":"2024-09-12","open":0.769,"close":0.772,"high":0.777,"low":0.766,"volume":3584602},{"date":"2024-09-13","open":0.775,"close":0.774,"high":0.784,"low":0.773,"volume":2985498},{"date":"2024-09-18","open":0.784,"close":0.786,"high":0.787,"low":0.782,"volume":1909879},{"date":"2024-09-19","open":0.788,"close":0.803,"high":0.804,"low":0.785,"volume":3468319},{"date":"2024-09-20","open":0.803,"close":0.807,"high":0.815,"low":0.8,"volume":4390136},{"date":"2024-09-23","open":0.809,"close":0.812,"high":0.818,"low":0.809,"volume":3817037},{"date":"2024-09-24","open":0.828,"close":0.85,"high":0.852,"low":0.825,"volume":7575223},{"date":"2024-09-25","open":0.875,"close":0.859,"high":0.88,"low":0.856,"volume":10757787},{"date":"2024-09-26","open":0.868,"close":0.892,"high":0.892,"low":0.859,"volume":10270132},{"date":"2024-09-27","open":0.913,"close":0.919,"high":0.927,"low":0.903,"volume":3915319},{"date":"2024-09-30","open":0.94,"close":0.958,"high":0.964,"low":0.927,"volume":27789578},{"date":"2024-10-08","open":1.038,"close":0.977,"high":1.044,"low":0.939,"volume":32121584},{"date":"2024-10-09","open":0.971,"close":0.928,"high":0.972,"low":0.912,"volume":30888109},{"date":"2024-10-10","open":0.95,"close":0.967,"high":0.986,"low":0.95,"volume":17380940},{"date":"2024-10-11","open":0.967,"close":0.938,"high":0.968,"low":0.93,"volume":4715297},{"date":"2024-10-14","open":0.955,"close":0.967,"high":0.976,"low":0.943,"volume":18966334},{"date":"2024-10-15","open":0.963,"close":0.93,"high":0.967,"low":0.928,"volume":10695692},{"date":"2024-10-16","open":0.923,"close":0.937,"high":0.944,"low":0.922,"volume":10715746},{"date":"2024-10-17","open":0.942,"close":0.925,"high":0.955,"low":0.925,"volume":10994678},{"date":"2024-10-18","open":0.925,"close":0.952,"high":0.966,"low":0.92,"volume":17425611},{"date":"2024-10-21","open":0.954,"close":0.94,"high":0.958,"low":0.937,"volume":9434150},{"date":"2024-10-22","open":0.941,"close":0.943,"high":0.949,"low":0.937,"volume":8320128},{"date":"2024-10-23","open":0.945,"close":0.957,"high":0.968,"low":0.942,"volume":10035635},{"date":"2024-10-24","open":0.949,"close":0.945,"high":0.952,"low":0.941,"volume":6909730},{"date":"2024-10-25","open":0.945,"close":0.946,"high":0.956,"low":0.944,"volume":6424904},{"date":"2024-10-28","open":0.947,"close":0.952,"high":0.952,"low":0.938,"volume":6613679},{"date":"2024-10-29","open":0.957,"close":0.95,"high":0.963,"low":0.947,"volume":7367750},{"date":"2024-10-30","open":0.947,"close":0.935,"high":0.951,"low":0.932,"volume":5196661},{"date":"2024-10-31","open":0.937,"close":0.934,"high":0.943,"low":0.931,"volume":4858483},{"date":"2024-11-01","open":0.938,"close":0.938,"high":0.949,"low":0.933,"volume":6222550},{"date":"2024-11-04","open":0.942,"close":0.939,"high":0.944,"low":0.934,"volume":4623958},{"date":"2024-11-05","open":0.935,"close":0.958,"high":0.959,"low":0.934,"volume":7307562},{"date":"2024-11-06","open":0.955,"close":0.949,"high":0.96,"low":0.941,"volume":9279268},{"date":"2024-11-07","open":0.946,"close":0.972,"high":0.973,"low":0.944,"volume":6494546},{"date":"2024-11-08","open":0.985,"close":0.965,"high":0.99,"low":0.962,"volume":7177353},{"date":"2024-11-11","open":0.953,"close":0.951,"high":0.956,"low":0.937,"volume":7241633},{"date":"2024-11-12","open":0.949,"close":0.928,"high":0.961,"low":0.925,"volume":9013736},{"date":"2024-11-13","open":0.92,"close":0.923,"high":0.925,"low":0.915,"volume":7379198},{"date":"2024-11-14","open":0.918,"close":0.908,"high":0.929,"low":0.907,"volume":6146151},{"date":"2024-11-15","open":0.911,"close":0.909,"high":0.918,"low":0.904,"volume":7221880},{"date":"2024-11-18","open":0.918,"close":0.918,"high":0.927,"low":0.91,"volume":6140973},{"date":"2024-11-19","open":0.924,"close":0.922,"high":0.926,"low":0.915,"volume":6322968},{"date":"2024-11-20","open":0.92,"close":0.924,"high":0.927,"low":0.917,"volume":4325663},{"date":"2024-11-21","open":0.922,"close":0.92,"high":0.926,"low":0.918,"volume":3856365},{"date":"2024-11-22","open":0.92,"close":0.897,"high":0.923,"low":0.896,"volume":5365758},{"date":"2024-11-25","open":0.902,"close":0.896,"high":0.906,"low":0.892,"volume":4295680},{"date":"2024-11-26","open":0.891,"close":0.894,"high":0.902,"low":0.89,"volume":3999367},{"date":"2024-11-27","open":0.894,"close":0.911,"high":0.911,"low":0.889,"volume":4843235},{"date":"2024-11-28","open":0.912,"close":0.902,"high":0.912,"low":0.9,"volume":3873025},{"date":"2024-11-29","open":0.904,"close":0.901,"high":0.916,"low":0.898,"volume":6644631},{"date":"2024-12-02","open":0.905,"close":0.915,"high":0.921,"low":0.904,"volume":5783727},{"date":"2024-12-03","open":0.917,"close":0.922,"high":0.928,"low":0.91,"volume":5140349},{"date":"2024-12-04","open":0.923,"close":0.926,"high":0.933,"low":0.919,"volume":5046526},{"date":"2024-12-05","open":0.92,"close":0.916,"high":0.922,"low":0.913,"volume":3814031},{"date":"2024-12-06","open":0.919,"close":0.931,"high":0.933,"low":0.917,"volume":5767513},{"date":"2024-12-09","open":0.927,"close":0.929,"high":0.938,"low":0.925,"volume":4888152},{"date":"2024-12-10","open":0.975,"close":0.955,"high":0.99,"low":0.954