{"code":"sh511010","name":"国债ETF","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":109.129,"close":109.137,"high":109.185,"low":108.929,"volume":22987},{"date":"2016-08-04","open":109.169,"close":109.081,"high":109.176,"low":109.062,"volume":16689},{"date":"2016-08-05","open":109.063,"close":109.228,"high":109.251,"low":109.063,"volume":25824},{"date":"2016-08-08","open":109.29,"close":109.3,"high":109.41,"low":109.246,"volume":34323},{"date":"2016-08-09","open":109.298,"close":109.484,"high":109.484,"low":109.298,"volume":44242},{"date":"2016-08-10","open":109.509,"close":109.637,"high":110.108,"low":109.508,"volume":39355},{"date":"2016-08-11","open":109.665,"close":109.57,"high":109.712,"low":109.515,"volume":29491},{"date":"2016-08-12","open":109.573,"close":109.546,"high":109.619,"low":109.462,"volume":25654},{"date":"2016-08-15","open":109.543,"close":109.382,"high":109.62,"low":109.29,"volume":14171},{"date":"2016-08-16","open":109.495,"close":109.533,"high":109.55,"low":109.375,"volume":10950},{"date":"2016-08-17","open":109.51,"close":109.555,"high":109.598,"low":109.497,"volume":9263},{"date":"2016-08-18","open":109.556,"close":109.489,"high":109.561,"low":109.469,"volume":8589},{"date":"2016-08-19","open":109.527,"close":109.356,"high":109.527,"low":109.35,"volume":14903},{"date":"2016-08-22","open":109.345,"close":109.46,"high":109.476,"low":109.315,"volume":10997},{"date":"2016-08-23","open":109.477,"close":109.398,"high":109.477,"low":108.99,"volume":28195},{"date":"2016-08-24","open":109.398,"close":109.186,"high":109.455,"low":109.161,"volume":42604},{"date":"2016-08-25","open":109.232,"close":109.191,"high":109.232,"low":109.143,"volume":43321},{"date":"2016-08-26","open":109.23,"close":109.318,"high":109.325,"low":109.196,"volume":47620},{"date":"2016-08-29","open":109.324,"close":109.36,"high":109.399,"low":109.278,"volume":32895},{"date":"2016-08-30","open":109.352,"close":109.299,"high":109.378,"low":109.229,"volume":37862},{"date":"2016-08-31","open":109.32,"close":109.307,"high":109.369,"low":109.098,"volume":31081},{"date":"2016-09-01","open":109.31,"close":109.171,"high":109.357,"low":109.117,"volume":14905},{"date":"2016-09-02","open":109.221,"close":109.161,"high":109.221,"low":109.132,"volume":8424},{"date":"2016-09-05","open":109.198,"close":109.183,"high":109.208,"low":109.149,"volume":11488},{"date":"2016-09-06","open":109.192,"close":109.031,"high":109.192,"low":109.024,"volume":9832},{"date":"2016-09-07","open":109.038,"close":109.066,"high":109.089,"low":109.02,"volume":17429},{"date":"2016-09-08","open":109.06,"close":109.11,"high":109.116,"low":109.06,"volume":13101},{"date":"2016-09-09","open":109.09,"close":109.276,"high":109.284,"low":109.09,"volume":14810},{"date":"2016-09-12","open":109.2,"close":109.142,"high":109.2,"low":108.765,"volume":9410},{"date":"2016-09-13","open":109.142,"close":109.195,"high":109.208,"low":109.095,"volume":35354},{"date":"2016-09-14","open":109.231,"close":109.294,"high":109.378,"low":109.198,"volume":30607},{"date":"2016-09-19","open":109.35,"close":109.321,"high":109.35,"low":109.281,"volume":34088},{"date":"2016-09-20","open":109.338,"close":109.382,"high":109.407,"low":109.318,"volume":41204},{"date":"2016-09-21","open":109.423,"close":109.364,"high":109.438,"low":109.318,"volume":29770},{"date":"2016-09-22","open":109.389,"close":109.36,"high":109.389,"low":109.319,"volume":38309},{"date":"2016-09-23","open":109.37,"close":109.383,"high":109.397,"low":109.333,"volume":36574},{"date":"2016-09-26","open":109.386,"close":109.413,"high":109.44,"low":109.38,"volume":22974},{"date":"2016-09-27","open":109.413,"close":109.431,"high":109.47,"low":109.413,"volume":44841},{"date":"2016-09-28","open":109.429,"close":109.499,"high":109.5,"low":109.427,"volume":39331},{"date":"2016-09-29","open":109.461,"close":109.604,"high":110.07,"low":109.461,"volume":52015},{"date":"2016-09-30","open":109.702,"close":109.667,"high":109.788,"low":109.62,"volume":19180},{"date":"2016-10-10","open":109.655,"close":109.685,"high":109.709,"low":109.632,"volume":6882},{"date":"2016-10-11","open":109.691,"close":109.707,"high":109.808,"low":109.666,"volume":20478},{"date":"2016-10-12","open":109.742,"close":109.708,"high":109.757,"low":109.652,"volume":22252},{"date":"2016-10-13","open":109.704,"close":109.737,"high":109.779,"low":109.681,"volume":26311},{"date":"2016-10-14","open":109.753,"close":109.827,"high":109.84,"low":109.737,"volume":25524},{"date":"2016-10-17","open":109.947,"close":109.925,"high":109.948,"low":109.873,"volume":26837},{"date":"2016-10-18","open":109.945,"close":109.94,"high":109.95,"low":109.915,"volume":22623},{"date":"2016-10-19","open":109.931,"close":109.984,"high":110.033,"low":109.929,"volume":26323},{"date":"2016-10-20","open":110.068,"close":110.117,"high":110.158,"low":110.043,"volume":32677},{"date":"2016-10-21","open":110.181,"close":110.272,"high":110.295,"low":110.118,"volume":27411},{"date":"2016-10-24","open":110.445,"close":110.267,"high":110.51,"low":110.243,"volume":22238},{"date":"2016-10-25","open":110.293,"close":110.158,"high":110.3,"low":110.147,"volume":27578},{"date":"2016-10-26","open":110.137,"close":110.004,"high":110.172,"low":109.936,"volume":28149},{"date":"2016-10-27","open":110.019,"close":109.843,"high":110.142,"low":109.64,"volume":34442},{"date":"2016-10-28","open":109.871,"close":110.034,"high":110.045,"low":109.871,"volume":32601},{"date":"2016-10-31","open":110.034,"close":109.973,"high":110.04,"low":109.84,"volume":27721},{"date":"2016-11-01","open":110.008,"close":110.011,"high":110.268,"low":109.95,"volume":31251},{"date":"2016-11-02","open":110.055,"close":109.921,"high":110.055,"low":109.86,"volume":31589},{"date":"2016-11-03","open":109.93,"close":109.989,"high":110,"low":109.924,"volume":34479},{"date":"2016-11-04","open":109.99,"close":110.121,"high":110.159,"low":109.981,"volume":31878},{"date":"2016-11-07","open":110.102,"close":110.004,"high":110.174,"low":109.93,"volume":38716},{"date":"2016-11-08","open":110.004,"close":109.997,"high":110.028,"low":109.64,"volume":33097},{"date":"2016-11-09","open":109.987,"close":110.025,"high":110.069,"low":109.92,"volume":33329},{"date":"2016-11-10","open":110.025,"close":109.962,"high":110.025,"low":109.932,"volume":44785},{"date":"2016-11-11","open":109.87,"close":109.979,"high":109.985,"low":109.87,"volume":39822},{"date":"2016-11-14","open":109.949,"close":109.691,"high":110.005,"low":109.561,"volume":42929},{"date":"2016-11-15","open":109.521,"close":109.42,"high":109.608,"low":109.384,"volume":43634},{"date":"2016-11-16","open":109.424,"close":109.433,"high":109.547,"low":109.39,"volume":32348},{"date":"2016-11-17","open":109.433,"close":109.238,"high":109.433,"low":109.13,"volume":38898},{"date":"2016-11-18","open":109.23,"close":109.011,"high":109.244,"low":109.01,"volume":42826},{"date":"2016-11-21","open":109.039,"close":109.084,"high":109.1,"low":108.983,"volume":55152},{"date":"2016-11-22","open":109.084,"close":109.203,"high":109.236,"low":109.084,"volume":59201},{"date":"2016-11-23","open":109.232,"close":109.271,"high":109.52,"low":109.21,"volume":41439},{"date":"2016-11-24","open":109.271,"close":109.064,"high":109.271,"low":109.021,"volume":84122},{"date":"2016-11-25","open":109.034,"close":108.807,"high":109.135,"low":108.733,"volume":42067},{"date":"2016-11-28","open":108.791,"close":108.828,"high":109.008,"low":108.776,"volume":73152},{"date":"2016-11-29","open":108.816,"close":108.215,"high":108.948,"low":108.114,"volume":53952},{"date":"2016-11-30","open":108.296,"close":108.204,"high":108.45,"low":108.12,"volume":46023},{"date":"2016-12-01","open":108.211,"close":108.187,"high":108.27,"low":108.17,"volume":109803},{"date":"2016-12-02","open":108.191,"close":108.214,"high":108.407,"low":108.187,"volume":91159},{"date":"2016-12-05","open":108.237,"close":108.174,"high":108.288,"low":108.161,"volume":84224},{"date":"2016-12-06","open":108.128,"close":108.051,"high":108.21,"low":108.028,"volume":70502},{"date":"2016-12-07","open":108.03,"close":108.008,"high":108.06,"low":107.92,"volume":42920},{"date":"2016-12-08","open":108.033,"close":108.094,"high":108.308,"low":108.02,"volume":52558},{"date":"2016-12-09","open":108.113,"close":108.043,"high":108.338,"low":107.91,"volume":40081},{"date":"2016-12-12","open":108.043,"close":107.247,"high":108.108,"low":107.225,"volume":41418},{"date":"2016-12-13","open":107.134,"close":106.908,"high":107.29,"low":106.721,"volume":34114},{"date":"2016-12-14","open":106.961,"close":106.54,"high":106.961,"low":106.522,"volume":27945},{"date":"2016-12-15","open":106.478,"close":104.695,"high":106.478,"low":103.555,"volume":29631},{"date":"2016-12-16","open":104.71,"close":105.154,"high":105.51,"low":104.71,"volume":37799},{"date":"2016-12-19","open":105.128,"close":105.793,"high":106.319,"low":104.899,"volume":46045},{"date":"2016-12-20","open":105.41,"close":105.692,"high":105.96,"low":105.181,"volume":46408},{"date":"2016-12-21","open":106.51,"close":106.394,"high":106.566,"low":105.836,"volume":39248},{"date":"2016-12-22","open":106.397,"close":106.659,"high":106.86,"low":106.193,"volume":37616},{"date":"2016-12-23","open":106.67,"close":106.387,"high":106.67,"low":106.36,"volume":41716},{"date":"2016-12-26","open":106.405,"close":106.389,"high":106.6,"low":106.28,"volume":46181},{"date":"2016-12-27","open":106.322,"close":106.506,"high":106.577,"low":106.32,"volume":57193},{"date":"2016-12-28","open":106.949,"close":106.75,"high":106.949,"low":106.511,"volume":54976},{"date":"2016-12-29","open":106.826,"close":107.191,"high":107.206,"low":106.826,"volume":54012},{"date":"2016-12-30","open":107.225,"close":107.229,"high":107.51,"low":107.192,"volume":27574},{"date":"2017-01-03","open":107.31,"close":107.226,"high":107.31,"low":107.185,"volume":6823},{"date":"2017-01-04","open":107.23,"close":107.099,"high":107.29,"low":107.061,"volume":6768},{"date":"2017-01-05","open":107.1,"close":107.125,"high":107.308,"low":106.96,"volume":8986},{"date":"2017-01-06","open":107.12,"close":107.123,"high":107.31,"low":106.91,"volume":13258},{"date":"2017-01-09","open":107.124,"close":107.172,"high":107.21,"low":107.072,"volume":8632},{"date":"2017-01-10","open":107.275,"close":107.215,"high":107.275,"low":107.17,"volume":17546},{"date":"2017-01-11","open":107.217,"close":107.17,"high":107.304,"low":107.121,"volume":10748},{"date":"2017-01-12","open":107.218,"close":107.236,"high":107.361,"low":107.17,"volume":9132},{"date":"2017-01-13","open":107.259,"close":107.264,"high":107.286,"low":107.213,"volume":9300},{"date":"2017-01-16","open":107.266,"close":106.894,"high":107.401,"low":106.88,"volume":5041},{"date":"2017-01-17","open":106.894,"close":106.939,"high":107.484,"low":106.855,"volume":13865},{"date":"2017-01-18","open":106.976,"close":107.05,"high":107.103,"low":106.96,"volume":15952},{"date":"2017-01-19","open":107.051,"close":107.235,"high":107.31,"low":107.051,"volume":14928},{"date":"2017-01-20","open":107.195,"close":107.391,"high":107.408,"low":107.11,"volume":8281},{"date":"2017-01-23","open":107.411,"close":107.659,"high":107.67,"low":107.411,"volume":6647},{"date":"2017-01-24","open":107.661,"close":107.392,"high":108.47,"low":107.32,"volume":8034},{"date":"2017-01-25","open":107.336,"close":107.213,"high":107.337,"low":107.111,"volume":8165},{"date":"2017-01-26","open":107.218,"close":107.386,"high":107.408,"low":107.18,"volume":5639},{"date":"2017-02-03","open":107.273,"close":107.337,"high":107.383,"low":107.273,"volume":17229},{"date":"2017-02-06","open":107.338,"close":107.225,"high":107.405,"low":107.21,"volume":14583},{"date":"2017-02-07","open":107.246,"close":107.205,"high":107.295,"low":107.19,"volume":32065},{"date":"2017-02-08","open":107.208,"close":107.184,"high":107.209,"low":107.18,"volume":42249},{"date":"2017-02-09","open":107.184,"close":107.109,"high":107.212,"low":107.085,"volume":5533},{"date":"2017-02-10","open":107.109,"close":106.809,"high":107.125,"low":106.801,"volume":4052},{"date":"2017-02-13","open":106.999,"close":106.882,"high":106.999,"low":106.742,"volume":4283},{"date":"2017-02-14","open":106.93,"close":106.896,"high":106.947,"low":106.88,"volume":37619},{"date":"2017-02-15","open":106.896,"close":107.11,"high":107.128,"low":106.82,"volume":12198},{"date":"2017-02-16","open":107.101,"close":107.339,"high":107.356,"low":107.031,"volume":7206},{"date":"2017-02-17","open":107.33,"close":107.291,"high":107.468,"low":107.268,"volume":9410},{"date":"2017-02-20","open":107.335,"close":107.226,"high":107.366,"low":107.21,"volume":10026},{"date":"2017-02-21","open":107.277,"close":107.278,"high":107.405,"low":107.226,"volume":25359},{"date":"2017-02-22","open":107.332,"close":107.41,"high":107.48,"low":107.259,"volume":28079},{"date":"2017-02-23","open":107.389,"close":107.581,"high":107.909,"low":107.336,"volume":7984},{"date":"2017-02-24","open":107.687,"close":107.434,"high":107.788,"low":106.685,"volume":26911},{"date":"2017-02-27","open":107.46,"close":107.522,"high":107.558,"low":107.458,"volume":37468},{"date":"2017-02-28","open":107.431,"close":107.641,"high":107.754,"low":107.41,"volume":23385},{"date":"2017-03-01","open":107.641,"close":107.669,"high":107.785,"low":107.63,"volume":26937},{"date":"2017-03-02","open":107.637,"close":107.474,"high":107.728,"low":107.466,"volume":32838},{"date":"2017-03-03","open":107.56,"close":107.53,"high":107.67,"low":107.479,"volume":32065},{"date":"2017-03-06","open":107.56,"close":107.431,"high":107.56,"low":107.423,"volume":76991},{"date":"2017-03-07","open":107