,"volume":12592544},{"date":"2024-12-11","open":0.957,"close":0.946,"high":0.961,"low":0.943,"volume":4346327},{"date":"2024-12-12","open":0.948,"close":0.965,"high":0.966,"low":0.945,"volume":5629703},{"date":"2024-12-13","open":0.955,"close":0.941,"high":0.955,"low":0.941,"volume":3906624},{"date":"2024-12-16","open":0.94,"close":0.932,"high":0.944,"low":0.93,"volume":3805480},{"date":"2024-12-17","open":0.93,"close":0.931,"high":0.942,"low":0.927,"volume":4995344},{"date":"2024-12-18","open":0.938,"close":0.939,"high":0.944,"low":0.937,"volume":4412092},{"date":"2024-12-19","open":0.931,"close":0.941,"high":0.941,"low":0.928,"volume":3386345},{"date":"2024-12-20","open":0.938,"close":0.939,"high":0.944,"low":0.934,"volume":4076262},{"date":"2024-12-23","open":0.941,"close":0.941,"high":0.946,"low":0.935,"volume":5865421},{"date":"2024-12-24","open":0.944,"close":0.958,"high":0.959,"low":0.943,"volume":3936467},{"date":"2024-12-25","open":0.96,"close":0.96,"high":0.963,"low":0.957,"volume":1377027},{"date":"2024-12-26","open":0.962,"close":0.959,"high":0.962,"low":0.957,"volume":909962},{"date":"2024-12-27","open":0.957,"close":0.957,"high":0.963,"low":0.953,"volume":2963836},{"date":"2024-12-30","open":0.959,"close":0.959,"high":0.962,"low":0.952,"volume":5675468},{"date":"2024-12-31","open":0.957,"close":0.95,"high":0.964,"low":0.948,"volume":4078959},{"date":"2025-01-02","open":0.95,"close":0.934,"high":0.951,"low":0.932,"volume":5928560},{"date":"2025-01-03","open":0.937,"close":0.938,"high":0.948,"low":0.933,"volume":5622665},{"date":"2025-01-06","open":0.945,"close":0.942,"high":0.95,"low":0.94,"volume":4341007},{"date":"2025-01-07","open":0.937,"close":0.927,"high":0.943,"low":0.92,"volume":5375456},{"date":"2025-01-08","open":0.927,"close":0.922,"high":0.935,"low":0.917,"volume":4408518},{"date":"2025-01-09","open":0.923,"close":0.924,"high":0.93,"low":0.921,"volume":3200581},{"date":"2025-01-10","open":0.925,"close":0.911,"high":0.929,"low":0.91,"volume":3817653},{"date":"2025-01-13","open":0.905,"close":0.906,"high":0.907,"low":0.895,"volume":3013432},{"date":"2025-01-14","open":0.907,"close":0.924,"high":0.929,"low":0.906,"volume":4966340},{"date":"2025-01-15","open":0.922,"close":0.924,"high":0.928,"low":0.92,"volume":2836484},{"date":"2025-01-16","open":0.932,"close":0.936,"high":0.944,"low":0.927,"volume":4892156},{"date":"2025-01-17","open":0.935,"close":0.937,"high":0.938,"low":0.929,"volume":3178344},{"date":"2025-01-20","open":0.948,"close":0.954,"high":0.961,"low":0.946,"volume":4764760},{"date":"2025-01-21","open":0.959,"close":0.959,"high":0.962,"low":0.948,"volume":4290117},{"date":"2025-01-22","open":0.957,"close":0.94,"high":0.958,"low":0.939,"volume":3720985},{"date":"2025-01-23","open":0.946,"close":0.938,"high":0.955,"low":0.936,"volume":5218103},{"date":"2025-01-24","open":0.943,"close":0.955,"high":0.959,"low":0.941,"volume":5759282},{"date":"2025-01-27","open":0.958,"close":0.966,"high":0.969,"low":0.957,"volume":3922678},{"date":"2025-02-05","open":0.992,"close":0.986,"high":0.997,"low":0.98,"volume":6393551},{"date":"2025-02-06","open":0.988,"close":1.002,"high":1.003,"low":0.985,"volume":3716243},{"date":"2025-02-07","open":1.004,"close":1.018,"high":1.022,"low":1.001,"volume":5683303},{"date":"2025-02-10","open":1.023,"close":1.042,"high":1.045,"low":1.022,"volume":5538321},{"date":"2025-02-11","open":1.048,"close":1.035,"high":1.049,"low":1.03,"volume":4353469},{"date":"2025-02-12","open":1.04,"close":1.055,"high":1.058,"low":1.035,"volume":4556762},{"date":"2025-02-13","open":1.06,"close":1.068,"high":1.085,"low":1.059,"volume":7712898},{"date":"2025-02-14","open":1.06,"close":1.079,"high":1.079,"low":1.058,"volume":9166934},{"date":"2025-02-17","open":1.09,"close":1.089,"high":1.102,"low":1.071,"volume":8408420},{"date":"2025-02-18","open":1.089,"close":1.101,"high":1.116,"low":1.088,"volume":10743723},{"date":"2025-02-19","open":1.097,"close":1.109,"high":1.111,"low":1.092,"volume":7289720},{"date":"2025-02-20","open":1.1,"close":1.091,"high":1.105,"low":1.084,"volume":5012260},{"date":"2025-02-21","open":1.11,"close":1.121,"high":1.124,"low":1.102,"volume":8850676},{"date":"2025-02-24","open":1.125,"close":1.131,"high":1.142,"low":1.115,"volume":7408148},{"date":"2025-02-25","open":1.099,"close":1.108,"high":1.121,"low":1.093,"volume":6249959},{"date":"2025-02-26","open":1.118,"close":1.153,"high":1.153,"low":1.118,"volume":6040395},{"date":"2025-02-27","open":1.152,"close":1.148,"high":1.163,"low":1.128,"volume":10531577},{"date":"2025-02-28","open":1.143,"close":1.103,"high":1.143,"low":1.102,"volume":6648478},{"date":"2025-03-03","open":1.112,"close":1.102,"high":1.125,"low":1.097,"volume":7864984},{"date":"2025-03-04","open":1.088,"close":1.1,"high":1.103,"low":1.078,"volume":5996622},{"date":"2025-03-05","open":1.107,"close":1.127,"high":1.129,"low":1.104,"volume":5780762},{"date":"2025-03-06","open":1.145,"close":1.161,"high":1.162,"low":1.145,"volume":5480207},{"date":"2025-03-07","open":1.159,"close":1.16,"high":1.184,"low":1.153,"volume":6453744},{"date":"2025-03-10","open":1.158,"close":1.143,"high":1