.456,"close":107.453,"high":107.547,"low":107.413,"volume":21146},{"date":"2017-03-08","open":107.469,"close":107.461,"high":107.486,"low":107.446,"volume":32968},{"date":"2017-03-09","open":107.46,"close":107.39,"high":107.471,"low":107.39,"volume":15776},{"date":"2017-03-10","open":107.331,"close":107.11,"high":107.438,"low":106.511,"volume":6654},{"date":"2017-03-13","open":107.041,"close":106.967,"high":107.325,"low":106.911,"volume":7627},{"date":"2017-03-14","open":107.047,"close":107.169,"high":107.248,"low":106.97,"volume":13184},{"date":"2017-03-15","open":107.169,"close":107.064,"high":107.246,"low":107.033,"volume":18782},{"date":"2017-03-16","open":107.071,"close":107.392,"high":107.684,"low":107.071,"volume":15591},{"date":"2017-03-17","open":107.45,"close":107.413,"high":107.565,"low":107.26,"volume":26406},{"date":"2017-03-20","open":107.36,"close":107.449,"high":107.53,"low":107.36,"volume":20499},{"date":"2017-03-21","open":107.439,"close":107.29,"high":107.439,"low":107.178,"volume":40454},{"date":"2017-03-22","open":107.291,"close":107.282,"high":107.376,"low":107.229,"volume":35133},{"date":"2017-03-23","open":107.271,"close":107.33,"high":107.389,"low":107.249,"volume":34647},{"date":"2017-03-24","open":107.33,"close":107.543,"high":107.591,"low":107.304,"volume":28226},{"date":"2017-03-27","open":107.493,"close":107.599,"high":107.698,"low":107.493,"volume":28449},{"date":"2017-03-28","open":107.71,"close":107.429,"high":107.711,"low":106.609,"volume":43831},{"date":"2017-03-29","open":107.416,"close":107.441,"high":107.56,"low":106.724,"volume":46783},{"date":"2017-03-30","open":107.44,"close":107.136,"high":107.636,"low":107.048,"volume":36700},{"date":"2017-03-31","open":107.186,"close":107.333,"high":107.545,"low":107.186,"volume":30365},{"date":"2017-04-05","open":107.346,"close":107.32,"high":107.522,"low":107.31,"volume":21898},{"date":"2017-04-06","open":107.396,"close":107.408,"high":107.459,"low":107.332,"volume":20243},{"date":"2017-04-07","open":107.43,"close":107.451,"high":107.52,"low":107.384,"volume":26811},{"date":"2017-04-10","open":107.423,"close":107.498,"high":107.509,"low":107.414,"volume":26035},{"date":"2017-04-11","open":107.431,"close":107.435,"high":107.54,"low":107.416,"volume":34111},{"date":"2017-04-12","open":107.433,"close":107.409,"high":107.471,"low":107.38,"volume":28622},{"date":"2017-04-13","open":107.429,"close":107.426,"high":107.459,"low":107.339,"volume":29761},{"date":"2017-04-14","open":107.45,"close":107.45,"high":107.48,"low":107.431,"volume":31326},{"date":"2017-04-17","open":107.45,"close":107.207,"high":107.45,"low":107.104,"volume":10569},{"date":"2017-04-18","open":107.133,"close":107.11,"high":107.19,"low":106.922,"volume":40356},{"date":"2017-04-19","open":107.073,"close":106.966,"high":107.13,"low":106.91,"volume":22097},{"date":"2017-04-20","open":107.018,"close":106.898,"high":107.074,"low":106.76,"volume":14681},{"date":"2017-04-21","open":107.048,"close":106.784,"high":107.048,"low":106.728,"volume":18415},{"date":"2017-04-24","open":106.743,"close":106.544,"high":106.743,"low":106.526,"volume":21564},{"date":"2017-04-25","open":106.545,"close":106.578,"high":106.653,"low":106.11,"volume":16473},{"date":"2017-04-26","open":106.521,"close":106.593,"high":106.724,"low":106.521,"volume":20903},{"date":"2017-04-27","open":106.575,"close":106.457,"high":106.645,"low":106.36,"volume":18400},{"date":"2017-04-28","open":106.516,"close":106.499,"high":106.61,"low":106.471,"volume":17873},{"date":"2017-05-02","open":106.558,"close":106.56,"high":106.723,"low":106.501,"volume":65972},{"date":"2017-05-03","open":106.56,"close":106.419,"high":106.56,"low":106.41,"volume":76713},{"date":"2017-05-04","open":106.42,"close":106.098,"high":106.42,"low":106.035,"volume":73450},{"date":"2017-05-05","open":106.04,"close":105.983,"high":106.088,"low":105.91,"volume":80639},{"date":"2017-05-08","open":105.966,"close":105.71,"high":106.01,"low":105.67,"volume":66156},{"date":"2017-05-09","open":105.806,"close":105.74,"high":105.81,"low":105.665,"volume":74351},{"date":"2017-05-10","open":105.75,"close":105.332,"high":105.75,"low":105.223,"volume":58933},{"date":"2017-05-11","open":105.292,"close":105.454,"high":105.506,"low":105.247,"volume":67952},{"date":"2017-05-12","open":105.364,"close":105.41,"high":105.635,"low":105.204,"volume":59283},{"date":"2017-05-15","open":105.455,"close":105.543,"high":105.64,"low":105.41,"volume":68001},{"date":"2017-05-16","open":105.348,"close":105.391,"high":105.61,"low":105.31,"volume":70420},{"date":"2017-05-17","open":105.371,"close":105.315,"high":105.508,"low":105.23,"volume":54960},{"date":"2017-05-18","open":105.231,"close":105.499,"high":105.54,"low":105.231,"volume":74279},{"date":"2017-05-19","open":105.49,"close":105.148,"high":105.501,"low":105.01,"volume":76591},{"date":"2017-05-22","open":105.276,"close":105.046,"high":105.276,"low":105.021,"volume":77946},{"date":"2017-05-23","open":105.106,"close":105.02,"high":105.204,"low":104.979,"volume":79650},{"date":"2017-05-24","open":104.992,"close":105.219,"high":105.356,"low":104.992,"volume":80735},{"date":"2017-05-25","open":105.219,"close":105.71,"high":105.809,"low":105.219,"volume":86671},{"date":"2017-05-26","open":105.591,"close":105.559,"high":105.818,"low":105.521,"volume":36074},{"date":"2017-05-31","open":105.561,"close":105.744,"high":105.811,"low":105.561,"volume":76162},{"date":"2017-06-01","open":105.704,"close":106.023,"high":106.119,"low":105.704,"volume":94995},{"date":"2017-06-02","open":105.931,"close":106.239,"high":106.359,"low":105.931,"volume":96224},{"date":"2017-06-05","open":106.242,"close":106.332,"high":106.521,"low":106.211,"volume":70397},{"date":"2017-06-06","open":106.344,"close":106.24,"high":106.598,"low":106.095,"volume":69512},{"date":"2017-06-07","open":106.235,"close":106.156,"high":106.43,"low":106.025,"volume":73789},{"date":"2017-06-08","open":106.171,"close":106.067,"high":106.277,"low":106.015,"volume":86305},{"date":"2017-06-09","open":106.067,"close":106.2,"high":106.328,"low":105.929,"volume":53669},{"date":"2017-06-12","open":106.141,"close":106.363,"high":106.596,"low":106.132,"volume":80149},{"date":"2017-06-13","open":106.425,"close":106.405,"high":106.608,"low":106.36,"volume":84222},{"date":"2017-06-14","open":106.409,"close":106.513,"high":106.565,"low":106.408,"volume":108792},{"date":"2017-06-15","open":106.531,"close":106.618,"high":106.77,"low":106.523,"volume":115706},{"date":"2017-06-16","open":106.611,"close":106.471,"high":106.92,"low":106.377,"volume":84909},{"date":"2017-06-19","open":106.452,"close":106.627,"high":106.739,"low":106.421,"volume":137647},{"date":"2017-06-20","open":106.663,"close":106.688,"high":106.921,"low":106.585,"volume":163726},{"date":"2017-06-21","open":106.788,"close":106.506,"high":106.788,"low":106.506,"volume":130459},{"date":"2017-06-22","open":106.509,"close":106.329,"high":106.559,"low":105.87,"volume":117949},{"date":"2017-06-23","open":106.504,"close":106.327,"high":106.507,"low":106.26,"volume":145463},{"date":"2017-06-26","open":106.298,"close":106.406,"high":106.59,"low":106.23,"volume":116061},{"date":"2017-06-27","open":106.416,"close":106.598,"high":106.767,"low":106.416,"volume":138624},{"date":"2017-06-28","open":106.578,"close":106.551,"high":106.759,"low":106.549,"volume":159499},{"date":"2017-06-29","open":106.581,"close":106.422,"high":106.709,"low":106.42,"volume":112254},{"date":"2017-06-30","open":106.37,"close":106.238,"high":106.493,"low":106.22,"volume":92026},{"date":"2017-07-03","open":106.339,"close":106.329,"high":106.408,"low":106.266,"volume":99762},{"date":"2017-07-04","open":106.331,"close":106.398,"high":106.418,"low":106.219,"volume":80441},{"date":"2017-07-05","open":106.361,"close":106.313,"high":106.385,"low":106.233,"volume":72939},{"date":"2017-07-06","open":106.16,"close":106.502,"high":106.609,"low":106.143,"volume":94484},{"date":"2017-07-07","open":106.46,"close":106.489,"high":106.597,"low":106.411,"volume":79787},{"date":"2017-07-10","open":106.511,"close":106.367,"high":106.538,"low":106.34,"volume":56466},{"date":"2017-07-11","open":106.337,"close":106.42,"high":106.472,"low":106.337,"volume":58552},{"date":"2017-07-12","open":106.386,"close":106.416,"high":106.541,"low":106.386,"volume":87871},{"date":"2017-07-13","open":106.396,"close":106.327,"high":106.496,"low":106.312,"volume":101599},{"date":"2017-07-14","open":106.361,"close":106.298,"high":106.447,"low":106.282,"volume":60785},{"date":"2017-07-17","open":106.388,"close":106.348,"high":106.46,"low":106.284,"volume":66906},{"date":"2017-07-18","open":106.348,"close":106.067,"high":106.352,"low":106.011,"volume":76041},{"date":"2017-07-19","open":106.109,"close":106.142,"high":106.263,"low":106.064,"volume":102728},{"date":"2017-07-20","open":106.135,"close":106.218,"high":106.342,"low":106.135,"volume":111925},{"date":"2017-07-21","open":106.218,"close":106.254,"high":106.344,"low":106.218,"volume":112272},{"date":"2017-07-24","open":106.231,"close":106.197,"high":106.324,"low":106.13,"volume":97034},{"date":"2017-07-25","open":106.215,"close":106.15,"high":106.26,"low":106.095,"volume":91923},{"date":"2017-07-26","open":106.161,"close":106.154,"high":106.188,"low":106.121,"volume":98009},{"date":"2017-07-27","open":106.071,"close":106.182,"high":106.26,"low":106.071,"volume":158983},{"date":"2017-07-28","open":106.18,"close":106.186,"high":106.26,"low":106.162,"volume":88996},{"date":"2017-07-31","open":106.191,"close":106.19,"high":106.267,"low":106.18,"volume":101965},{"date":"2017-08-01","open":106.18,"close":106.274,"high":106.302,"low":106.18,"volume":83845},{"date":"2017-08-02","open":106.276,"close":106.279,"high":106.297,"low":106.237,"volume":103253},{"date":"2017-08-03","open":106.28,"close":106.28,"high":106.312,"low":106.221,"volume":110673},{"date":"2017-08-04","open":106.285,"close":106.403,"high":106.41,"low":106.264,"volume":83598},{"date":"2017-08-07","open":106.392,"close":106.379,"high":106.605,"low":105.91,"volume":41593},{"date":"2017-08-08","open":106.351,"close":106.27,"high":106.466,"low":106.111,"volume":49649},{"date":"2017-08-09","open":106.315,"close":106.274,"high":106.349,"low":106.212,"volume":61497},{"date":"2017-08-10","open":106.28,"close":106.286,"high":106.316,"low":106.249,"volume":72445},{"date":"2017-08-11","open":106.289,"close":106.375,"high":106.38,"low":106.224,"volume":73430},{"date":"2017-08-14","open":106.387,"close":106.424,"high":106.446,"low":106.349,"volume":64589},{"date":"2017-08-15","open":106.448,"close":106.609,"high":106.649,"low":106.425,"volume":59310},{"date":"2017-08-16","open":106.611,"close":106.351,"high":106.648,"low":106.348,"volume":42656},{"date":"2017-08-17","open":106.43,"close":106.454,"high":106.51,"low":106.36,"volume":68852},{"date":"2017-08-18","open":106.482,"close":106.473,"high":106.504,"low":106.411,"volume":71383},{"date":"2017-08-21","open":106.435,"close":106.434,"high":106.495,"low":106.388,"volume":60846},{"date":"2017-08-22","open":106.422,"close":106.437,"high":106.455,"low":106.398,"volume":79375},{"date":"2017-08-23","open":106.437,"close":106.51,"high":106.572,"low":106.437,"volume":65179},{"date":"2017-08-24","open":106.496,"close":106.503,"high":106.604,"low":106.475,"volume":74517},{"date":"2017-08-25","open":106.476,"close":106.528,"high":106.531,"low":106.463,"volume":67297},{"date":"2017-08-28","open":106.528,"close":106.496,"high":106.541,"low":106.47,"volume":27447},{"date":"2017-08-29","open":106.501,"close":106.473,"high":106.509,"low":106.42,"volume":63492},{"date":"2017-08-30","open":106.472,"close":106.446,"high":106.496,"low":106.4,"volume":69096},{"date":"2017-08-31","open":106.455,"close":106.401,"high":106.456,"low":106.391,"volume":66157},{"date":"2017-09-01","open":106.408,"close":106.461,"high":106.479,"low":106.4,"volume":21475},{"date":"2017-09-04","open":106.441,"close":106.504,"high":106.544,"low":106.436,"volume":57552},{"date":"2017-09-05","open":106.498,"close":106.433,"high":106.498,"low":106.41,"volume":53323},{"date":"2017-09-06","open":106.444,"close":106.504,"high":106.543,"low":106.378,"volume":52796},{"date":"2017-09-07","open":106.555,"close":106.553,"high":106.555,"low":106.499,"volume":60926},{"date":"2017-09-08","open":106.555,"close":106.661,"high":106.76,"low":106.548,"volume":44473},{"date":"2017-09-11","open":106.687,"close":106.678,"high":106.76,"low":106.66,"volume":72527},{"date":"2017-09-12","open":106.674,"close":106.654,"high":106.791,"low":106.515,"volume":47757},{"date":"2017-09-13","open":106.648,"close":106.554,"high":106.669,"low":106.523,"volume":65332},{"date":"2017-09-14","open":106.592,"close":106.622,"high":106.643,"low":106.538,"volume":44774},{"date":"2017-09-15","open":106.631,"close":106.6,"high":106.669,"low":106.558,"volume":38360},{"date":"2017-09-18","open":106.59,"close":106.524,"high":106.621,"low":106.472,"volume":14692},{"date":"2017-09-19","open":106.557,"close":106.531,"high":106.557,"low":106.268,"volume":27061},{"date":"2017-09-20","open":106.531,"close":106.404,"high":106.552,"low":106.381,"volume":17671},{"date":"2017-09-21","open":106.409,"close":106.366,"high":106.438,"low":106.338,"volume":24856},{"date":"2017-09-22","open":106.38,"close":106.398,"high":106.42,"low":106.322,"volume":13686},{"date":"2017-09-25","open":106.41,"close":106.454,"high":106.46,"low":106.385,"volume":6779},{"date":"2017-09-26","open":106.454,"close":106.475,"high":106.481,"low":106.383,"volume":3849},{"date":"2017-09-27","open":106.475,"close":106.395,"high":106.475