.165,"low":1.132,"volume":5542857},{"date":"2025-03-11","open":1.124,"close":1.136,"high":1.144,"low":1.121,"volume":5633980},{"date":"2025-03-12","open":1.146,"close":1.13,"high":1.15,"low":1.129,"volume":4037726},{"date":"2025-03-13","open":1.133,"close":1.122,"high":1.136,"low":1.112,"volume":6690934},{"date":"2025-03-14","open":1.136,"close":1.161,"high":1.164,"low":1.13,"volume":7841439},{"date":"2025-03-17","open":1.169,"close":1.165,"high":1.171,"low":1.156,"volume":3748280},{"date":"2025-03-18","open":1.186,"close":1.191,"high":1.192,"low":1.18,"volume":4474217},{"date":"2025-03-19","open":1.191,"close":1.193,"high":1.2,"low":1.184,"volume":4479857},{"date":"2025-03-20","open":1.193,"close":1.167,"high":1.193,"low":1.167,"volume":4801480},{"date":"2025-03-21","open":1.164,"close":1.144,"high":1.169,"low":1.138,"volume":5045638},{"date":"2025-03-24","open":1.144,"close":1.148,"high":1.148,"low":1.135,"volume":5013222},{"date":"2025-03-25","open":1.142,"close":1.127,"high":1.148,"low":1.125,"volume":4576908},{"date":"2025-03-26","open":1.13,"close":1.128,"high":1.137,"low":1.124,"volume":6500323},{"date":"2025-03-27","open":1.133,"close":1.136,"high":1.149,"low":1.123,"volume":4511191},{"date":"2025-03-28","open":1.14,"close":1.124,"high":1.142,"low":1.117,"volume":4056059},{"date":"2025-03-31","open":1.117,"close":1.113,"high":1.126,"low":1.106,"volume":4305767},{"date":"2025-04-01","open":1.118,"close":1.121,"high":1.127,"low":1.113,"volume":5360768},{"date":"2025-04-02","open":1.117,"close":1.114,"high":1.125,"low":1.105,"volume":3701285},{"date":"2025-04-03","open":1.1,"close":1.103,"high":1.111,"low":1.092,"volume":4476700},{"date":"2025-04-07","open":1.022,"close":0.993,"high":1.04,"low":0.993,"volume":7712125},{"date":"2025-04-08","open":0.994,"close":0.985,"high":0.999,"low":0.964,"volume":7104916},{"date":"2025-04-09","open":0.968,"close":0.988,"high":0.998,"low":0.946,"volume":7671077},{"date":"2025-04-10","open":1.021,"close":1.017,"high":1.046,"low":1.012,"volume":8646909},{"date":"2025-04-11","open":1.012,"close":1.034,"high":1.042,"low":1.006,"volume":5975611},{"date":"2025-04-14","open":1.049,"close":1.048,"high":1.057,"low":1.042,"volume":3807510},{"date":"2025-04-15","open":1.056,"close":1.051,"high":1.058,"low":1.046,"volume":2861785},{"date":"2025-04-16","open":1.046,"close":1.03,"high":1.049,"low":1.024,"volume":3363168},{"date":"2025-04-17","open":1.029,"close":1.038,"high":1.044,"low":1.027,"volume":3106640},{"date":"2025-04-18","open":1.037,"close":1.035,"high":1.038,"low":1.032,"volume":686942},{"date":"2025-04-21","open":1.034,"close":1.043,"high":1.044,"low":1.032,"volume":1099248},{"date":"2025-04-22","open":1.042,"close":1.049,"high":1.053,"low":1.034,"volume":4256641},{"date":"2025-04-23","open":1.074,"close":1.071,"high":1.077,"low":1.064,"volume":3171652},{"date":"2025-04-24","open":1.069,"close":1.058,"high":1.071,"low":1.054,"volume":2846589},{"date":"2025-04-25","open":1.068,"close":1.067,"high":1.079,"low":1.064,"volume":4383845},{"date":"2025-04-28","open":1.068,"close":1.067,"high":1.068,"low":1.055,"volume":3206799},{"date":"2025-04-29","open":1.067,"close":1.055,"high":1.071,"low":1.054,"volume":4717036},{"date":"2025-04-30","open":1.058,"close":1.057,"high":1.059,"low":1.045,"volume":3460326},{"date":"2025-05-06","open":1.073,"close":1.082,"high":1.082,"low":1.067,"volume":2989080},{"date":"2025-05-07","open":1.1,"close":1.083,"high":1.105,"low":1.08,"volume":2912450},{"date":"2025-05-08","open":1.077,"close":1.084,"high":1.093,"low":1.076,"volume":2419849},{"date":"2025-05-09","open":1.086,"close":1.083,"high":1.091,"low":1.079,"volume":2147176},{"date":"2025-05-12","open":1.099,"close":1.094,"high":1.101,"low":1.086,"volume":3472858},{"date":"2025-05-13","open":1.104,"close":1.087,"high":1.105,"low":1.087,"volume":2294940},{"date":"2025-05-14","open":1.093,"close":1.112,"high":1.113,"low":1.093,"volume":3199819},{"date":"2025-05-15","open":1.111,"close":1.105,"high":1.117,"low":1.102,"volume":2489622},{"date":"2025-05-16","open":1.096,"close":1.096,"high":1.099,"low":1.091,"volume":2377407},{"date":"2025-05-19","open":1.09,"close":1.096,"high":1.101,"low":1.083,"volume":2421553},{"date":"2025-05-20","open":1.099,"close":1.114,"high":1.116,"low":1.099,"volume":2128843},{"date":"2025-05-21","open":1.115,"close":1.118,"high":1.125,"low":1.113,"volume":2118229},{"date":"2025-05-22","open":1.115,"close":1.108,"high":1.118,"low":1.107,"volume":2341231},{"date":"2025-05-23","open":1.11,"close":1.104,"high":1.118,"low":1.103,"volume":2027299},{"date":"2025-05-26","open":1.103,"close":1.088,"high":1.104,"low":1.086,"volume":2261630},{"date":"2025-05-27","open":1.086,"close":1.091,"high":1.093,"low":1.082,"volume":2414762},{"date":"2025-05-28","open":1.093,"close":1.089,"high":1.099,"low":1.087,"volume":1818870},{"date":"2025-05-29","open":1.092,"close":1.102,"high":1.106,"low":1.089,"volume":3104835},{"date":"2025-05-30","open":1.094,"close":1.086,"high":1.094,"low":1.082,"volume":1993086},{"date":"2025-06-03","open":1.084,"close":1.094,"high":1.098,"low":1.083,"volume":2889130},{"date":"2025-06-04","open":1.095,"