,"low":106.346,"volume":4076},{"date":"2017-09-28","open":106.4,"close":106.418,"high":106.494,"low":106.4,"volume":3841},{"date":"2017-09-29","open":106.425,"close":106.38,"high":106.494,"low":106.37,"volume":1388},{"date":"2017-10-09","open":106.408,"close":106.36,"high":106.408,"low":106.33,"volume":1779},{"date":"2017-10-10","open":106.36,"close":106.39,"high":106.46,"low":106.355,"volume":2850},{"date":"2017-10-11","open":106.401,"close":106.403,"high":106.49,"low":106.38,"volume":4335},{"date":"2017-10-12","open":106.42,"close":106.375,"high":106.459,"low":106.362,"volume":3847},{"date":"2017-10-13","open":106.375,"close":106.367,"high":106.402,"low":106.36,"volume":2397},{"date":"2017-10-16","open":106.341,"close":106.293,"high":106.36,"low":106.271,"volume":1531},{"date":"2017-10-17","open":106.298,"close":106.285,"high":106.325,"low":106.271,"volume":885},{"date":"2017-10-18","open":106.281,"close":106.126,"high":106.281,"low":106.116,"volume":567},{"date":"2017-10-19","open":106.19,"close":106.21,"high":106.26,"low":106.118,"volume":949},{"date":"2017-10-20","open":106.215,"close":106.225,"high":106.271,"low":106.163,"volume":219},{"date":"2017-10-23","open":106.225,"close":106.17,"high":106.225,"low":106.118,"volume":275},{"date":"2017-10-24","open":106.176,"close":106.163,"high":106.205,"low":106.132,"volume":243},{"date":"2017-10-25","open":106.17,"close":106.125,"high":106.175,"low":106.12,"volume":25469},{"date":"2017-10-26","open":106.117,"close":106.019,"high":106.117,"low":105.812,"volume":38676},{"date":"2017-10-27","open":105.877,"close":105.861,"high":106.104,"low":105.821,"volume":10790},{"date":"2017-10-30","open":105.812,"close":105.643,"high":105.888,"low":105.593,"volume":47014},{"date":"2017-10-31","open":105.736,"close":105.784,"high":105.898,"low":105.668,"volume":47034},{"date":"2017-11-01","open":105.87,"close":105.767,"high":105.87,"low":105.765,"volume":28865},{"date":"2017-11-02","open":106.033,"close":105.724,"high":106.033,"low":105.712,"volume":8271},{"date":"2017-11-03","open":105.75,"close":105.513,"high":105.75,"low":105.153,"volume":35765},{"date":"2017-11-06","open":105.52,"close":105.609,"high":105.655,"low":105.312,"volume":2664},{"date":"2017-11-07","open":105.609,"close":105.714,"high":105.738,"low":105.44,"volume":3648},{"date":"2017-11-08","open":105.744,"close":105.876,"high":106.04,"low":105.63,"volume":4231},{"date":"2017-11-09","open":105.91,"close":105.862,"high":105.96,"low":105.83,"volume":4129},{"date":"2017-11-10","open":105.959,"close":106.03,"high":106.46,"low":105.862,"volume":4407},{"date":"2017-11-13","open":106.01,"close":105.717,"high":106.11,"low":105.711,"volume":7698},{"date":"2017-11-14","open":105.717,"close":105.588,"high":106.46,"low":105.399,"volume":14075},{"date":"2017-11-15","open":105.615,"close":105.639,"high":105.69,"low":105.51,"volume":17621},{"date":"2017-11-16","open":105.69,"close":105.761,"high":105.825,"low":105.67,"volume":17969},{"date":"2017-11-17","open":105.761,"close":105.798,"high":105.874,"low":105.526,"volume":17646},{"date":"2017-11-20","open":105.798,"close":105.701,"high":105.879,"low":105.567,"volume":16429},{"date":"2017-11-21","open":105.807,"close":105.654,"high":105.964,"low":105.589,"volume":14894},{"date":"2017-11-22","open":105.61,"close":105.454,"high":105.65,"low":105.423,"volume":14557},{"date":"2017-11-23","open":105.261,"close":105.344,"high":105.475,"low":105.261,"volume":8836},{"date":"2017-11-24","open":105.344,"close":105.429,"high":105.509,"low":105.32,"volume":11811},{"date":"2017-11-27","open":105.346,"close":105.56,"high":105.649,"low":105.346,"volume":6281},{"date":"2017-11-28","open":105.509,"close":105.628,"high":105.805,"low":105.415,"volume":17143},{"date":"2017-11-29","open":105.628,"close":105.751,"high":105.808,"low":105.573,"volume":19613},{"date":"2017-11-30","open":105.698,"close":105.705,"high":105.96,"low":105.66,"volume":21847},{"date":"2017-12-01","open":105.804,"close":105.835,"high":105.962,"low":105.61,"volume":24747},{"date":"2017-12-04","open":105.94,"close":105.983,"high":106.109,"low":105.826,"volume":30408},{"date":"2017-12-05","open":105.94,"close":106.12,"high":106.26,"low":105.94,"volume":26725},{"date":"2017-12-06","open":106.258,"close":105.396,"high":106.387,"low":98.515,"volume":25036},{"date":"2017-12-07","open":106.04,"close":105.962,"high":106.04,"low":105.91,"volume":45509},{"date":"2017-12-08","open":105.913,"close":105.881,"high":106.1,"low":105.71,"volume":22627},{"date":"2017-12-11","open":105.608,"close":105.862,"high":105.996,"low":105.608,"volume":39577},{"date":"2017-12-12","open":105.91,"close":105.81,"high":106.016,"low":105.74,"volume":21808},{"date":"2017-12-13","open":105.632,"close":105.821,"high":105.989,"low":105.632,"volume":27809},{"date":"2017-12-14","open":105.955,"close":105.853,"high":105.959,"low":105.835,"volume":13400},{"date":"2017-12-15","open":105.732,"close":105.879,"high":106.16,"low":105.732,"volume":30661},{"date":"2017-12-18","open":105.92,"close":105.947,"high":106.18,"low":105.91,"volume":18601},{"date":"2017-12-19","open":106.03,"close":106.036,"high":106.187,"low":105.975,"volume":25424},{"date":"2017-12-20","open":106.105,"close":106.03,"high":106.13,"low":105.974,"volume":19409},{"date":"2017-12-21","open":106.098,"close":106.012,"high":106.116,"low":105.918,"volume":20217},{"date":"2017-12-22","open":105.846,"close":106.054,"high":106.116,"low":105.846,"volume":18595},{"date":"2017-12-25","open":106.054,"close":106.082,"high":106.175,"low":106.016,"volume":17604},{"date":"2017-12-26","open":106.048,"close":106.101,"high":106.305,"low":106.048,"volume":25431},{"date":"2017-12-27","open":106.061,"close":106.115,"high":106.22,"low":106.02,"volume":25709},{"date":"2017-12-28","open":106.209,"close":105.708,"high":106.209,"low":105.576,"volume":4544},{"date":"2017-12-29","open":105.998,"close":105.896,"high":105.998,"low":105.665,"volume":1788},{"date":"2018-01-02","open":106.116,"close":106.03,"high":106.116,"low":105.959,"volume":2481},{"date":"2018-01-03","open":106.03,"close":106.074,"high":106.171,"low":105.966,"volume":1733},{"date":"2018-01-04","open":106.04,"close":106.094,"high":106.097,"low":106.031,"volume":4769},{"date":"2018-01-05","open":106.096,"close":106.103,"high":106.111,"low":106.06,"volume":908},{"date":"2018-01-08","open":106.103,"close":106.166,"high":106.189,"low":106.1,"volume":830},{"date":"2018-01-09","open":106.167,"close":106.187,"high":106.193,"low":106.166,"volume":1565},{"date":"2018-01-10","open":106.248,"close":106.179,"high":106.25,"low":106.153,"volume":6710},{"date":"2018-01-11","open":106.179,"close":106.081,"high":106.179,"low":106.051,"volume":466},{"date":"2018-01-12","open":106.14,"close":106.177,"high":106.211,"low":106.06,"volume":1754},{"date":"2018-01-15","open":106.116,"close":106.052,"high":106.13,"low":106.05,"volume":1156},{"date":"2018-01-16","open":106.069,"close":106.055,"high":106.191,"low":106.042,"volume":1677},{"date":"2018-01-17","open":106.055,"close":106.041,"high":106.107,"low":105.91,"volume":822},{"date":"2018-01-18","open":106.089,"close":105.924,"high":106.089,"low":105.921,"volume":772},{"date":"2018-01-19","open":105.964,"close":106.067,"high":106.08,"low":105.921,"volume":1358},{"date":"2018-01-22","open":105.966,"close":106.155,"high":106.876,"low":105.966,"volume":1684},{"date":"2018-01-23","open":106.08,"close":106.196,"high":106.23,"low":106.055,"volume":2207},{"date":"2018-01-24","open":106.197,"close":106.325,"high":106.667,"low":106.119,"volume":1704},{"date":"2018-01-25","open":106.301,"close":106.418,"high":106.496,"low":106.241,"volume":2027},{"date":"2018-01-26","open":106.407,"close":106.447,"high":106.57,"low":106.407,"volume":1739},{"date":"2018-01-29","open":106.445,"close":106.502,"high":106.573,"low":106.445,"volume":1250},{"date":"2018-01-30","open":106.502,"close":106.496,"high":106.538,"low":106.443,"volume":738},{"date":"2018-01-31","open":106.496,"close":106.355,"high":106.496,"low":106.209,"volume":2080},{"date":"2018-02-01","open":106.247,"close":106.378,"high":106.395,"low":106.247,"volume":282},{"date":"2018-02-02","open":106.273,"close":106.43,"high":106.43,"low":106.273,"volume":4942},{"date":"2018-02-05","open":106.496,"close":106.506,"high":106.513,"low":106.441,"volume":3683},{"date":"2018-02-06","open":106.572,"close":106.492,"high":106.724,"low":106.486,"volume":4565},{"date":"2018-02-07","open":106.431,"close":106.557,"high":106.572,"low":106.429,"volume":6800},{"date":"2018-02-08","open":106.557,"close":106.549,"high":106.603,"low":106.505,"volume":8777},{"date":"2018-02-09","open":106.553,"close":106.899,"high":107.104,"low":106.551,"volume":2721},{"date":"2018-02-12","open":106.884,"close":107.024,"high":107.025,"low":106.8,"volume":2497},{"date":"2018-02-13","open":106.891,"close":107.022,"high":107.03,"low":106.882,"volume":4771},{"date":"2018-02-14","open":107.023,"close":107.03,"high":107.031,"low":106.88,"volume":3517},{"date":"2018-02-22","open":106.954,"close":106.879,"high":107.097,"low":106.87,"volume":4093},{"date":"2018-02-23","open":106.8,"close":106.838,"high":106.938,"low":106.8,"volume":5301},{"date":"2018-02-26","open":106.801,"close":106.883,"high":106.93,"low":106.801,"volume":13750},{"date":"2018-02-27","open":106.899,"close":107.004,"high":107.102,"low":106.899,"volume":12562},{"date":"2018-02-28","open":107.005,"close":107.156,"high":107.184,"low":106.998,"volume":12669},{"date":"2018-03-01","open":107.226,"close":107.41,"high":107.507,"low":107.16,"volume":14666},{"date":"2018-03-02","open":107.41,"close":107.486,"high":107.516,"low":107.408,"volume":17231},{"date":"2018-03-05","open":107.505,"close":107.505,"high":107.685,"low":107.449,"volume":19170},{"date":"2018-03-06","open":107.5,"close":107.509,"high":107.557,"low":107.411,"volume":11922},{"date":"2018-03-07","open":107.408,"close":107.447,"high":107.507,"low":107.334,"volume":6382},{"date":"2018-03-08","open":107.567,"close":107.48,"high":107.567,"low":107.414,"volume":18306},{"date":"2018-03-09","open":107.491,"close":107.371,"high":107.56,"low":107.365,"volume":10641},{"date":"2018-03-12","open":107.383,"close":107.353,"high":107.579,"low":107.353,"volume":17867},{"date":"2018-03-13","open":107.364,"close":107.323,"high":107.38,"low":107.316,"volume":28907},{"date":"2018-03-14","open":107.333,"close":107.274,"high":107.407,"low":107.273,"volume":28136},{"date":"2018-03-15","open":107.305,"close":107.289,"high":107.326,"low":107.227,"volume":7475},{"date":"2018-03-16","open":107.318,"close":107.325,"high":107.359,"low":107.273,"volume":15677},{"date":"2018-03-19","open":107.37,"close":107.362,"high":107.59,"low":107.328,"volume":9281},{"date":"2018-03-20","open":107.333,"close":107.339,"high":107.403,"low":107.33,"volume":38944},{"date":"2018-03-21","open":107.34,"close":107.341,"high":107.359,"low":107.339,"volume":47778},{"date":"2018-03-22","open":107.343,"close":107.342,"high":107.353,"low":107.338,"volume":54212},{"date":"2018-03-23","open":107.345,"close":107.56,"high":107.605,"low":107.341,"volume":12484},{"date":"2018-03-26","open":107.553,"close":108.007,"high":108.288,"low":107.553,"volume":9502},{"date":"2018-03-27","open":107.706,"close":107.849,"high":108.126,"low":107.681,"volume":7244},{"date":"2018-03-28","open":107.827,"close":107.798,"high":108.04,"low":107.76,"volume":16146},{"date":"2018-03-29","open":107.845,"close":107.519,"high":107.868,"low":107.315,"volume":4538},{"date":"2018-03-30","open":107.67,"close":107.723,"high":107.813,"low":107.631,"volume":13269},{"date":"2018-04-02","open":107.712,"close":107.704,"high":107.776,"low":107.69,"volume":36205},{"date":"2018-04-03","open":107.713,"close":107.816,"high":107.894,"low":107.713,"volume":6435},{"date":"2018-04-04","open":107.825,"close":107.844,"high":107.897,"low":107.816,"volume":19593},{"date":"2018-04-09","open":107.847,"close":108.002,"high":108.043,"low":107.847,"volume":1345},{"date":"2018-04-10","open":108.102,"close":108.016,"high":108.102,"low":107.987,"volume":1837},{"date":"2018-04-11","open":108.019,"close":108.027,"high":108.16,"low":108.016,"volume":7002},{"date":"2018-04-12","open":108.025,"close":108.096,"high":108.11,"low":108.025,"volume":5127},{"date":"2018-04-13","open":108.096,"close":108.286,"high":108.396,"low":108.096,"volume":973},{"date":"2018-04-16","open":108.507,"close":108.596,"high":108.628,"low":108.357,"volume":1743},{"date":"2018-04-17","open":108.507,"close":108.514,"high":108.657,"low":108.461,"volume":1359},{"date":"2018-04-18","open":108.567,"close":109.004,"high":109.504,"low":108.567,"volume":1452},{"date":"2018-04-19","open":109.012,"close":108.774,"high":109.06,"low":108.723,"volume":1412},{"date":"2018-04-20","open":108.663,"close":108.625,"high":108.737,"low":108.591,"volume":5192},{"date":"2018-04-23","open":108.647,"close":108.615,"high":108.864,"low":108.532,"volume":4698},{"date":"2018-04-24","open":108.615,"close":108.762,"high":108.818,"low":108.615,"volume":6329},{"date":"2018-04-25","open":108.774,"close":108.854,"high":109.149,"low":108.774,"volume":10004},{"date":"2018-04-26","open":108.854,"close":108.821,"high":108.938,"low":108.804,"volume":14634},{"date":"2018-04-27","open":108.821,"close":108.869,"high":109.069,"low":108.678,"volume":25858},{"date":"2018-05-02","open":108.877,"close":108.785,"high":108.905,"low":108.713,"volume":19186},{"date":"2018-05-03","open":108.815,"close":108.938,"high":109.01,"low":108.807,"volume":18586},{"date":"2018-05-04","open":108.946,"close":108.811,"high":109.263,"low":108.676,"volume":18581},{"date":"2018-05-07