close":1.104,"high":1.108,"low":1.095,"volume":2275091},{"date":"2025-06-05","open":1.112,"close":1.113,"high":1.115,"low":1.107,"volume":3133978},{"date":"2025-06-06","open":1.117,"close":1.115,"high":1.119,"low":1.11,"volume":1976118},{"date":"2025-06-09","open":1.121,"close":1.128,"high":1.131,"low":1.12,"volume":2794340},{"date":"2025-06-10","open":1.13,"close":1.129,"high":1.136,"low":1.122,"volume":3035265},{"date":"2025-06-11","open":1.132,"close":1.145,"high":1.147,"low":1.131,"volume":2741162},{"date":"2025-06-12","open":1.139,"close":1.132,"high":1.142,"low":1.131,"volume":2760266},{"date":"2025-06-13","open":1.125,"close":1.114,"high":1.127,"low":1.113,"volume":2633915},{"date":"2025-06-16","open":1.113,"close":1.125,"high":1.125,"low":1.111,"volume":2276892},{"date":"2025-06-17","open":1.127,"close":1.121,"high":1.13,"low":1.12,"volume":2497569},{"date":"2025-06-18","open":1.12,"close":1.11,"high":1.12,"low":1.107,"volume":2146314},{"date":"2025-06-19","open":1.108,"close":1.087,"high":1.108,"low":1.085,"volume":3261726},{"date":"2025-06-20","open":1.09,"close":1.095,"high":1.101,"low":1.089,"volume":2299443},{"date":"2025-06-23","open":1.092,"close":1.111,"high":1.112,"low":1.089,"volume":3185061},{"date":"2025-06-24","open":1.118,"close":1.132,"high":1.133,"low":1.117,"volume":2448453},{"date":"2025-06-25","open":1.135,"close":1.144,"high":1.144,"low":1.132,"volume":2322000},{"date":"2025-06-26","open":1.138,"close":1.134,"high":1.139,"low":1.131,"volume":2025953},{"date":"2025-06-27","open":1.139,"close":1.131,"high":1.142,"low":1.127,"volume":2384994},{"date":"2025-06-30","open":1.131,"close":1.125,"high":1.131,"low":1.121,"volume":1786299},{"date":"2025-07-01","open":1.124,"close":1.126,"high":1.127,"low":1.123,"volume":359261},{"date":"2025-07-02","open":1.131,"close":1.128,"high":1.135,"low":1.121,"volume":2302200},{"date":"2025-07-03","open":1.128,"close":1.118,"high":1.13,"low":1.112,"volume":2456280},{"date":"2025-07-04","open":1.112,"close":1.111,"high":1.12,"low":1.102,"volume":2832415},{"date":"2025-07-07","open":1.11,"close":1.111,"high":1.114,"low":1.103,"volume":2449420},{"date":"2025-07-08","open":1.114,"close":1.124,"high":1.126,"low":1.113,"volume":2357066},{"date":"2025-07-09","open":1.123,"close":1.114,"high":1.123,"low":1.112,"volume":1966089},{"date":"2025-07-10","open":1.113,"close":1.124,"high":1.125,"low":1.11,"volume":2339902},{"date":"2025-07-11","open":1.124,"close":1.13,"high":1.142,"low":1.123,"volume":3230997},{"date":"2025-07-14","open":1.123,"close":1.129,"high":1.132,"low":1.122,"volume":1654629},{"date":"2025-07-15","open":1.133,"close":1.139,"high":1.146,"low":1.126,"volume":3307966},{"date":"2025-07-16","open":1.151,"close":1.152,"high":1.163,"low":1.147,"volume":3224834},{"date":"2025-07-17","open":1.15,"close":1.149,"high":1.155,"low":1.143,"volume":1902171},{"date":"2025-07-18","open":1.158,"close":1.16,"high":1.162,"low":1.153,"volume":1930036},{"date":"2025-07-21","open":1.171,"close":1.168,"high":1.174,"low":1.163,"volume":1923249},{"date":"2025-07-22","open":1.169,"close":1.169,"high":1.174,"low":1.161,"volume":2397688},{"date":"2025-07-23","open":1.181,"close":1.191,"high":1.193,"low":1.177,"volume":3265122},{"date":"2025-07-24","open":1.19,"close":1.197,"high":1.198,"low":1.188,"volume":2502727},{"date":"2025-07-25","open":1.192,"close":1.182,"high":1.192,"low":1.179,"volume":3751956},{"date":"2025-07-28","open":1.186,"close":1.188,"high":1.194,"low":1.183,"volume":2600956},{"date":"2025-07-29","open":1.184,"close":1.179,"high":1.185,"low":1.173,"volume":1745997},{"date":"2025-07-30","open":1.175,"close":1.17,"high":1.185,"low":1.166,"volume":2905214},{"date":"2025-07-31","open":1.166,"close":1.152,"high":1.167,"low":1.151,"volume":3621426},{"date":"2025-08-01","open":1.152,"close":1.153,"high":1.16,"low":1.148,"volume":2033671},{"date":"2025-08-04","open":1.145,"close":1.153,"high":1.154,"low":1.136,"volume":4072768},{"date":"2025-08-05","open":1.154,"close":1.16,"high":1.162,"low":1.151,"volume":2751381},{"date":"2025-08-06","open":1.159,"close":1.158,"high":1.164,"low":1.154,"volume":2304128},{"date":"2025-08-07","open":1.16,"close":1.163,"high":1.164,"low":1.15,"volume":2486446},{"date":"2025-08-08","open":1.158,"close":1.151,"high":1.16,"low":1.151,"volume":1747476},{"date":"2025-08-11","open":1.155,"close":1.151,"high":1.156,"low":1.147,"volume":2073127},{"date":"2025-08-12","open":1.149,"close":1.156,"high":1.156,"low":1.147,"volume":2134353},{"date":"2025-08-13","open":1.165,"close":1.181,"high":1.182,"low":1.163,"volume":2657439},{"date":"2025-08-14","open":1.19,"close":1.18,"high":1.194,"low":1.178,"volume":2746705},{"date":"2025-08-15","open":1.172,"close":1.175,"high":1.176,"low":1.166,"volume":2885098},{"date":"2025-08-18","open":1.176,"close":1.18,"high":1.189,"low":1.175,"volume":2956554},{"date":"2025-08-19","open":1.179,"close":1.175,"high":1.182,"low":1.171,"volume":2558050},{"date":"2025-08-20","open":1.168,"close":1.175,"high":1.175,"low":1.163,"volume":3694087},{"date":"2025-08-21","open":1.173,"close":1.165,"high":1.173,"low":1.162,"volume":1963876},{"date":"2025-08-22","open":1.171,"close":1.175,"high":1.179,"low":1.17,"volume":2788207},{"date":"2025-08-25","open":1.191,"close":1.203,"high":1.206,"low":1.189,"volume":3508110},{"date":"2025-08-26","open":1.195,"close":1.192,"high":1.2,"low":1.191,"volume":2406957},{"date":"2025-08-27","open":1.192,"close":1.173,"high":1.194,"low":1.171,"volume":3243343},{"date":"2025-08-28","open":1.162,"close":1.157,"high":1.165,"low":1.149,"volume":4121902},{"date":"2025-08-29","open":1.16,"close":1.165,"high":1.168,"low":1.158,"volume":2707195},{"date":"2025-09-01","open":1.177,"close":1.18,"high":1.184,"low":1.173,"volume":3140082},{"date":"2025-09-02","open":1.179,"close":1.182,"high":1.19,"low":1.175,"volume":2569049},{"date":"2025-09-03","open":1.188,"close":1.171,"high":1.192,"low":1.169,"volume":2381633},{"date":"2025-09-04","open":1.177,"close":1.159,"high":1.179,"low":1.156,"volume":3076570},{"date":"2025-09-05","open":1.161,"close":1.175,"high":1.176,"low":1.158,"volume":1684771},{"date":"2025-09-08","open":1.175,"close":1.183,"high":1.184,"low":1.169,"volume":1751795},{"date":"2025-09-09","open":1.186,"close":1.195,"high":1.204,"low":1.183,"volume":2323721},{"date":"2025-09-10","open":1.202,"close":1.211,"high":1.216,"low":1.201,"volume":2134065},{"date":"2025-09-11","open":1.198,"close":1.21,"high":1.211,"low":1.193,"volume":3103858},{"date":"2025-09-12","open":1.222,"close":1.215,"high":1.224,"low":1.214,"volume":2112456},{"date":"2025-09-15","open":1.213,"close":1.216,"high":1.224,"low":1.212,"volume":2328752},{"date":"2025-09-16","open":1.219,"close":1.222,"high":1.226,"low":1.212,"volume":2167702},{"date":"2025-09-17","open":1.223,"close":1.244,"high":1.246,"low":1.222,"volume":2316315},{"date":"2025-09-18","open":1.241,"close":1.223,"high":1.253,"low":1.214,"volume":3163142},{"date":"2025-09-19","open":1.225,"close":1.224,"high":1.234,"low":1.221,"volume":1786878},{"date":"2025-09-22","open":1.222,"close":1.218,"high":1.226,"low":1.21,"volume":2215729},{"date":"2025-09-23","open":1.218,"close":1.205,"high":1.22,"low":1.199,"volume":2004575},{"date":"2025-09-24","open":1.203,"close":1.225,"high":1.227,"low":1.2,"volume":3425871},{"date":"2025-09-25","open":1.225,"close":1.228,"high":1.234,"low":1.221,"volume":2771578},{"date":"2025-09-26","open":1.22,"close":1.219,"high":1.225,"low":1.213,"volume":2256409},{"date":"2025-09-29","open":1.219,"close":1.229,"high":1.23,"low":1.215,"volume":2577186},{"date":"2025-09-30","open":1.23,"close":1.239,"high":1.24,"low":1.225,"volume":2332789},{"date":"2025-10-09","open":1.241,"close":1.239,"high":1.249,"low":1.228,"volume":2643582},{"date":"2025-10-10","open":1.23,"close":1.216,"high":1.232,"low":1.214,"volume":2220115},{"date":"2025-10-13","open":1.189,"close":1.191,"high":1.2,"low":1.176,"volume":3408683},{"date":"2025-10-14","open":1.2,"close":1.182,"high":1.209,"low":1.178,"volume":3827287},{"date":"2025-10-15","open":1.194,"close":1.203,"high":1.205,"low":1.188,"volume":1894067},{"date":"2025-10-16","open":1.203,"close":1.202,"high":1.211,"low":1.195,"volume":1857798},{"date":"2025-10-17","open":1.201,"close":1.176,"high":1.203,"low":1.175,"volume":2465914},{"date":"2025-10-20","open":1.2,"close":1.199,"high":1.204,"low":1.194,"volume":2625667},{"date":"2025-10-21","open":1.212,"close":1.218,"high":1.226,"low":1.211,"volume":1838081},{"date":"2025-10-22","open":1.208,"close":1.201,"high":1.209,"low":1.193,"volume":1697935},{"date":"2025-10-23","open":1.198,"close":1.212,"high":1.214,"low":1.191,"volume":2561177},{"date":"2025-10-24","open":1.219,"close":1.215,"high":1.222,"low":1.212,"volume":1571390},{"date":"2025-10-27","open":1.229,"close":1.23,"high":1.231,"low":1.22,"volume":1729704},{"date":"2025-10-28","open":1.23,"close":1.215,"high":1.23,"low":1.213,"volume":2463176},{"date":"2025-10-29","open":1.217,"close":1.225,"high":1.225,"low":1.217,"volume":863057},{"date":"2025-10-30","open":1.221,"close":1.208,"high":1.227,"low":1.204,"volume":3298926},{"date":"2025-10-31","open":1.205,"close":1.197,"high":1.21,"low":1.195,"volume":2274279},{"date":"2025-11-03","open":1.197,"close":1.204,"high":1.206,"low":1.193,"volume":1559893},{"date":"2025-11-04","open":1.202,"close":1.195,"high":1.21,"low":1.191,"volume":1778373},{"date":"2025-11-05","open":1.187,"close":1.191,"high":1.194,"low":1.174,"volume":2272551},{"date":"2025-11-06","open":1.194,"close":1.215,"high":1.215,"low":1.194,"volume":1889810},{"date":"2025-11-07","open":1.211,"close":1.206,"high":1.211,"low":1.203,"volume":1827113},{"date":"2025-11-10","open":1.208,"close":1.226,"high":1.228,"low":1.207,"volume":2528849},{"date":"2025-11-11","open":1.232,"close":1.226,"high":1.234,"low":1.22,"volume":1005979},{"date":"2025-11-12","open":1.231,"close":1.24,"high":1.245,"low":1.231,"volume":1702477},{"date":"2025-11-13","open":1.237,"close":1.247,"high":1.25,"low":1.229,"volume":1499151},{"date":"2025-11-14","open":1.231,"close":1.221,"high":1.233,"low":1.219,"volume":1356129},{"date":"2025-11-17","open":1.213,"close":1.207,"high":1.218,"low":1.205,"volume":1737521},{"date":"2025-11-18","open":1.202,"close":1.187,"high":1.203,"low":1.186,"volume":1634732},{"date":"2025-11