","open":108.848,"close":108.812,"high":108.888,"low":108.721,"volume":10669},{"date":"2018-05-08","open":108.808,"close":108.712,"high":108.81,"low":108.702,"volume":18985},{"date":"2018-05-09","open":108.712,"close":108.517,"high":108.714,"low":108.436,"volume":17186},{"date":"2018-05-10","open":108.556,"close":108.521,"high":108.569,"low":108.49,"volume":23330},{"date":"2018-05-11","open":108.516,"close":108.593,"high":108.631,"low":108.507,"volume":21514},{"date":"2018-05-14","open":108.615,"close":108.599,"high":108.66,"low":108.58,"volume":17524},{"date":"2018-05-15","open":108.625,"close":108.576,"high":108.628,"low":108.562,"volume":19779},{"date":"2018-05-16","open":108.581,"close":108.597,"high":108.631,"low":108.56,"volume":15872},{"date":"2018-05-17","open":108.59,"close":108.554,"high":108.596,"low":108.546,"volume":21439},{"date":"2018-05-18","open":108.555,"close":108.557,"high":108.616,"low":108.555,"volume":17727},{"date":"2018-05-21","open":108.56,"close":108.573,"high":108.599,"low":108.527,"volume":17500},{"date":"2018-05-22","open":108.573,"close":108.626,"high":108.7,"low":108.572,"volume":17160},{"date":"2018-05-23","open":108.63,"close":108.724,"high":108.735,"low":108.63,"volume":10214},{"date":"2018-05-24","open":108.726,"close":108.805,"high":108.847,"low":108.726,"volume":7345},{"date":"2018-05-25","open":108.805,"close":109.003,"high":109.01,"low":108.796,"volume":6434},{"date":"2018-05-28","open":108.964,"close":108.82,"high":109.05,"low":108.795,"volume":5367},{"date":"2018-05-29","open":108.81,"close":108.682,"high":108.899,"low":108.651,"volume":2110},{"date":"2018-05-30","open":108.682,"close":108.648,"high":109.001,"low":108.601,"volume":3546},{"date":"2018-05-31","open":108.69,"close":108.659,"high":108.759,"low":108.61,"volume":4528},{"date":"2018-06-01","open":108.71,"close":108.699,"high":108.758,"low":108.625,"volume":5917},{"date":"2018-06-04","open":108.698,"close":108.783,"high":108.783,"low":108.661,"volume":18088},{"date":"2018-06-05","open":108.776,"close":108.664,"high":108.81,"low":108.513,"volume":11969},{"date":"2018-06-06","open":108.677,"close":108.657,"high":108.709,"low":108.609,"volume":5487},{"date":"2018-06-07","open":108.61,"close":108.628,"high":108.66,"low":108.601,"volume":8675},{"date":"2018-06-08","open":108.659,"close":108.641,"high":108.755,"low":108.626,"volume":10738},{"date":"2018-06-11","open":108.68,"close":108.755,"high":108.804,"low":108.68,"volume":8669},{"date":"2018-06-12","open":108.743,"close":108.59,"high":108.769,"low":108.56,"volume":9708},{"date":"2018-06-13","open":108.67,"close":108.603,"high":108.699,"low":108.561,"volume":6630},{"date":"2018-06-14","open":108.626,"close":108.607,"high":108.787,"low":108.602,"volume":8706},{"date":"2018-06-15","open":108.702,"close":108.666,"high":108.798,"low":108.66,"volume":7653},{"date":"2018-06-19","open":108.751,"close":108.928,"high":108.96,"low":108.652,"volume":2749},{"date":"2018-06-20","open":108.91,"close":108.913,"high":108.92,"low":108.79,"volume":2758},{"date":"2018-06-21","open":108.784,"close":108.85,"high":109.001,"low":108.784,"volume":1575},{"date":"2018-06-22","open":108.85,"close":108.926,"high":108.959,"low":108.814,"volume":1605},{"date":"2018-06-25","open":108.927,"close":109.072,"high":109.107,"low":108.922,"volume":3792},{"date":"2018-06-26","open":109.06,"close":109.12,"high":109.206,"low":109.06,"volume":4095},{"date":"2018-06-27","open":109.123,"close":109.057,"high":109.206,"low":109.01,"volume":11315},{"date":"2018-06-28","open":109.062,"close":108.749,"high":109.197,"low":108.715,"volume":8704},{"date":"2018-06-29","open":108.765,"close":109.366,"high":109.4,"low":108.765,"volume":12571},{"date":"2018-07-02","open":109.36,"close":109.352,"high":109.41,"low":109.137,"volume":9821},{"date":"2018-07-03","open":109.504,"close":109.283,"high":109.504,"low":109.211,"volume":6031},{"date":"2018-07-04","open":109.32,"close":109.51,"high":109.66,"low":109.247,"volume":8184},{"date":"2018-07-05","open":109.61,"close":109.506,"high":109.656,"low":109.39,"volume":5153},{"date":"2018-07-06","open":109.271,"close":109.501,"high":109.51,"low":109.271,"volume":4192},{"date":"2018-07-09","open":109.501,"close":109.445,"high":109.76,"low":109.413,"volume":14244},{"date":"2018-07-10","open":109.46,"close":109.351,"high":109.508,"low":109.25,"volume":15711},{"date":"2018-07-11","open":109.402,"close":109.316,"high":109.42,"low":109.31,"volume":14166},{"date":"2018-07-12","open":109.319,"close":109.283,"high":109.71,"low":109.215,"volume":13618},{"date":"2018-07-13","open":109.34,"close":109.408,"high":109.46,"low":109.27,"volume":18492},{"date":"2018-07-16","open":109.46,"close":109.607,"high":109.668,"low":109.391,"volume":14123},{"date":"2018-07-17","open":109.41,"close":109.753,"high":110.263,"low":109.41,"volume":17863},{"date":"2018-07-18","open":109.71,"close":109.791,"high":109.946,"low":109.65,"volume":22353},{"date":"2018-07-19","open":109.633,"close":109.908,"high":110.077,"low":109.632,"volume":14883},{"date":"2018-07-20","open":109.91,"close":109.86,"high":110.855,"low":109.66,"volume":22135},{"date":"2018-07-23","open":109.61,"close":109.969,"high":110.06,"low":109.61,"volume":15963},{"date":"2018-07-24","open":109.91,"close":109.722,"high":109.999,"low":109.5,"volume":17885},{"date":"2018-07-25","open":109.722,"close":109.735,"high":109.79,"low":109.535,"volume":16992},{"date":"2018-07-26","open":109.52,"close":109.92,"high":109.93,"low":109.51,"volume":6798},{"date":"2018-07-27","open":109.876,"close":109.749,"high":110.029,"low":109.66,"volume":15482},{"date":"2018-07-30","open":109.875,"close":109.82,"high":110.01,"low":109.765,"volume":17284},{"date":"2018-07-31","open":109.958,"close":109.928,"high":109.958,"low":109.831,"volume":15789},{"date":"2018-08-01","open":109.96,"close":110.22,"high":110.241,"low":109.917,"volume":15995},{"date":"2018-08-02","open":110.27,"close":110.307,"high":110.506,"low":110.16,"volume":24763},{"date":"2018-08-03","open":110.31,"close":110.403,"high":110.61,"low":110.31,"volume":8844},{"date":"2018-08-06","open":110.5,"close":110.48,"high":110.577,"low":110.211,"volume":23813},{"date":"2018-08-07","open":110.509,"close":110.545,"high":110.597,"low":110.33,"volume":16342},{"date":"2018-08-08","open":110.66,"close":110.43,"high":110.68,"low":110.407,"volume":16130},{"date":"2018-08-09","open":110.48,"close":110.287,"high":110.5,"low":110.276,"volume":11951},{"date":"2018-08-10","open":110.272,"close":110.16,"high":110.329,"low":110.026,"volume":10527},{"date":"2018-08-13","open":110.16,"close":110.02,"high":110.256,"low":109.964,"volume":10429},{"date":"2018-08-14","open":110.02,"close":110.27,"high":110.307,"low":109.974,"volume":11486},{"date":"2018-08-15","open":110.411,"close":109.931,"high":110.411,"low":109.912,"volume":11542},{"date":"2018-08-16","open":109.998,"close":109.892,"high":110.003,"low":109.862,"volume":9508},{"date":"2018-08-17","open":109.882,"close":109.144,"high":109.992,"low":108.547,"volume":3444},{"date":"2018-08-20","open":109.291,"close":109.189,"high":109.291,"low":109.01,"volume":7529},{"date":"2018-08-21","open":109.191,"close":109.194,"high":109.245,"low":108.985,"volume":8536},{"date":"2018-08-22","open":109.185,"close":109.247,"high":109.387,"low":109.11,"volume":6989},{"date":"2018-08-23","open":109.248,"close":109.361,"high":109.49,"low":109.18,"volume":8652},{"date":"2018-08-24","open":109.41,"close":109.524,"high":109.593,"low":109.41,"volume":8978},{"date":"2018-08-27","open":109.576,"close":109.488,"high":109.697,"low":109.451,"volume":4187},{"date":"2018-08-28","open":109.61,"close":109.646,"high":109.732,"low":109.432,"volume":5430},{"date":"2018-08-29","open":109.889,"close":109.8,"high":109.889,"low":109.523,"volume":4190},{"date":"2018-08-30","open":109.8,"close":109.791,"high":109.939,"low":109.712,"volume":6900},{"date":"2018-08-31","open":109.858,"close":109.969,"high":109.989,"low":109.829,"volume":4875},{"date":"2018-09-03","open":109.969,"close":109.82,"high":110.083,"low":109.711,"volume":3546},{"date":"2018-09-04","open":109.812,"close":109.651,"high":109.908,"low":109.651,"volume":1010},{"date":"2018-09-05","open":109.651,"close":109.788,"high":109.825,"low":109.64,"volume":439},{"date":"2018-09-06","open":109.755,"close":109.743,"high":109.856,"low":109.512,"volume":3787},{"date":"2018-09-07","open":109.626,"close":109.652,"high":109.865,"low":109.626,"volume":4763},{"date":"2018-09-10","open":109.652,"close":109.67,"high":111.263,"low":109.333,"volume":2959},{"date":"2018-09-11","open":109.67,"close":109.461,"high":109.77,"low":109.357,"volume":1811},{"date":"2018-09-12","open":109.51,"close":109.642,"high":109.653,"low":109.42,"volume":553},{"date":"2018-09-13","open":109.642,"close":109.613,"high":109.655,"low":109.533,"volume":2763},{"date":"2018-09-14","open":109.512,"close":109.592,"high":109.705,"low":109.468,"volume":9295},{"date":"2018-09-17","open":109.619,"close":109.593,"high":109.759,"low":109.531,"volume":10837},{"date":"2018-09-18","open":109.563,"close":109.56,"high":109.622,"low":109.54,"volume":6432},{"date":"2018-09-19","open":109.61,"close":109.598,"high":109.724,"low":109.525,"volume":6351},{"date":"2018-09-20","open":109.71,"close":109.634,"high":109.807,"low":109.605,"volume":6425},{"date":"2018-09-21","open":109.634,"close":109.77,"high":109.829,"low":109.634,"volume":9951},{"date":"2018-09-25","open":109.701,"close":109.768,"high":109.94,"low":109.701,"volume":24325},{"date":"2018-09-26","open":109.77,"close":109.885,"high":109.909,"low":109.758,"volume":28346},{"date":"2018-09-27","open":109.885,"close":109.938,"high":109.996,"low":109.811,"volume":28661},{"date":"2018-09-28","open":110.003,"close":110.238,"high":110.259,"low":110.003,"volume":34886},{"date":"2018-10-08","open":110.207,"close":110.51,"high":110.61,"low":110.073,"volume":48609},{"date":"2018-10-09","open":110.326,"close":110.505,"high":110.81,"low":110.326,"volume":43735},{"date":"2018-10-10","open":110.32,"close":110.056,"high":110.605,"low":109.942,"volume":29349},{"date":"2018-10-11","open":110.056,"close":110.448,"high":110.53,"low":110.056,"volume":44017},{"date":"2018-10-12","open":110.291,"close":110.577,"high":110.709,"low":110.291,"volume":43672},{"date":"2018-10-15","open":111.21,"close":110.709,"high":111.21,"low":110.59,"volume":43374},{"date":"2018-10-16","open":110.413,"close":110.699,"high":111.108,"low":110.412,"volume":4759},{"date":"2018-10-17","open":110.3,"close":110.76,"high":110.989,"low":110.3,"volume":24721},{"date":"2018-10-18","open":110.765,"close":110.99,"high":111.01,"low":110.765,"volume":26884},{"date":"2018-10-19","open":111,"close":111.023,"high":111.11,"low":110.91,"volume":27646},{"date":"2018-10-22","open":110.99,"close":110.838,"high":111.01,"low":110.762,"volume":27368},{"date":"2018-10-23","open":110.836,"close":110.864,"high":111.008,"low":110.764,"volume":42136},{"date":"2018-10-24","open":110.771,"close":110.885,"high":110.953,"low":110.771,"volume":42048},{"date":"2018-10-25","open":110.929,"close":110.808,"high":111.263,"low":110.71,"volume":23293},{"date":"2018-10-26","open":110.808,"close":110.806,"high":110.86,"low":110.699,"volume":23667},{"date":"2018-10-29","open":110.857,"close":110.818,"high":110.944,"low":110.776,"volume":19361},{"date":"2018-10-30","open":110.841,"close":110.777,"high":110.863,"low":110.711,"volume":20827},{"date":"2018-10-31","open":110.724,"close":110.815,"high":110.824,"low":110.724,"volume":25380},{"date":"2018-11-01","open":110.816,"close":110.9,"high":110.904,"low":110.815,"volume":21399},{"date":"2018-11-02","open":110.76,"close":110.681,"high":111.008,"low":110.565,"volume":26341},{"date":"2018-11-05","open":110.85,"close":110.841,"high":110.905,"low":110.713,"volume":29582},{"date":"2018-11-06","open":110.878,"close":110.955,"high":111.008,"low":110.852,"volume":25612},{"date":"2018-11-07","open":110.94,"close":111.13,"high":111.137,"low":110.94,"volume":26556},{"date":"2018-11-08","open":111.13,"close":111.276,"high":111.337,"low":111.13,"volume":17091},{"date":"2018-11-09","open":111.265,"close":111.211,"high":111.375,"low":111.178,"volume":23521},{"date":"2018-11-12","open":111.22,"close":111.442,"high":111.459,"low":111.22,"volume":19835},{"date":"2018-11-13","open":111.442,"close":111.336,"high":111.565,"low":111.261,"volume":24469},{"date":"2018-11-14","open":111.583,"close":111.547,"high":111.583,"low":111.336,"volume":24733},{"date":"2018-11-15","open":111.547,"close":111.939,"high":113.51,"low":111.547,"volume":12398},{"date":"2018-11-16","open":111.81,"close":112.058,"high":112.282,"low":111.81,"volume":10863},{"date":"2018-11-19","open":112.058,"close":112.015,"high":112.154,"low":112,"volume":20433},{"date":"2018-11-20","open":112.01,"close":111.775,"high":112.03,"low":111.73,"volume":14378},{"date":"2018-11-21","open":111.725,"close":111.839,"high":111.936,"low":111.722,"volume":13886},{"date":"2018-11-22","open":111.86,"close":111.77,"high":112,"low":111.76,"volume":14017},{"date":"2018-11-23","open":111.775,"close":111.201,"high":111.809,"low":111.167,"volume":15897},{"date":"2018-11-26","open":111.209,"close":111.195,"high":111.304,"low":111.175,"volume":21978},{"date":"2018-11-27","open":111.197,"close":111.228,"high":111.37,"low":111.194,"volume":16902},{"date":"2018-11-28","open":111.235,"close":111.232,"high":111.325,"low":111.204,"volume":14424},{"date":"2018-11-29","open":111.26,"close":111.235,"high":111.26,"low":111.205,"volume":17499},{"date":"2018-11-30","open":111.242,"close":111.265,"high":111.386,"low":111.241,"volume":18471},{"date":"2018-12-03","open":111.223,"close":111.35,"high":111.402,"low":106.693,"volume":10338},{"date":"2018-12-04","open":111.355,"close":111.685,"high":111.759,"low":111.355,"volume":6680},{"date":"2018-12-05","open":111.699,"close":111.951,"high":111.961,"low":111.687,"volume":11963},{"date":"2018-12-06","open":112.008,"close":112.207,"high":112.283,"low":112.008,"volume":6321},{"date":"2018-12-07","open":112.207,"close":112.161,"high":112.258,"low":112.105,"volume":4124},{"date":"2018-12-10","open":112.229,"close":112.342,"high":112.51,"low":112.21,"volume":5484},{"date":"2018-12-11","open":112.361,"close":112.498,"high":112.499,"low":112.361,"volume":4523},{"date":"2018-12-12","open":112.5,"close":112.517,"high":112.556,"low":112.45,"volume":14214},{"date":"2018-12-13","open":112.504,"close":112.329,"high":112.526,"low":112.311,"volume":23014},{"date":"2018-12-14","open":112.321,"close":112.175,"high":112.321,"low":112.128,"volume":24968},{"date":"2018-12-17","open":112.181,"close":112.27,"high":112.299,"low":112.181,"volume":11276},{"date":"2018-12-18","open":112.011,"close":112.36,"high":112.36,"low":112.01,"volume":8548},{"date":"2018-12-19","open":112.375,"close":112.505,"high":112.51,"low":112.31,"volume":4996},{"date":"2018-12-20","open":112.505,"close":112.314,"high":112.596,"low":112.242,"volume":6793},{"date":"2018-12-21","open":112.321,"close":112.557,"high":112.572,"low":112.321,"volume":16339},{"date":"2018-12-24","open":112.561,"close":112.541,"high":113.258,"low":112.491,"volume":4632},{"date":"2018-12-25","open":112.55,"close":112.492,"high":112.609,"low":111.518,"volume":7773},{"date":"2018-12-26","open":112.498,"close":112.479,"high":112.527,"low":112.402,"volume":13622},{"date":"2018-12-27","open":112.413,"close":112.518,"high":112.55,"low":112.329,"volume":13573},{"date":"2018-12-28","open":112.561,"close":113.103,"high":113.11,"low":112.561,"volume":5173},{"date":"2019-01-02","open":113.095,"close":112.777,"high":113.1,"low":112.528,"volume":5354},{"date":"2019-01-03","open":112.778,"close":112.83,"high":113.21,"low":112.778,"volume":11034},{"date":"2019-01-04","open":112.999,"close":113.037,"high":113.11,"low":112.93,"volume":10511},{"date":"2019-01-07","open":112.991,"close":113.148,"high":113.159,"low":112.991,"volume":5143},{"date":"2019-01-08","open":113.141,"close":113.132,"high":113.149,"low":113.04,"volume":5191},{"date":"2019-01-09","open":113.132,"close":113.134,"high":113.15,"low":113.041,"volume":8140},{"date":"2019-01-10","open":113.134,"close":113.127,"high":113.192,"low":113.111,"volume":7197},{"date":"2019-01-11","open":113.127,"close":113.081,"high":113.127,"low":113.07,"volume":9590},{"date":"2019-01-14","open":113.081,"close":112.98,"high":113.084,"low":112.963,"volume":5259},{"date":"2019-01-15","open":112.982,"close":113.014,"high":113.059,"low":112.982,"volume":11259},{"date":"2019-01-16","open":113.014,"close":113.109,"high":113.16,"low":112.966,"volume":10844},{"date":"2019-01-17","open":113.06,"close":113.181,"high":113.199,"low":113.06,"volume":6489},{"date":"2019-01-18","open":113.177,"close":113.113,"high":113.23,"low":113.108,"volume":4047},{"date":"2019-01-21","open":112.862,"close":112.99,"high":113.104,"low":112.862,"volume":5584},{"date":"2019-01-22","open":112.961,"close":113.025,"high":113.027,"low":112.961,"volume":7104},{"date":"2019-01-23","open":113.028,"close":112.998,"high":113.069,"low":112.933,"volume":6278},{"date":"2019-01-24","open":112.911,"close":113.035,"high":113.047,"low":112.909,"volume":4285},{"date":"2019-01-25","open":112.99,"close":113.031,"high":113.067,"low":112.99,"volume":4598},{"date":"2019-01-28","open":113.031,"close":113.008,"high":113.034,"low":112.938,"volume":7481},{"date":"2019-01-29","open":113.009,"close":113.08,"high":113.094,"low":113.008,"volume":7067},{"date":"2019-01-30","open":113.08,"close":113.164,"high":113.17,"low":113.08,"volume":7071},{"date":"2019-01-31","open":113.165,"close":113.234,"high":113.299,"low":113.165,"volume":6956},{"date":"2019-02-01","open":113.234,"close":113.34,"high":113.409,"low":113.234,"volume":4987},{"date":"2019-02-11","open":113.34,"close":113.452,"high":113.498,"low":113.311,"volume":7638},{"date":"2019-02-12","open":113.452,"close":113.519,"high":113.602,"low":113.451,"volume":6134},{"date":"2019-02-13","open":113.56,"close":113.542,"high":113.598,"low":113.52,"volume":7544},{"date":"2019-02-14","open":113.525,"close":113.454,"high":113.589,"low":113.45,"volume":12355},{"date":"2019-02-15","open":113.468,"close":113.578,"high":113.578,"low":113.468,"volume":9290},{"date":"2019-02-18","open":113.577,"close":113.449,"high":114.009,"low":113.422,"volume":17912},{"date":"2019-02-19","open":113.449,"close":113.393,"high":113.449,"low":113.26,"volume":9620},{"date":"2019-02-20","open":113.38,"close":113.433,"high":113.445,"low":113.331,"volume":28085},{"date":"2019-02-21","open":113.433,"close":113.391,"high":113.438,"low":113.37,"volume":25024},{"date":"2019-02-22","open":113.386,"close":113.316,"high":113.417,"low":113.311,"volume":16155},{"date":"2019-02-25","open":113.3,"close":113.07,"high":113.3,"low":112.911,"volume":11770},{"date":"2019-02-26","open":112.82,"close":112.766,"high":113.06,"low":112.745,"volume":11989},{"date":"2019-02-27","open":112.78,"close":113.109,"high":113.164,"low":112.78,"volume":12990},{"date":"2019-02-28","open":113.109,"close":112.954,"high":113.109,"low":112.931,"volume":7971},{"date":"2019-03-01","open":112.955,"close":112.932,"high":113.01,"low":112.876,"volume":12847},{"date":"2019-03-04","open":112.81,"close":112.873,"high":112.925,"low":112.71,"volume":9400},{"date":"2019-03-05","open":112.773,"close":112.822,"high":112.958,"low":112.773,"volume":9667},{"date":"2019-03-06","open":112.822,"close":112.748,"high":112.822,"low":112.718,"volume":22422},{"date":"2019-03-07","open":112.748,"close":112.867,"high":112.888,"low":112.729,"volume":23504},{"date":"2019-03-08","open":112.938,"close":112.998,"high":113.1,"low":112.865,"volume":21391},{"date":"2019-03-11","open":112.99,"close":112.903,"high":113.059,"low":112.89,"volume":20534},{"date":"2019-03-12","open":112.896,"close":112.94,"high":112.968,"low":112.845,"volume":24157},{"date":"2019-03-13","open":112.943,"close":112.953,"high":112.985,"low":112.84,"volume":15306},{"date":"2019-03-14","open":112.841,"close":112.877,"high":112.951,"low":112.841,"volume":18475},{"date":"2019-03-15","open":112.879,"close":112.876,"high":112.895,"low":112.85,"volume":29288},{"date":"2019-03-18","open":112.875,"close":112.863,"high":112.891,"low":112.834,"volume":14835},{"date":"2019-03-19","open":112.84,"close":112.873,"high":112.907,"low":112.84,"volume":13279},{"date":"2019-03-20","open":112.885,"close":112.904,"high":112.954,"low":112.877,"volume":12440},{"date":"2019-03-21","open":112.911,"close":112.909,"high":112.971,"low":112.902,"volume":19925},{"date":"2019-03-22","open":112.915,"close":112.994,"high":113.018,"low":112.915,"volume":15330},{"date":"2019-03-25","open":113.077,"close":113.203,"high":113.219,"low":113.013,"volume":14034},{"date":"2019-03-26","open":113.203,"close":113.366,"high":113.436,"low":113.203,"volume":14940},{"date":"2019-03-27","open":113.36,"close":113.278,"high":113.36,"low":113.268,"volume":19122},{"date":"2019-03-28","open":113.338,"close":113.386,"high":113.407,"low":113.329,"volume":28186},{"date":"2019-03-29","open":113.386,"close":113.372,"high":113.428,"low":113.313,"volume":6855},{"date":"2019-04-01","open":113.372,"close":113.249,"high":113.398,"low":113.234,"volume":9352},{"date":"2019-04-02","open":113.25,"close":113.231,"high":113.259,"low":113.205,"volume":11043},{"date":"2019-04-03","open":113.257,"close":112.966,"high":113.257,"low":112.912,"volume":5833},{"date":"2019-04-04","open":112.966,"close":112.934,"high":112.967,"low":112.899,"volume":7628},{"date":"2019-04-08","open":112.91,"close":112.644,"high":112.91,"low":112.512,"volume":7514},{"date":"2019-04-09","open":112.644,"close":112.652,"high":112.702,"low":112.626,"volume":3799},{"date":"2019-04-10","open":112.41,"close":112.286,"high":112.608,"low":112.25,"volume":6381},{"date":"2019-04-11","open":112.411,"close":112.687,"high":112.706,"low":112.31,"volume":11348},{"date":"2019-04-12","open":112.687,"close":112.571,"high":112.715,"low":112.223,"volume":5485},{"date":"2019-04-15","open":112.536,"close":112.383,"high":112.536,"low":112.26,"volume":7066},{"date":"2019-04-16","open":112.38,"close":112.295,"high":112.382,"low":112.292,"volume":9370},{"date":"2019-04-17","open":112.295,"close":112.367,"high":112.41,"low":112.268,"volume":8528},{"date":"2019-04-18","open":112.365,"close":112.369,"high":112.408,"low":112.302,"volume":12266},{"date":"2019-04-19","open":112.37,"close":112.468,"high":112.526,"low":112.37,"volume":11600},{"date":"2019-04-22","open":112.431,"close":112.537,"high":112.539,"low":112.42,"volume":7938},{"date":"2019-04-23","open":112.52,"close":112.439,"high":112.52,"low":112.332,"volume":12352},{"date":"2019-04-24","open":112.38,"close":112.297,"high":112.499,"low":112.224,"volume":4422},{"date":"2019-04-25","open":112.35,"close":112.426,"high":112.442,"low":112.305,"volume":11196},{"date":"2019-04-26","open":112.427,"close":112.517,"high":112.626,"low":112.426,"volume":6807},{"date":"2019-04-29","open":112.61,"close":112.349,"high":112.61,"low":112.317,"volume":7065},{"date":"2019-04-30","open":112.363,"close":112.594,"high":112.607,"low":112.363,"volume":5524},{"date":"2019-05-06","open":112.64,"close":112.61,"high":113.094,"low":112.577,"volume":7956},{"date":"2019-05-07","open":112.626,"close":112.853,"high":112.872,"low":112.626,"volume":9426},{"date":"2019-05-08","open":112.85,"close":112.847,"high":113,"low":112.753,"volume":7724},{"date":"2019-05-09","open":112.93,"close":112.89,"high":112.93,"low":112.828,"volume":12685},{"date":"2019-05-10","open":112.889,"close":112.895,"high":112.97,"low":112.684,"volume":6321},{"date":"2019-05-13","open":112.911,"close":112.995,"high":113,"low":112.911,"volume":18126},{"date":"2019-05-14","open":112.994,"close":112.897,"high":113.04,"low":112.872,"volume":9803},{"date":"2019-05-15","open":112.894,"close":112.892,"high":112.899,"low":112.705,"volume":12410},{"date":"2019-05-16","open":112.88,"close":112.931,"high":112.981,"low":112.88,"volume":10372},{"date":"2019-05-17","open":112.935,"close":113.093,"high":113.17,"low":112.935,"volume":12059},{"date":"2019-05-20","open":113.093,"close":113.086,"high":113.158,"low":113.003,"volume":10416},{"date":"2019-05-21","open":113.056,"close":112.995,"high":113.117,"low":112.963,"volume":9281},{"date":"2019-05-22","open":112.993,"close":112.968,"high":113.012,"low":112.92,"volume":9342},{"date":"2019-05-23","open":113.009,"close":113.085,"high":113.121,"low":112.991,"volume":6254},{"date":"2019-05-24","open":113.115,"close":113.171,"high":113.257,"low":113.115,"volume":9790},{"date":"2019-05-27","open":113.08,"close":112.964,"high":113.179,"low":112.886,"volume":8436},{"date":"2019-05-28","open":112.964,"close":113.122,"high":113.154,"low":112.964,"volume":12308},{"date":"2019-05-29","open":113.122,"close":113.206,"high":113.211,"low":113.121,"volume":6459},{"date":"2019-05-30","open":113.21,"close":113.33,"high":113.434,"low":113.171,"volume":7487},{"date":"2019-05-31","open":113.37,"close":113.466,"high":113.591,"low":113.361,"volume":11051},{"date":"2019-06-03","open":113.466,"close":113.506,"high":113.56,"low":113.466,"volume":12013},{"date":"2019-06-04","open":113.412,"close":113.511,"high":113.535,"low":113.412,"volume":10878},{"date":"2019-06-05","open":113.502,"close":113.566,"high":113.566,"low":113.501,"volume":11682},{"date":"2019-06-06","open":113.56,"close":113.502,"high":113.571,"low":113.5,"volume":9611},{"date":"2019-06-10","open":113.62,"close":113.438,"high":113.62,"low":113.325,"volume":8630},{"date":"2019-06-11","open":113.437,"close":113.242,"high":113.437,"low":113.21,"volume":8850},{"date":"2019-06-12","open":113.272,"close":113.304,"high":113.367,"low":113.242,"volume":8164},{"date":"2019-06-13","open":113.31,"close":113.304,"high":113.351,"low":113.268,"volume":9017},{"date":"2019-06-14","open":113.332,"close":113.454,"high":113.509,"low":113.321,"volume":10775},{"date":"2019-06-17","open":113.51,"close":113.513,"high":113.54,"low":113.476,"volume":11843},{"date":"2019-06-18","open":113.553,"close":113.539,"high":113.561,"low":113.53,"volume":9423},{"date":"2019-06-19","open":113.44,"close":113.571,"high":113.611,"low":113.438,"volume":11083},{"date":"2019-06-20","open":113.598,"close":113.6,"high":114.008,"low":113.534,"volume":14120},{"date":"2019-06-21","open":113.635,"close":113.713,"high":113.785,"low":113.43,"volume":18190},{"date":"2019-06-24","open":113.713,"close":113.667,"high":113.789,"low":113.635,"volume":11286},{"date":"2019-06-25","open":113.61,"close":113.699,"high":113.732,"low":113.61,"volume":12914},{"date":"2019-06-26","open":113.687,"close":113.685,"high":113.692,"low":113.68,"volume":14308},{"date":"2019-06-27","open":113.693,"close":113.657,"high":113.706,"low":113.656,"volume":12063},{"date":"2019-06-28","open":113.669,"close":113.673,"high":113.706,"low":113.655,"volume":15251},{"date":"2019-07-01","open":113.531,"close":113.694,"high":113.704,"low":113.531,"volume":11575},{"date":"2019-07-02","open":113.691,"close":113.829,"high":113.839,"low":113.691,"volume":10152},{"date":"2019-07-03","open":113.89,"close":114.209,"high":114.262,"low":113.89,"volume":8217},{"date":"2019-07-04","open":114.114,"close":114.06,"high":114.114,"low":114.009,"volume":12055},{"date":"2019-07-05","open":114.045