-19","open":1.19,"close":1.184,"high":1.195,"low":1.179,"volume":3097838},{"date":"2025-11-20","open":1.191,"close":1.18,"high":1.194,"low":1.177,"volume":2294192},{"date":"2025-11-21","open":1.169,"close":1.163,"high":1.171,"low":1.153,"volume":3973933},{"date":"2025-11-24","open":1.168,"close":1.174,"high":1.179,"low":1.161,"volume":2175078},{"date":"2025-11-25","open":1.184,"close":1.181,"high":1.193,"low":1.179,"volume":1905119},{"date":"2025-11-26","open":1.189,"close":1.186,"high":1.195,"low":1.184,"volume":1523781},{"date":"2025-11-27","open":1.185,"close":1.183,"high":1.194,"low":1.177,"volume":2281000},{"date":"2025-11-28","open":1.185,"close":1.179,"high":1.187,"low":1.176,"volume":1331014},{"date":"2025-12-01","open":1.18,"close":1.183,"high":1.189,"low":1.176,"volume":1473013},{"date":"2025-12-02","open":1.188,"close":1.184,"high":1.193,"low":1.179,"volume":1337032},{"date":"2025-12-03","open":1.18,"close":1.167,"high":1.18,"low":1.166,"volume":2037309},{"date":"2025-12-04","open":1.168,"close":1.176,"high":1.176,"low":1.165,"volume":1336639},{"date":"2025-12-05","open":1.174,"close":1.191,"high":1.191,"low":1.171,"volume":1682967},{"date":"2025-12-08","open":1.191,"close":1.178,"high":1.193,"low":1.176,"volume":1575400},{"date":"2025-12-09","open":1.177,"close":1.159,"high":1.178,"low":1.156,"volume":1447028},{"date":"2025-12-10","open":1.158,"close":1.157,"high":1.158,"low":1.147,"volume":1901503},{"date":"2025-12-11","open":1.163,"close":1.154,"high":1.167,"low":1.151,"volume":1717870},{"date":"2025-12-12","open":1.16,"close":1.171,"high":1.173,"low":1.159,"volume":1540875},{"date":"2025-12-15","open":1.163,"close":1.156,"high":1.167,"low":1.155,"volume":2627345},{"date":"2025-12-16","open":1.152,"close":1.133,"high":1.153,"low":1.127,"volume":1483056},{"date":"2025-12-17","open":1.132,"close":1.143,"high":1.146,"low":1.129,"volume":1249581},{"date":"2025-12-18","open":1.138,"close":1.137,"high":1.141,"low":1.131,"volume":1339106},{"date":"2025-12-19","open":1.143,"close":1.148,"high":1.15,"low":1.142,"volume":1649370},{"date":"2025-12-22","open":1.152,"close":1.152,"high":1.157,"low":1.149,"volume":2228938},{"date":"2025-12-23","open":1.157,"close":1.151,"high":1.159,"low":1.147,"volume":1196194},{"date":"2025-12-24","open":1.149,"close":1.152,"high":1.157,"low":1.146,"volume":836586},{"date":"2025-12-25","open":1.152,"close":1.149,"high":1.153,"low":1.149,"volume":193608},{"date":"2025-12-26","open":1.151,"close":1.155,"high":1.155,"low":1.15,"volume":261731},{"date":"2025-12-29","open":1.154,"close":1.145,"high":1.165,"low":1.145,"volume":1450155},{"date":"2025-12-30","open":1.145,"close":1.154,"high":1.155,"low":1.142,"volume":1234677},{"date":"2025-12-31","open":1.154,"close":1.139,"high":1.154,"low":1.137,"volume":1432351},{"date":"2026-01-05","open":1.161,"close":1.17,"high":1.172,"low":1.159,"volume":2198588},{"date":"2026-01-06","open":1.173,"close":1.182,"high":1.186,"low":1.172,"volume":2110799},{"date":"2026-01-07","open":1.179,"close":1.166,"high":1.179,"low":1.161,"volume":1635227},{"date":"2026-01-08","open":1.162,"close":1.152,"high":1.163,"low":1.147,"volume":1874424},{"date":"2026-01-09","open":1.161,"close":1.155,"high":1.161,"low":1.151,"volume":1532133},{"date":"2026-01-12","open":1.161,"close":1.17,"high":1.172,"low":1.151,"volume":1905777},{"date":"2026-01-13","open":1.183,"close":1.178,"high":1.195,"low":1.176,"volume":1929676},{"date":"2026-01-14","open":1.184,"close":1.186,"high":1.192,"low":1.175,"volume":3429136},{"date":"2026-01-15","open":1.184,"close":1.178,"high":1.194,"low":1.173,"volume":3162391},{"date":"2026-01-16","open":1.184,"close":1.168,"high":1.189,"low":1.167,"volume":2138165},{"date":"2026-01-19","open":1.163,"close":1.16,"high":1.167,"low":1.157,"volume":2269006},{"date":"2026-01-20","open":1.16,"close":1.154,"high":1.16,"low":1.147,"volume":1849276},{"date":"2026-01-21","open":1.15,"close":1.153,"high":1.157,"low":1.149,"volume":2168796},{"date":"2026-01-22","open":1.161,"close":1.154,"high":1.164,"low":1.15,"volume":1733882},{"date":"2026-01-23","open":1.165,"close":1.161,"high":1.168,"low":1.157,"volume":2000798},{"date":"2026-01-26","open":1.165,"close":1.158,"high":1.166,"low":1.153,"volume":1668830},{"date":"2026-01-27","open":1.159,"close":1.17,"high":1.174,"low":1.158,"volume":2513161},{"date":"2026-01-28","open":1.177,"close":1.198,"high":1.201,"low":1.172,"volume":2838567},{"date":"2026-01-29","open":1.193,"close":1.205,"high":1.211,"low":1.192,"volume":2048343},{"date":"2026-01-30","open":1.2,"close":1.178,"high":1.205,"low":1.176,"volume":2744602},{"date":"2026-02-02","open":1.164,"close":1.138,"high":1.164,"low":1.136,"volume":3464704},{"date":"2026-02-03","open":1.151,"close":1.143,"high":1.157,"low":1.125,"volume":4059037},{"date":"2026-02-04","open":1.139,"close":1.147,"high":1.148,"low":1.13,"volume":4159754},{"date":"2026-02-05","open":1.134,"close":1.143,"high":1.145,"low":1.126,"volume":4189879},{"date":"2026-02-06","open":1.127,"close":1.138,"high":1.146,"low":1.124,"volume":4055514},{"date":"2026-02-09","open":1.155,"close":1.158,"high":1.16,"low":1.149,"volume":4001033},