,"close":114.037,"high":114.085,"low":113.975,"volume":9463},{"date":"2019-07-08","open":114.037,"close":114.023,"high":114.302,"low":113.97,"volume":5192},{"date":"2019-07-09","open":113.976,"close":114.09,"high":114.117,"low":113.976,"volume":7242},{"date":"2019-07-10","open":114.263,"close":114.021,"high":114.363,"low":113.912,"volume":9742},{"date":"2019-07-11","open":114.021,"close":114.024,"high":114.03,"low":113.91,"volume":14128},{"date":"2019-07-12","open":113.966,"close":114.023,"high":114.039,"low":113.966,"volume":11333},{"date":"2019-07-15","open":114.061,"close":114.063,"high":114.145,"low":114.012,"volume":8677},{"date":"2019-07-16","open":114.062,"close":114.066,"high":114.105,"low":113.991,"volume":10332},{"date":"2019-07-17","open":114.066,"close":114.065,"high":114.095,"low":114.05,"volume":6010},{"date":"2019-07-18","open":114.065,"close":114.112,"high":114.125,"low":114.025,"volume":12047},{"date":"2019-07-19","open":114.122,"close":114.147,"high":114.23,"low":114.063,"volume":6417},{"date":"2019-07-22","open":114.131,"close":114.152,"high":114.17,"low":114.122,"volume":6421},{"date":"2019-07-23","open":114.153,"close":114.192,"high":114.211,"low":114.153,"volume":7845},{"date":"2019-07-24","open":114.191,"close":114.18,"high":114.208,"low":114.132,"volume":6962},{"date":"2019-07-25","open":114.162,"close":114.151,"high":114.183,"low":114.15,"volume":9550},{"date":"2019-07-26","open":114.172,"close":114.171,"high":114.188,"low":114.151,"volume":14991},{"date":"2019-07-29","open":114.171,"close":114.157,"high":114.264,"low":114.145,"volume":9253},{"date":"2019-07-30","open":114.121,"close":114.151,"high":114.159,"low":114.11,"volume":8355},{"date":"2019-07-31","open":114.181,"close":114.2,"high":114.228,"low":114.165,"volume":8669},{"date":"2019-08-01","open":114.22,"close":114.266,"high":114.266,"low":114.22,"volume":12855},{"date":"2019-08-02","open":114.315,"close":114.45,"high":114.457,"low":114.315,"volume":8777},{"date":"2019-08-05","open":114.459,"close":114.8,"high":115.21,"low":114.459,"volume":6011},{"date":"2019-08-06","open":123.51,"close":115.004,"high":123.51,"low":114.797,"volume":8244},{"date":"2019-08-07","open":114.993,"close":114.642,"high":114.993,"low":114.623,"volume":5732},{"date":"2019-08-08","open":114.516,"close":114.656,"high":114.7,"low":114.516,"volume":9945},{"date":"2019-08-09","open":114.679,"close":114.937,"high":114.966,"low":114.679,"volume":6483},{"date":"2019-08-12","open":114.937,"close":115.15,"high":115.509,"low":114.855,"volume":10606},{"date":"2019-08-13","open":115.46,"close":115.139,"high":115.46,"low":115.129,"volume":11569},{"date":"2019-08-14","open":115.11,"close":115.02,"high":115.21,"low":114.822,"volume":6636},{"date":"2019-08-15","open":115.045,"close":115.036,"high":115.251,"low":114.993,"volume":5613},{"date":"2019-08-16","open":115.048,"close":114.938,"high":115.048,"low":114.928,"volume":5686},{"date":"2019-08-19","open":114.96,"close":114.742,"high":115.01,"low":114.74,"volume":11511},{"date":"2019-08-20","open":114.759,"close":114.73,"high":114.775,"low":114.71,"volume":12613},{"date":"2019-08-21","open":114.72,"close":114.775,"high":114.802,"low":114.64,"volume":7913},{"date":"2019-08-22","open":114.703,"close":114.743,"high":114.794,"low":114.703,"volume":10525},{"date":"2019-08-23","open":114.76,"close":114.537,"high":114.769,"low":114.51,"volume":7609},{"date":"2019-08-26","open":114.652,"close":114.768,"high":114.769,"low":114.652,"volume":13721},{"date":"2019-08-27","open":114.768,"close":114.73,"high":114.789,"low":114.717,"volume":7171},{"date":"2019-08-28","open":114.751,"close":114.75,"high":114.787,"low":114.741,"volume":7423},{"date":"2019-08-29","open":114.75,"close":114.78,"high":114.786,"low":114.711,"volume":11171},{"date":"2019-08-30","open":114.78,"close":114.701,"high":114.784,"low":114.686,"volume":12582},{"date":"2019-09-02","open":114.701,"close":114.659,"high":114.746,"low":114.59,"volume":8631},{"date":"2019-09-03","open":114.66,"close":114.557,"high":114.66,"low":114.51,"volume":9810},{"date":"2019-09-04","open":114.585,"close":114.561,"high":114.648,"low":114.51,"volume":13891},{"date":"2019-09-05","open":114.611,"close":114.67,"high":114.68,"low":114.567,"volume":11765},{"date":"2019-09-06","open":114.701,"close":115.051,"high":115.061,"low":114.701,"volume":5511},{"date":"2019-09-09","open":115.073,"close":114.941,"high":115.073,"low":114.881,"volume":5334},{"date":"2019-09-10","open":114.689,"close":114.892,"high":114.944,"low":114.689,"volume":2219},{"date":"2019-09-11","open":114.81,"close":114.831,"high":114.937,"low":114.801,"volume":4478},{"date":"2019-09-12","open":114.829,"close":114.709,"high":114.909,"low":114.63,"volume":6430},{"date":"2019-09-16","open":114.71,"close":114.694,"high":114.773,"low":114.568,"volume":6257},{"date":"2019-09-17","open":114.727,"close":114.742,"high":114.809,"low":114.655,"volume":10834},{"date":"2019-09-18","open":114.692,"close":114.696,"high":114.753,"low":114.692,"volume":8017},{"date":"2019-09-19","open":114.722,"close":114.72,"high":114.739,"low":114.67,"volume":8651},{"date":"2019-09-20","open":114.726,"close":114.778,"high":114.789,"low":114.721,"volume":3444},{"date":"2019-09-23","open":114.78,"close":114.839,"high":114.899,"low":114.768,"volume":4328},{"date":"2019-09-24","open":114.881,"close":114.79,"high":114.909,"low":114.775,"volume":2591},{"date":"2019-09-25","open":114.791,"close":114.792,"high":114.84,"low":114.758,"volume":2641},{"date":"2019-09-26","open":114.795,"close":114.764,"high":114.814,"low":114.731,"volume":2227},{"date":"2019-09-27","open":114.765,"close":114.671,"high":114.774,"low":114.641,"volume":4298},{"date":"2019-09-30","open":114.71,"close":114.909,"high":114.989,"low":114.71,"volume":1689},{"date":"2019-10-08","open":114.886,"close":114.861,"high":114.908,"low":114.784,"volume":6183},{"date":"2019-10-09","open":114.941,"close":114.974,"high":114.978,"low":114.921,"volume":4757},{"date":"2019-10-10","open":114.974,"close":114.879,"high":114.974,"low":114.869,"volume":7204},{"date":"2019-10-11","open":114.859,"close":114.814,"high":114.869,"low":114.761,"volume":3543},{"date":"2019-10-14","open":114.811,"close":114.771,"high":114.814,"low":114.741,"volume":5492},{"date":"2019-10-15","open":114.771,"close":114.801,"high":114.821,"low":114.771,"volume":3105},{"date":"2019-10-16","open":114.812,"close":114.79,"high":114.84,"low":114.752,"volume":2035},{"date":"2019-10-17","open":114.843,"close":114.841,"high":114.848,"low":114.79,"volume":3032},{"date":"2019-10-18","open":114.84,"close":114.766,"high":114.868,"low":114.758,"volume":3840},{"date":"2019-10-21","open":114.74,"close":114.528,"high":114.781,"low":114.471,"volume":3647},{"date":"2019-10-22","open":114.552,"close":114.621,"high":114.681,"low":114.552,"volume":2404},{"date":"2019-10-23","open":114.624,"close":114.661,"high":114.689,"low":114.599,"volume":2691},{"date":"2019-10-24","open":114.68,"close":114.677,"high":114.705,"low":114.595,"volume":3572},{"date":"2019-10-25","open":114.777,"close":114.725,"high":114.805,"low":114.649,"volume":1242},{"date":"2019-10-28","open":114.665,"close":114.537,"high":114.665,"low":114.511,"volume":5266},{"date":"2019-10-29","open":114.536,"close":114.47,"high":114.537,"low":114.42,"volume":1428},{"date":"2019-10-30","open":114.47,"close":114.422,"high":114.476,"low":114.421,"volume":5708},{"date":"2019-10-31","open":114.478,"close":114.47,"high":114.489,"low":114.44,"volume":4824},{"date":"2019-11-01","open":114.492,"close":114.531,"high":114.57,"low":114.485,"volume":3650},{"date":"2019-11-04","open":114.461,"close":114.466,"high":114.53,"low":114.46,"volume":3832},{"date":"2019-11-05","open":114.466,"close":114.57,"high":114.609,"low":114.466,"volume":3065},{"date":"2019-11-06","open":114.535,"close":114.721,"high":114.791,"low":114.535,"volume":2384},{"date":"2019-11-07","open":114.721,"close":114.641,"high":114.829,"low":114.62,"volume":2843},{"date":"2019-11-08","open":114.625,"close":114.589,"high":114.644,"low":114.512,"volume":4871},{"date":"2019-11-11","open":114.589,"close":114.739,"high":114.799,"low":114.589,"volume":10935},{"date":"2019-11-12","open":114.771,"close":114.78,"high":114.9,"low":114.765,"volume":4804},{"date":"2019-11-13","open":114.782,"close":114.793,"high":114.805,"low":113.597,"volume":10531},{"date":"2019-11-14","open":114.745,"close":114.733,"high":114.825,"low":114.72,"volume":9203},{"date":"2019-11-15","open":114.736,"close":114.831,"high":114.848,"low":114.736,"volume":6838},{"date":"2019-11-18","open":114.845,"close":115.148,"high":115.3,"low":114.845,"volume":4744},{"date":"2019-11-19","open":115.15,"close":115.205,"high":115.275,"low":115.15,"volume":9005},{"date":"2019-11-20","open":115.205,"close":115.141,"high":115.209,"low":115.06,"volume":16700},{"date":"2019-11-21","open":115.172,"close":115.213,"high":115.29,"low":115.143,"volume":8531},{"date":"2019-11-22","open":115.221,"close":115.183,"high":115.221,"low":115.113,"volume":11554},{"date":"2019-11-25","open":115.169,"close":115.08,"high":115.169,"low":115.06,"volume":12307},{"date":"2019-11-26","open":115.083,"close":115.07,"high":115.127,"low":115.035,"volume":12445},{"date":"2019-11-27","open":115.055,"close":115.109,"high":115.167,"low":115.055,"volume":9981},{"date":"2019-11-28","open":115.173,"close":115.106,"high":115.173,"low":115.106,"volume":17251},{"date":"2019-11-29","open":115.109,"close":115.285,"high":115.302,"low":115.109,"volume":9132},{"date":"2019-12-02","open":115.285,"close":115.444,"high":115.509,"low":115.186,"volume":1232},{"date":"2019-12-03","open":115.447,"close":115.53,"high":116.508,"low":115.111,"volume":7973},{"date":"2019-12-04","open":115.529,"close":115.511,"high":115.579,"low":115.51,"volume":6544},{"date":"2019-12-05","open":115.508,"close":115.491,"high":115.514,"low":115.31,"volume":6405},{"date":"2019-12-06","open":115.491,"close":115.47,"high":115.51,"low":115.415,"volume":5919},{"date":"2019-12-09","open":115.459,"close":115.299,"high":115.521,"low":115.298,"volume":5626},{"date":"2019-12-10","open":115.296,"close":115.229,"high":115.349,"low":115.185,"volume":2325},{"date":"2019-12-11","open":115.232,"close":115.266,"high":115.289,"low":115.214,"volume":6454},{"date":"2019-12-12","open":115.266,"close":115.268,"high":115.306,"low":115.256,"volume":5189},{"date":"2019-12-13","open":115.256,"close":115.271,"high":115.309,"low":115.217,"volume":5421},{"date":"2019-12-16","open":115.27,"close":115.256,"high":115.297,"low":115.241,"volume":5574},{"date":"2019-12-17","open":115.259,"close":115.2,"high":115.273,"low":115.199,"volume":2941},{"date":"2019-12-18","open":115.199,"close":115.232,"high":115.24,"low":115.131,"volume":4352},{"date":"2019-12-19","open":115.229,"close":115.262,"high":115.298,"low":115.185,"volume":2887},{"date":"2019-12-20","open":115.262,"close":115.392,"high":115.484,"low":115.259,"volume":5771},{"date":"2019-12-23","open":115.405,"close":115.536,"high":115.629,"low":115.405,"volume":5244},{"date":"2019-12-24","open":115.559,"close":115.866,"high":115.91,"low":115.559,"volume":4062},{"date":"2019-12-25","open":115.866,"close":115.83,"high":115.941,"low":115.8,"volume":4420},{"date":"2019-12-26","open":115.83,"close":115.979,"high":116.14,"low":115.827,"volume":4282},{"date":"2019-12-27","open":115.982,"close":116.207,"high":116.216,"low":115.982,"volume":1129},{"date":"2019-12-30","open":116.206,"close":116.147,"high":116.206,"low":115.96,"volume":456},{"date":"2019-12-31","open":116.147,"close":116.361,"high":116.716,"low":116.112,"volume":3668},{"date":"2020-01-02","open":116.111,"close":115.887,"high":116.309,"low":115.835,"volume":3560},{"date":"2020-01-03","open":115.891,"close":115.776,"high":115.948,"low":115.761,"volume":3820},{"date":"2020-01-06","open":115.78,"close":115.901,"high":115.968,"low":115.74,"volume":9477},{"date":"2020-01-07","open":115.89,"close":115.846,"high":115.901,"low":115.816,"volume":7155},{"date":"2020-01-08","open":115.86,"close":115.979,"high":115.996,"low":115.857,"volume":5075},{"date":"2020-01-09","open":115.94,"close":116.084,"high":116.091,"low":115.874,"volume":12481},{"date":"2020-01-10","open":116.034,"close":116.206,"high":116.217,"low":115.97,"volume":5229},{"date":"2020-01-13","open":116.209,"close":116.209,"high":116.255,"low":116.16,"volume":4931},{"date":"2020-01-14","open":116.16,"close":116.299,"high":116.363,"low":116.11,"volume":5656},{"date":"2020-01-15","open":116.215,"close":116.35,"high":116.425,"low":116.209,"volume":4564},{"date":"2020-01-16","open":116.395,"close":116.158,"high":116.395,"low":116.127,"volume":4721},{"date":"2020-01-17","open":116.138,"close":116.27,"high":116.345,"low":116.138,"volume":5271},{"date":"2020-01-20","open":116.222,"close":116.324,"high":116.348,"low":116.222,"volume":4910},{"date":"2020-01-21","open":116.348,"close":116.89,"high":116.89,"low":116.335,"volume":5328},{"date":"2020-01-22","open":116.54,"close":116.611,"high":117.112,"low":116.511,"volume":5430},{"date":"2020-01-23","open":116.611,"close":117.309,"high":117.439,"low":116.611,"volume":3910},{"date":"2020-02-03","open":117.325,"close":119.107,"high":123.328,"low":117.325,"volume":8002},{"date":"2020-02-04","open":119.216,"close":117.846,"high":119.225,"low":117.51,"volume":5179},{"date":"2020-02-05","open":117.893,"close":118.035,"high":118.206,"low":117.69,"volume":4734},{"date":"2020-02-06","open":118.035,"close":117.685,"high":118.035,"low":117.588,"volume":4725},{"date":"2020-02-07","open":117.688,"close":117.876,"high":118,"low":117.688,"volume":3047},{"date":"2020-02-10","open":117.9,"close":118.079,"high":118.08,"low":117.9,"volume":2321},{"date":"2020-02-11","open":118.029,"close":118.152,"high":118.21,"low":118.012,"volume":3036},{"date":"2020-02-12","open":118.175,"close":118.032,"high":118.175,"low":117.91,"volume":5631},{"date":"2020-02-13","open":117.983,"close":117.857,"high":117.994,"low":117.838,"volume":5775},{"date":"2020-02-14","open":117.857,"close":117.853,"high":117.895,"low":117.845,"volume":4965},{"date":"2020-02-17","open":117.853,"close":117.676,"high":117.853,"low":117.665,"volume":5459},{"date":"2020-02-18","open":117.61,"close":117.653,"high":117.676,"low":117.518,"volume":4826},{"date":"2020-02-19","open":117.624,"close":117.679,"high":117.71,"low":117.624,"volume":5271},{"date":"2020-02-20","open":117.64,"close":117.534,"high":117.7,"low":117.404,"volume":6576},{"date":"2020-02-21","open":117.59,"close":117.653,"high":117.67,"low":117.551,"volume":5462},{"date":"2020-02-24","open":117.66,"close":117.88,"high":117.886,"low":117.66,"volume":4070},{"date":"2020-02-25","open":117.903,"close":117.811,"high":118.379,"low":117.738,"volume":5069},{"date":"2020-02-26","open":117.861,"close":117.825,"high":117.861,"low":117.712,"volume":3546},{"date":"2020-02-27","open":117.822,"close":117.948,"high":117.991,"low":117.71,"volume":4797},{"date":"2020-02-28","open":118.01,"close":118.474,"high":118.899,"low":117.995,"volume":6396},{"date":"2020-03-02","open":118.484,"close":118.259,"high":118.498,"low":118.211,"volume":4471},{"date":"2020-03-03","open":117.911,"close":118.281,"high":118.283,"low":117.911,"volume":5193},{"date":"2020-03-04","open":118.328,"close":118.46,"high":118.51,"low":118.328,"volume":4847},{"date":"2020-03-05","open":118.459,"close":118.486,"high":118.61,"low":118.43,"volume":7519},{"date":"2020-03-06","open":118.448,"close":118.65,"high":118.725,"low":118.448,"volume":6012},{"date":"2020-03-09","open":118.749,"close":119.483,"high":119.843,"low":118.749,"volume":8298},{"date":"2020-03-10","open":119.491,"close":119.114,"high":119.76,"low":118.912,"volume":5538},{"date":"2020-03-11","open":119.114,"close":119.113,"high":119.164,"low":118.812,"volume":2069},{"date":"2020-03-12","open":119.115,"close":119.211,"high":119.51,"low":119.113,"volume":5907},{"date":"2020-03-13","open":119.509,"close":118.722,"high":119.509,"low":118.604,"volume":3853},{"date":"2020-03-16","open":118.775,"close":118.577,"high":119.41,"low":118.531,"volume":4739},{"date":"2020-03-17","open":118.566,"close":118.301,"high":118.574,"low":118.249,"volume":2799},{"date":"2020-03-18","open":118.211,"close":118.301,"high":118.305,"low":118.079,"volume":7211},{"date":"2020-03-19","open":118.161,"close":117.989,"high":118.442,"low":117.928,"volume":9217},{"date":"2020-03-20","open":117.991,"close":118.211,"high":118.234,"low":117.991,"volume":7043},{"date":"2020-03-23","open":118.37,"close":118.807,"high":118.816,"low":118.37,"volume":10572},{"date":"2020-03-24","open":118.8,"close":118.822,"high":118.908,"low":118.561,"volume":10537},{"date":"2020-03-25","open":118.819,"close":118.841,"high":118.867,"low":118.71,"volume":9690},{"date":"2020-03-26","open":118.814,"close":119.107,"high":119.2,"low":118.814,"volume":9184},{"date":"2020-03-27","open":119.159,"close":119.31,"high":119.455,"low":119.12,"volume":6387},{"date":"2020-03-30","open":119.31,"close":119.468,"high":119.478,"low":119.31,"volume":6475},{"date":"2020-03-31","open":119.178,"close":119.703,"high":119.72,"low":119.178,"volume":9636},{"date":"2020-04-01","open":119.825,"close":119.935,"high":120.65,"low":119.825,"volume":8776},{"date":"2020-04-02","open":119.934,"close":119.781,"high":120.101,"low":119.775,"volume":9928},{"date":"2020-04-03","open":119.787,"close":119.723,"high":119.92,"low":119.695,"volume":8869},{"date":"2020-04-07","open":119.819,"close":120.372,"high":120.508,"low":119.819,"volume":9072},{"date":"2020-04-08","open":120.422,"close":120.895,"high":121.095,"low":120.422,"volume":9851},{"date":"2020-04-09","open":121.13,"close":121.035,"high":121.307,"low":120.643,"volume":8816},{"date":"2020-04-10","open":121.085,"close":120.794,"high":121.1,"low":120.596,"volume":9463},{"date":"2020-04-13","open":120.794,"close":120.968,"high":120.985,"low":120.696,"volume":11034},{"date":"2020-04-14","open":120.986,"close":121.008,"high":121.034,"low":120.967,"volume":9715},{"date":"2020-04-15","open":121.12,"close":121.597,"high":121.603,"low":121.11,"volume":8150},{"date":"2020-04-16","open":121.595,"close":121.473,"high":121.821,"low":121.39,"volume":10579},{"date":"2020-04-17","open":121.47,"close":121.394,"high":121.653,"low":121.321,"volume":9220},{"date":"2020-04-20","open":121.394,"close":121.385,"high":121.51,"low":121.31,"volume":7251},{"date":"2020-04-21","open":121.385,"close":121.449,"high":121.501,"low":121.27,"volume":6329},{"date":"2020-04-22","open":121.521,"close":121.903,"high":121.906,"low":121.521,"volume":5943},{"date":"2020-04-23","open":121.875,"close":122.298,"high":122.37,"low":121.875,"volume":6382},{"date":"2020-04-24","open":122.277,"close":122.374,"high":122.7,"low":122.143,"volume":11036},{"date":"2020-04-27","open":122.369,"close":122.406,"high":122.538,"low":122.331,"volume":8877},{"date":"2020-04-28","open":122.406,"close":122.539,"high":122.549,"low":122.315,"volume":5903},{"date":"2020-04-29","open":123.32,"close":122.908,"high":123.32,"low":122.56,"volume":9157},{"date":"2020-04-30","open":122.81,"close":122.945,"high":122.949,"low":122.75,"volume":7130},{"date":"2020-05-06","open":122.937,"close":122.686,"high":122.995,"low":122.68,"volume":7672},{"date":"2020-05-07","open":122.678,"close":121.957,"high":122.678,"low":121.813,"volume":9633},{"date":"2020-05-08","open":121.958,"close":121.795,"high":121.958,"low":121.76,"volume":7972},{"date":"2020-05-11","open":121.72,"close":121.523,"high":121.819,"low":121.37,"volume":10741},{"date":"2020-05-12","open":121.51,"close":121.698,"high":121.857,"low":121.459,"volume":9965},{"date":"2020-05-13","open":121.833,"close":121.63,"high":121.833,"low":121.551,"volume":6475},{"date":"2020-05-14","open":121.63,"close":121.834,"high":121.889,"low":121.418,"volume":9056},{"date":"2020-05-15","open":121.89,"close":122.046,"high":122.08,"low":121.836,"volume":9913},{"date":"2020-05-18","open":122.045,"close":121.612,"high":122.045,"low":121.598,"volume":9448},{"date":"2020-05-19","open":121.41,"close":121.42,"high":121.57,"low":121.36,"volume":10048},{"date":"2020-05-20","open":121.36,"close":121.018,"high":121.4,"low":120.91,"volume":8484},{"date":"2020-05-21","open":121.018,"close":121.044,"high":121.244,"low":120.951,"volume":8044},{"date":"2020-05-22","open":121.045,"close":121.59,"high":121.619,"low":121.045,"volume":8302},{"date":"2020-05-25","open":121.12,"close":121.268,"high":121.619,"low":121.12,"volume":7527},{"date":"2020-05-26","open":121.31,"close":120.589,"high":121.318,"low":120.411,"volume":10681},{"date":"2020-05-27","open":120.545,"close":120.297,"high":120.806,"low":120.18,"volume":10756},{"date":"2020-05-28","open":120.31,"close":120.538,"high":120.68,"low":120.31,"volume":7681},{"date":"2020-05-29","open":120.538,"close":120.402,"high":120.674,"low":120.401,"volume":5598},{"date":"2020-06-01","open":120.447,"close":120.231,"high":120.479,"low":120.16,"volume":6948},{"date":"2020-06-02","open":120.21,"close":119.648,"high":120.21,"low":119.56,"volume":8289},{"date":"2020-06-03","open":119.51,"close":119.336,"high":119.51,"low":119.225,"volume":9944},{"date":"2020-06-04","open":119.356,"close":119.211,"high":119.446,"low":119.159,"volume":7567},{"date":"2020-06-05","open":119.21,"close":119.078,"high":119.305,"low":119.071,"volume":7704},{"date":"2020-06-08","open":119.009,"close":119.399,"high":119.479,"low":118.961,"volume":7729},{"date":"2020-06-09","open":119.387,"close":119.469,"high":119.77,"low":119.387,"volume":10090},{"date":"2020-06-10","open":119.462,"close":119.161,"high":119.632,"low":119.15,"volume":8401},{"date":"2020-06-11","open":119.206,"close":119.336,"high":119.419,"low":119.18,"volume":6556},{"date":"2020-06-12","open":119.46,"close":119.521,"high":119.746,"low":119.446,"volume":16049},{"date":"2020-06-15","open":119.51,"close":119.659,"high":119.71,"low":119.42,"volume":8995},{"date":"2020-06-16","open":119.38,"close":118.982,"high":119.38,"low":118.938,"volume":11159},{"date":"2020-06-17","open":118.982,"close":118.52,"high":119,"low":118.51,"volume":8588},{"date":"2020-06-18","open":118.719,"close":118.481,"high":118.86,"low":118.441,"volume":9045},{"date":"2020-06-19","open":118.63,"close":118.31,"high":118.63,"low":118.218,"volume":8041},{"date":"2020-06-22","open":118.372,"close":118.452,"high":118.467,"low":118.227,"volume":8371},{"date":"2020-06-23","open":118.436,"close":117.911,"high":118.45,"low":117.91,"volume":9721},{"date":"2020-06-24","open":118.137,"close":118.408,"high":118.438,"low":118.13,"volume":8959},{"date":"2020-06-29","open":118.432,"close":118.655,"high":118.708,"low":118.393,"volume":7524},{"date":"2020-06-30","open":118.65,"close":118.506,"high":118.65,"low":118.398,"volume":10676},{"date":"2020-07-01","open":118.626,"close":118.668,"high":118.76,"low":118.53,"volume":8172},{"date":"2020-07-02","open":118.668,"close":118.804,"high":118.952,"low":118.519,"volume":11332},{"date":"2020-07-03","open":118.79,"close":118.655,"high":118.797,"low":118.595,"volume":6871},{"date":"2020-07-06","open":118.52,"close":117.926,"high":118.52,"low":117.91,"volume":11628},{"date":"2020-07-07","open":117.609,"close":117.608,"high":117.84,"low":117.11,"volume":9008},{"date":"2020-07-08","open":117.61,"close":117.385,"high":117.804,"low":117.212,"volume":6235},{"date":"2020-07-09","open":117.384,"close":117.397,"high":117.504,"low":117.209,"volume":13875},{"date":"2020-07-10","open":117.404,"close":117.763,"high":117.816,"low":117.404,"volume":8487},{"date":"2020-07-13","open":117.713,"close":117.45,"high":118.31,"low":117.21,"volume":10535},{"date":"2020-07-14","open":117.619,"close":117.91,"high":118.12,"low":117.619,"volume":14257},{"date":"2020-07-15","open":117.64,"close":118.127,"high":118.159,"low":117.634,"volume":10165},{"date":"2020-07-16","open":118.089,"close":118.526,"high":118.873,"low":118.033,"volume":16332},{"date":"2020-07-17","open":118.527,"close":118.311,"high":118.81,"low":118.213,"volume":12415},{"date":"2020-07-20","open":118.228,"close":118.053,"high":118.361,"low":117.51,"volume":13870},{"date":"2020-07-21","open":118.03,"close":118.279,"high":118.402,"low":117.91,"volume":10676},{"date":"2020-07-22","open":118.309,"close":118.712,"high":118.719,"low":118.13,"volume":10239},{"date":"2020-07-23","open":118.721,"close":119.002,"high":119.078,"low":118.498,"volume":12160},{"date":"2020-07-24","open":119.001,"close":118.871,"high":119.068,"low":118.676,"volume":12468},{"date":"2020-07-27","open":118.841,"close":119,"high":119.039,"low":118.82,"volume":10345},{"date":"2020-07-28","open":118.995,"close":118.758,"high":118.995,"low":118.676,"volume":13258},{"date":"2020-07-29","open":118.75,"close":118.622,"high":118.758,"low":118.615,"volume":8432},{"date":"2020-07-30","open":118.51,"close":118.495,"high":118.55,"low":118.432,"volume":11206},{"date":"2020-07-31","open":118.436,"close":118.266,"high":118.465,"low":118.247,"volume":9523},{"date":"2020-08-03","open":118.17,"close":118.166,"high":118.206,"low":117.21,"volume":6755},{"date":"2020-08-04","open":118.148,"close":118.181,"high":118.208,"low":118.023,"volume":7136},{"date":"2020-08-05","open":118.198,"close":118.236,"high":118.4,"low":118.198,"volume":8505},{"date":"2020-08-06","open":118.122,"close":118.131,"high":118.2,"low":118.033,"volume":7012},{"date":"2020-08-07","open":118.082,"close":118.126,"high":118.207,"low":118.016,"volume":6574},{"date":"2020-08-10","open":118.1,"close":118.121,"high":118.179,"low":118.051,"volume":5216},{"date":"2020-08-11","open":118.11,"close":118.098,"high":118.123,"low":118.011,"volume":6784},{"date":"2020-08-12","open":118.095,"close":117.676,"high":118.1,"low":117.61,"volume":7085},{"date":"2020-08-13","open":117.676,"close":117.788,"high":117.889,"low":117.593,"volume":8025},{"date":"2020-08-14","open":117.737,"close":117.811,"high":117.935,"low":117.671,"volume":6208},{"date":"2020-08-17","open":117.84,"close":117.939,"high":117.959,"low":117.813,"volume":5045},{"date":"2020-08-18","open":117.911,"close":118.017,"high":118.017,"low":117.842,"volume":5260},{"date":"2020-08-19","open":117.93,"close":117.9,"high":118.03,"low":117.895,"volume":8944},{"date":"2020-08-20","open":117.939,"close":117.632,"high":117.94,"low":117.608,"volume":3893},{"date":"2020-08-21","open":117.62,"close":117.654,"high":117.79,"low":117.611,"volume":3286},{"date":"2020-08-24","open":117.612,"close":117.63,"high":117.682,"low":117.612,"volume":2818},{"date":"2020-08-25","open":117.63,"close":117.376,"high":117.645,"low":117.36,"volume":5435},{"date":"2020-08-26","open":117.38,"close":117.255,"high":117.449,"low":117.242,"volume":4752},{"date":"2020-08-27","open":117.282,"close":116.995,"high":117.282,"low":116.99,"volume":4813},{"date":"2020-08-28","open":116.95,"close":116.913,"high":117.013,"low":116.882,"volume":6853},{"date":"2020-08-31","open":116.929,"close":116.998,"high":117.02,"low":116.864,"volume":6105},{"date":"2020-09-01","open":117.07,"close":117.363,"high":117.415,"low":117.022,"volume":5770},{"date":"2020-09-02","open":117.359,"close":117.225,"high":117.391,"low":117.21,"volume":5140},{"date":"2020-09-03","open":117.176,"close":117.202,"high":117.207,"low":116.99,"volume":2796},{"date":"2020-09-04","open":117.187,"close