{"date":"2026-02-10","open":1.16,"close":1.161,"high":1.169,"low":1.156,"volume":3033020},{"date":"2026-02-11","open":1.161,"close":1.163,"high":1.167,"low":1.158,"volume":3359397},{"date":"2026-02-12","open":1.162,"close":1.15,"high":1.163,"low":1.147,"volume":1954710},{"date":"2026-02-13","open":1.139,"close":1.136,"high":1.143,"low":1.128,"volume":1883876},{"date":"2026-02-24","open":1.141,"close":1.127,"high":1.143,"low":1.125,"volume":1898853},{"date":"2026-02-25","open":1.131,"close":1.127,"high":1.134,"low":1.124,"volume":1868474},{"date":"2026-02-26","open":1.131,"close":1.104,"high":1.131,"low":1.101,"volume":2451633},{"date":"2026-02-27","open":1.101,"close":1.107,"high":1.107,"low":1.095,"volume":2321459},{"date":"2026-03-02","open":1.096,"close":1.087,"high":1.097,"low":1.076,"volume":3739042},{"date":"2026-03-03","open":1.09,"close":1.077,"high":1.091,"low":1.074,"volume":6927664},{"date":"2026-03-04","open":1.067,"close":1.059,"high":1.075,"low":1.052,"volume":6961321},{"date":"2026-03-05","open":1.071,"close":1.059,"high":1.075,"low":1.055,"volume":4366880},{"date":"2026-03-06","open":1.056,"close":1.08,"high":1.083,"low":1.056,"volume":4370798},{"date":"2026-03-09","open":1.06,"close":1.07,"high":1.074,"low":1.056,"volume":2607914},{"date":"2026-03-10","open":1.082,"close":1.086,"high":1.088,"low":1.074,"volume":3912798},{"date":"2026-03-11","open":1.09,"close":1.083,"high":1.094,"low":1.081,"volume":2726467},{"date":"2026-03-12","open":1.077,"close":1.082,"high":1.09,"low":1.075,"volume":3788065},{"date":"2026-03-13","open":1.08,"close":1.082,"high":1.09,"low":1.078,"volume":4166254},{"date":"2026-03-16","open":1.084,"close":1.102,"high":1.102,"low":1.078,"volume":4318000},{"date":"2026-03-17","open":1.104,"close":1.101,"high":1.118,"low":1.1,"volume":2511672},{"date":"2026-03-18","open":1.101,"close":1.102,"high":1.104,"low":1.092,"volume":2043584},{"date":"2026-03-19","open":1.086,"close":1.086,"high":1.095,"low":1.083,"volume":1968088},{"date":"2026-03-20","open":1.084,"close":1.068,"high":1.085,"low":1.068,"volume":1855079},{"date":"2026-03-23","open":1.052,"close":1.034,"high":1.055,"low":1.033,"volume":2032328},{"date":"2026-03-24","open":1.048,"close":1.057,"high":1.058,"low":1.04,"volume":3150397},{"date":"2026-03-25","open":1.067,"close":1.066,"high":1.075,"low":1.058,"volume":2506364},{"date":"2026-03-26","open":1.068,"close":1.052,"high":1.071,"low":1.05,"volume":1810732},{"date":"2026-03-27","open":1.048,"close":1.062,"high":1.066,"low":1.048,"volume":2338498},{"date":"2026-03-30","open":1.049,"close":1.051,"high":1.054,"low":1.04,"volume":2254220},{"date":"2026-03-31","open":1.053,"close":1.045,"high":1.06,"low":1.041,"volume":2145020},{"date":"2026-04-01","open":1.064,"close":1.061,"high":1.068,"low":1.057,"volume":1509858},{"date":"2026-04-02","open":1.056,"close":1.049,"high":1.059,"low":1.046,"volume":1472836},{"date":"2026-04-03","open":1.052,"close":1.049,"high":1.056,"low":1.047,"volume":344115},{"date":"2026-04-07","open":1.05,"close":1.051,"high":1.056,"low":1.049,"volume":492596},{"date":"2026-04-08","open":1.069,"close":1.075,"high":1.077,"low":1.064,"volume":2524965},{"date":"2026-04-09","open":1.068,"close":1.07,"high":1.073,"low":1.066,"volume":1486334},{"date":"2026-04-10","open":1.072,"close":1.071,"high":1.081,"low":1.07,"volume":2757827},{"date":"2026-04-13","open":1.067,"close":1.064,"high":1.067,"low":1.059,"volume":1763035},{"date":"2026-04-14","open":1.072,"close":1.071,"high":1.076,"low":1.062,"volume":1305376},{"date":"2026-04-15","open":1.081,"close":1.079,"high":1.086,"low":1.076,"volume":1699446},{"date":"2026-04-16","open":1.083,"close":1.099,"high":1.101,"low":1.083,"volume":1145243},{"date":"2026-04-17","open":1.095,"close":1.092,"high":1.098,"low":1.087,"volume":801781},{"date":"2026-04-20","open":1.093,"close":1.102,"high":1.102,"low":1.09,"volume":1058297},{"date":"2026-04-21","open":1.104,"close":1.105,"high":1.107,"low":1.099,"volume":1052429},{"date":"2026-04-22","open":1.1,"close":1.091,"high":1.1,"low":1.087,"volume":855016},{"date":"2026-04-23","open":1.089,"close":1.082,"high":1.09,"low":1.078,"volume":1327680},{"date":"2026-04-24","open":1.078,"close":1.088,"high":1.089,"low":1.072,"volume":1272320},{"date":"2026-04-27","open":1.086,"close":1.084,"high":1.092,"low":1.08,"volume":1399450},{"date":"2026-04-28","open":1.083,"close":1.073,"high":1.083,"low":1.069,"volume":1125725},{"date":"2026-04-29","open":1.079,"close":1.087,"high":1.09,"low":1.076,"volume":1676763},{"date":"2026-04-30","open":1.085,"close":1.079,"high":1.088,"low":1.075,"volume":1419569},{"date":"2026-05-06","open":1.086,"close":1.088,"high":1.09,"low":1.079,"volume":1524428},{"date":"2026-05-07","open":1.099,"close":1.103,"high":1.105,"low":1.099,"volume":1754978},{"date":"2026-05-08","open":1.102,"close":1.1,"high":1.102,"low":1.092,"volume":1325735},{"date":"2026-05-11","open":1.097,"close":1.098,"high":1.098,"low":1.088,"volume":1505332},{"date":"2026-05-12","open":1.097,"close":1.096,"high":1.105,"low":1.094,"volume":1227459},{"date":"2026-05-13","open":1.095,"close":1.093,"high":1.098,"low":1.088,"volume":1037983},{"date":"2026-05-14","open":1.112,"close":1.092,"high":1.116,"low":1.092,"volume":1386842},{"date":"2026-05-15","open":1.091,"close":1.074,"high":1.091,"low":1.07,"volume":1034099},{"date":"2026-05-18","open":1.071,"close":1.061,"high":1.071,"low":1.058,"volume":1893405},{"date":"2026-05-19","open":1.059,"close":1.068,"high":1.068,"low":1.059,"volume":2065981},{"date":"2026-05-20","open":1.068,"close":1.064,"high":1.068,"low":1.06,"volume":991233},{"date":"2026-05-21","open":1.067,"close":1.049,"high":1.069,"low":1.048,"volume":1130320},{"date":"2026-05-22","open":1.055,"close":1.058,"high":1.062,"low":1.051,"volume":1472437},{"date":"2026-05-25","open":1.051,"close":1.054,"high":1.057,"low":1.051,"volume":303907},{"date":"2026-05-26","open":1.057,"close":1.06,"high":1.063,"low":1.047,"volume":1729472},{"date":"2026-05-27","open":1.058,"close":1.043,"high":1.059,"low":1.041,"volume":1383916},{"date":"2026-05-28","open":1.041,"close":1.032,"high":1.041,"low":1.02,"volume":1324472},{"date":"2026-05-29","open":1.031,"close":1.039,"high":1.042,"low":1.03,"volume":1430042},{"date":"2026-06-01","open":1.036,"close":1.048,"high":1.052,"low":1.035,"volume":1371673},{"date":"2026-06-02","open":1.046,"close":1.073,"high":1.074,"low":1.046,"volume":2170153},{"date":"2026-06-03","open":1.072,"close":1.058,"high":1.072,"low":1.054,"volume":1257932},{"date":"2026-06-04","open":1.053,"close":1.047,"high":1.056,"low":1.044,"volume":725653},{"date":"2026-06-05","open":1.047,"close":1.043,"high":1.052,"low":1.04,"volume":987690},{"date":"2026-06-08","open":1.029,"close":1.027,"high":1.038,"low":1.023,"volume":1628579},{"date":"2026-06-09","open":1.027,"close":1.03,"high":1.035,"low":1.023,"volume":1948433},{"date":"2026-06-10","open":1.023,"close":1.025,"high":1.028,"low":1.018,"volume":1899970},{"date":"2026-06-11","open":1.024,"close":1.013,"high":1.031,"low":1.007,"volume":1586409},{"date":"2026-06-12","open":1.02,"close":1.029,"high":1.035,"low":1.016,"volume":1371256},{"date":"2026-06-15","open":1.04,"close":1.032,"high":1.045,"low":1.03,"volume":1279024},{"date":"2026-06-16","open":1.032,"close":1.013,"high":1.034,"low":1.012,"volume":803103},{"date":"2026-06-17","open":1.013,"close":1.003,"high":1.017,"low":1.001,"volume":744502},{"date":"2026-06-18","open":1,"close":0.981,"high":1,"low":0.978,"volume":1185762},{"date":"2026-06-22","open":0.981,"close":0.985,"high":0.986,"low":0.964,"volume":1865615},{"date":"2026-06-23","open":0.982,"close":0.96,"high":0.983,"low":0.958,"volume":931058},{"date":"2026-06-24","open":0.963,"close":0.963,"high":0.969,"low":0.958,"volume":2034827},{"date":"2026-06-25","open":0.961,"close":0.94,"high":0.961,"low":0.939,"volume":1780118},{"date":"2026-06-26","open":0.937,"close":0.925,"high":0.938,"low":0.919,"volume":1595499},{"date":"2026-06-29","open":0.933,"close":0.944,"high":0.95,"low":0.931,"volume":3299853},{"date":"2026-06-30","open":0.941,"close":0.932,"high":0.945,"low":0.926,"volume":1405098},{"date":"2026-07-01","open":0.934,"close":0.938,"high":0.938,"low":0.932,"volume":451823},{"date":"2026-07-02","open":0.941,"close":0.945,"high":0.961,"low":0.941,"volume":1671370},{"date":"2026-07-03","open":0.95,"close":0.956,"high":0.966,"low":0.95,"volume":1608197},{"date":"2026-07-06","open":0.956,"close":0.966,"high":0.973,"low":0.95,"volume":1868967},{"date":"2026-07-07","open":0.965,"close":0.965,"high":0.982,"low":0.962,"volume":1825584},{"date":"2026-07-08","open":0.968,"close":1.01,"high":1.016,"low":0.968,"volume":3476129},{"date":"2026-07-09","open":1.013,"close":1.001,"high":1.017,"low":0.993,"volume":1996741},{"date":"2026-07-10","open":1.005,"close":1.009,"high":1.016,"low":0.995,"volume":2044813},{"date":"2026-07-13","open":1.007,"close":1.004,"high":1.019,"low":1.003,"volume":2133531},{"date":"2026-07-14","open":1.004,"close":1.015,"high":1.021,"low":0.993,"volume":2024000},{"date":"2026-07-15","open":1.017,"close":1.02,"high":1.024,"low":1.008,"volume":1585375},{"date":"2026-07-16","open":1.022,"close":1.031,"high":1.044,"low":1.021,"volume":2979312},{"date":"2026-07-17","open":1.032,"close":1.008,"high":1.039,"low":0.998,"volume":2878890},{"date":"2026-07-20","open":1.021,"close":1.038,"high":1.041,"low":1.019,"volume":2326820},{"date":"2026-07-21","open":1.04,"close":1.037,"high":1.042,"low":1.03,"volume":1325701},{"date":"2026-07-22","open":1.029,"close":1.023,"high":1.031,"low":1.021,"volume":1904913},{"date":"2026-07-23","open":1.023,"close":1.037,"high":1.04,"low":1.02,"volume":789034},{"date":"2026-07-24","open":1.03,"close":1.021,"high":1.032,"low":1.021,"volume":941014},{"date":"2026-07-27","open":1.024,"close":1.04,"high":1.04,"low":1.024,"volume":885380},{"date":"2026-07-28","open":1.039,"close":1.045,"high":1.052,"low":1.036,"volume":1111994},{"date":"2026-07-29","open":1.053,"close":1.072,"high":1.074,"low":1.052,"volume":2087468},{"date":"2026-07-30","open":1.077,"close":1.075,"high":1.083,"low":1.068,"volume":2314311},{"date":"2026-07-31","open":1.074,"close":1.065,"high":1.074,"low":1.057,"volume":1698565},{"date":"2026-08-03","open":1.07,"close":1.07,"high":1.078,"low":1.064,"volume":1565810}]}