":117.006,"high":117.188,"low":117,"volume":7177},{"date":"2020-09-07","open":117.05,"close":116.722,"high":117.13,"low":116.721,"volume":6103},{"date":"2020-09-08","open":116.712,"close":116.938,"high":116.967,"low":116.675,"volume":5814},{"date":"2020-09-09","open":116.938,"close":117.051,"high":117.169,"low":116.938,"volume":7175},{"date":"2020-09-10","open":117.051,"close":117.287,"high":117.34,"low":117.018,"volume":6257},{"date":"2020-09-11","open":117.323,"close":117.216,"high":117.408,"low":117.152,"volume":4011},{"date":"2020-09-14","open":117.217,"close":117.005,"high":117.217,"low":116.861,"volume":7229},{"date":"2020-09-15","open":116.97,"close":117.136,"high":117.255,"low":116.965,"volume":8582},{"date":"2020-09-16","open":117.166,"close":117.185,"high":117.233,"low":117.117,"volume":5699},{"date":"2020-09-17","open":117.2,"close":117.22,"high":117.301,"low":117.186,"volume":6390},{"date":"2020-09-18","open":117.17,"close":117.224,"high":117.512,"low":117.136,"volume":6214},{"date":"2020-09-21","open":117.24,"close":117.568,"high":117.609,"low":117.217,"volume":6893},{"date":"2020-09-22","open":117.57,"close":117.727,"high":117.771,"low":117.504,"volume":6107},{"date":"2020-09-23","open":117.728,"close":117.692,"high":117.808,"low":117.612,"volume":4009},{"date":"2020-09-24","open":117.735,"close":117.591,"high":117.763,"low":117.586,"volume":5572},{"date":"2020-09-25","open":117.59,"close":117.465,"high":117.632,"low":117.373,"volume":6298},{"date":"2020-09-28","open":117.464,"close":117.364,"high":117.473,"low":117.221,"volume":6075},{"date":"2020-09-29","open":117.315,"close":117.256,"high":117.355,"low":117.241,"volume":6041},{"date":"2020-09-30","open":117.266,"close":117.21,"high":117.487,"low":117.175,"volume":4207},{"date":"2020-10-09","open":117.21,"close":117.033,"high":117.211,"low":117.011,"volume":3332},{"date":"2020-10-12","open":117.033,"close":117.11,"high":117.196,"low":116.916,"volume":6811},{"date":"2020-10-13","open":117.11,"close":116.946,"high":117.209,"low":116.877,"volume":4682},{"date":"2020-10-14","open":116.918,"close":116.939,"high":117.061,"low":116.902,"volume":4636},{"date":"2020-10-15","open":116.93,"close":116.801,"high":117.026,"low":116.76,"volume":5649},{"date":"2020-10-16","open":116.813,"close":116.991,"high":117.083,"low":116.813,"volume":5136},{"date":"2020-10-19","open":117.037,"close":117.239,"high":117.26,"low":116.944,"volume":4368},{"date":"2020-10-20","open":117.209,"close":117.281,"high":117.35,"low":117.119,"volume":5112},{"date":"2020-10-21","open":117.292,"close":117.388,"high":117.49,"low":117.162,"volume":4122},{"date":"2020-10-22","open":117.372,"close":117.511,"high":117.551,"low":117.372,"volume":3579},{"date":"2020-10-23","open":117.511,"close":117.333,"high":117.568,"low":117.329,"volume":3527},{"date":"2020-10-26","open":117.325,"close":117.22,"high":117.413,"low":117.21,"volume":3961},{"date":"2020-10-27","open":117.211,"close":117.452,"high":117.511,"low":117.21,"volume":5905},{"date":"2020-10-28","open":117.501,"close":117.385,"high":117.591,"low":117.3,"volume":4336},{"date":"2020-10-29","open":117.435,"close":117.33,"high":117.478,"low":117.318,"volume":5673},{"date":"2020-10-30","open":117.333,"close":117.471,"high":117.506,"low":117.331,"volume":6248},{"date":"2020-11-02","open":117.471,"close":117.687,"high":117.809,"low":117.471,"volume":3020},{"date":"2020-11-03","open":117.7,"close":117.646,"high":117.812,"low":117.59,"volume":2961},{"date":"2020-11-04","open":117.705,"close":117.724,"high":117.748,"low":116.098,"volume":5926},{"date":"2020-11-05","open":117.693,"close":117.593,"high":117.71,"low":117.592,"volume":2041},{"date":"2020-11-06","open":117.595,"close":117.426,"high":117.595,"low":117.132,"volume":5645},{"date":"2020-11-09","open":117.376,"close":117.244,"high":117.475,"low":117.116,"volume":6631},{"date":"2020-11-10","open":117.124,"close":117.278,"high":117.409,"low":117.124,"volume":4862},{"date":"2020-11-11","open":117.245,"close":117.262,"high":117.41,"low":117.239,"volume":7033},{"date":"2020-11-12","open":117.262,"close":117.211,"high":117.266,"low":116.945,"volume":6212},{"date":"2020-11-13","open":117.161,"close":116.952,"high":117.249,"low":116.884,"volume":7373},{"date":"2020-11-16","open":116.952,"close":117.156,"high":117.181,"low":116.952,"volume":5101},{"date":"2020-11-17","open":117.16,"close":117.089,"high":117.387,"low":117.031,"volume":6731},{"date":"2020-11-18","open":117.111,"close":116.922,"high":117.116,"low":116.91,"volume":3379},{"date":"2020-11-19","open":116.931,"close":116.857,"high":116.931,"low":116.828,"volume":3114},{"date":"2020-11-20","open":116.844,"close":116.857,"high":116.91,"low":116.691,"volume":6259},{"date":"2020-11-23","open":116.871,"close":117.167,"high":117.17,"low":116.871,"volume":2750},{"date":"2020-11-24","open":117.121,"close":117.034,"high":117.232,"low":117.03,"volume":3768},{"date":"2020-11-25","open":117.034,"close":117.095,"high":117.112,"low":116.955,"volume":2048},{"date":"2020-11-26","open":117.113,"close":117.061,"high":117.167,"low":117.045,"volume":4416},{"date":"2020-11-27","open":117.063,"close":117.014,"high":117.122,"low":117.007,"volume":4409},{"date":"2020-11-30","open":117.014,"close":117.296,"high":117.299,"low":116.964,"volume":7746},{"date":"2020-12-01","open":117.29,"close":117.109,"high":117.29,"low":117.08,"volume":6647},{"date":"2020-12-02","open":117.125,"close":117.143,"high":117.151,"low":117.044,"volume":6672},{"date":"2020-12-03","open":117.128,"close":117.052,"high":117.142,"low":117.015,"volume":5155},{"date":"2020-12-04","open":117.046,"close":117.245,"high":117.255,"low":117.046,"volume":5861},{"date":"2020-12-07","open":117.239,"close":117.178,"high":117.381,"low":117.164,"volume":6041},{"date":"2020-12-08","open":117.178,"close":117.228,"high":117.25,"low":117.178,"volume":5381},{"date":"2020-12-09","open":117.234,"close":117.274,"high":117.275,"low":117.212,"volume":6596},{"date":"2020-12-10","open":117.171,"close":117.273,"high":117.285,"low":117.171,"volume":3063},{"date":"2020-12-11","open":117.257,"close":117.133,"high":117.273,"low":117.088,"volume":5921},{"date":"2020-12-14","open":117.133,"close":117.025,"high":117.14,"low":116.984,"volume":4637},{"date":"2020-12-15","open":117.099,"close":117.228,"high":117.295,"low":117.03,"volume":7178},{"date":"2020-12-16","open":117.232,"close":117.294,"high":117.331,"low":117.218,"volume":5981},{"date":"2020-12-17","open":117.361,"close":117.246,"high":117.389,"low":117.233,"volume":5846},{"date":"2020-12-18","open":117.213,"close":117.176,"high":117.26,"low":117.16,"volume":4401},{"date":"2020-12-21","open":117.163,"close":117.319,"high":117.359,"low":117.112,"volume":6051},{"date":"2020-12-22","open":117.306,"close":117.538,"high":117.563,"low":117.306,"volume":6375},{"date":"2020-12-23","open":117.538,"close":117.608,"high":117.644,"low":117.518,"volume":4401},{"date":"2020-12-24","open":117.602,"close":117.631,"high":117.739,"low":117.58,"volume":6025},{"date":"2020-12-25","open":117.631,"close":117.761,"high":117.826,"low":117.597,"volume":6667},{"date":"2020-12-28","open":117.761,"close":117.641,"high":117.91,"low":117.631,"volume":8468},{"date":"2020-12-29","open":117.76,"close":117.71,"high":117.777,"low":117.593,"volume":5753},{"date":"2020-12-30","open":117.712,"close":117.776,"high":117.89,"low":117.705,"volume":5814},{"date":"2020-12-31","open":117.822,"close":117.822,"high":117.883,"low":117.733,"volume":5948},{"date":"2021-01-04","open":117.638,"close":117.634,"high":117.825,"low":117.608,"volume":5806},{"date":"2021-01-05","open":117.634,"close":117.752,"high":117.778,"low":117.613,"volume":5650},{"date":"2021-01-06","open":117.753,"close":118.003,"high":118.06,"low":117.753,"volume":7279},{"date":"2021-01-07","open":118.01,"close":118.074,"high":118.106,"low":117.99,"volume":5541},{"date":"2021-01-08","open":118.075,"close":118.019,"high":118.11,"low":117.976,"volume":5561},{"date":"2021-01-11","open":118.109,"close":117.902,"high":118.109,"low":117.876,"volume":5319},{"date":"2021-01-12","open":117.905,"close":118.028,"high":118.061,"low":117.885,"volume":6306},{"date":"2021-01-13","open":118.032,"close":118.267,"high":118.287,"low":118.032,"volume":5939},{"date":"2021-01-14","open":118.315,"close":118.518,"high":118.61,"low":118.31,"volume":7162},{"date":"2021-01-15","open":118.53,"close":118.37,"high":118.536,"low":118.323,"volume":5160},{"date":"2021-01-18","open":118.391,"close":118.202,"high":118.42,"low":118.165,"volume":2676},{"date":"2021-01-19","open":118.16,"close":117.978,"high":118.21,"low":117.927,"volume":3692},{"date":"2021-01-20","open":118.02,"close":118.173,"high":118.179,"low":117.979,"volume":6964},{"date":"2021-01-21","open":118.14,"close":118.32,"high":118.33,"low":118.1,"volume":7248},{"date":"2021-01-22","open":118.31,"close":118.375,"high":118.375,"low":118.16,"volume":6071},{"date":"2021-01-25","open":118.31,"close":118.378,"high":118.386,"low":118.228,"volume":6296},{"date":"2021-01-26","open":118.215,"close":117.962,"high":118.322,"low":117.93,"volume":7014},{"date":"2021-01-27","open":117.914,"close":117.99,"high":118.057,"low":117.877,"volume":3919},{"date":"2021-01-28","open":117.94,"close":117.896,"high":118.005,"low":117.826,"volume":6709},{"date":"2021-01-29","open":117.896,"close":117.92,"high":117.955,"low":117.467,"volume":8939},{"date":"2021-02-01","open":117.912,"close":118.039,"high":118.119,"low":117.831,"volume":7030},{"date":"2021-02-02","open":118.039,"close":118.101,"high":118.343,"low":117.987,"volume":7977},{"date":"2021-02-03","open":118.105,"close":118.176,"high":118.28,"low":118.04,"volume":4422},{"date":"2021-02-04","open":118.176,"close":118.148,"high":118.282,"low":118.073,"volume":4798},{"date":"2021-02-05","open":118.108,"close":117.957,"high":118.117,"low":117.945,"volume":6248},{"date":"2021-02-08","open":117.915,"close":117.817,"high":117.967,"low":117.61,"volume":5982},{"date":"2021-02-09","open":117.817,"close":117.804,"high":117.828,"low":117.64,"volume":7071},{"date":"2021-02-10","open":117.771,"close":117.976,"high":118.097,"low":117.705,"volume":4304},{"date":"2021-02-18","open":117.981,"close":117.859,"high":117.981,"low":117.84,"volume":5693},{"date":"2021-02-19","open":117.85,"close":117.875,"high":117.909,"low":117.815,"volume":6491},{"date":"2021-02-22","open":117.87,"close":117.929,"high":117.941,"low":117.762,"volume":5580},{"date":"2021-02-23","open":117.88,"close":118.059,"high":118.06,"low":117.88,"volume":5046},{"date":"2021-02-24","open":118.06,"close":118.281,"high":118.289,"low":118.06,"volume":4780},{"date":"2021-02-25","open":118.281,"close":118.266,"high":118.297,"low":118.187,"volume":6296},{"date":"2021-02-26","open":118.17,"close":118.018,"high":118.27,"low":117.993,"volume":5008},{"date":"2021-03-01","open":118.01,"close":118.013,"high":118.035,"low":117.975,"volume":4845},{"date":"2021-03-02","open":118.013,"close":118.493,"high":118.504,"low":117.958,"volume":5980},{"date":"2021-03-03","open":118.408,"close":118.414,"high":118.595,"low":118.281,"volume":8136},{"date":"2021-03-04","open":118.411,"close":118.362,"high":118.429,"low":118.316,"volume":6382},{"date":"2021-03-05","open":118.315,"close":118.501,"high":118.504,"low":118.225,"volume":9589},{"date":"2021-03-08","open":118.458,"close":118.5,"high":118.508,"low":118.323,"volume":4723},{"date":"2021-03-09","open":118.39,"close":118.364,"high":118.498,"low":118.324,"volume":6934},{"date":"2021-03-10","open":118.314,"close":118.439,"high":118.448,"low":118.235,"volume":6962},{"date":"2021-03-11","open":118.47,"close":118.354,"high":118.47,"low":118.314,"volume":5846},{"date":"2021-03-12","open":118.31,"close":118.364,"high":118.455,"low":118.212,"volume":8189},{"date":"2021-03-15","open":118.371,"close":118.301,"high":118.371,"low":118.26,"volume":6080},{"date":"2021-03-16","open":118.29,"close":118.137,"high":118.29,"low":118.125,"volume":5164},{"date":"2021-03-17","open":118.144,"close":118.183,"high":118.25,"low":118.144,"volume":3908},{"date":"2021-03-18","open":118.133,"close":118.128,"high":118.197,"low":118.11,"volume":7149},{"date":"2021-03-19","open":118.115,"close":118.104,"high":118.199,"low":118.062,"volume":8561},{"date":"2021-03-22","open":118.081,"close":118.12,"high":118.167,"low":118.081,"volume":8184},{"date":"2021-03-23","open":118.11,"close":118.149,"high":118.198,"low":118.108,"volume":4503},{"date":"2021-03-24","open":118.177,"close":118.3,"high":118.304,"low":118.16,"volume":6022},{"date":"2021-03-25","open":118.27,"close":118.395,"high":118.428,"low":118.25,"volume":6504},{"date":"2021-03-26","open":118.395,"close":118.23,"high":118.443,"low":118.216,"volume":7204},{"date":"2021-03-29","open":118.23,"close":118.22,"high":118.26,"low":118.167,"volume":3224},{"date":"2021-03-30","open":118.192,"close":118.412,"high":118.443,"low":118.192,"volume":3582},{"date":"2021-03-31","open":118.41,"close":118.444,"high":118.472,"low":118.305,"volume":8366},{"date":"2021-04-01","open":118.445,"close":118.41,"high":118.529,"low":118.349,"volume":3070},{"date":"2021-04-02","open":118.409,"close":118.592,"high":118.676,"low":118.345,"volume":7049},{"date":"2021-04-06","open":118.542,"close":118.514,"high":118.542,"low":118.411,"volume":5369},{"date":"2021-04-07","open":118.501,"close":118.497,"high":118.57,"low":118.407,"volume":5008},{"date":"2021-04-08","open":118.497,"close":118.339,"high":118.504,"low":118.331,"volume":6765},{"date":"2021-04-09","open":118.266,"close":118.335,"high":118.368,"low":118.266,"volume":6156},{"date":"2021-04-12","open":118.335,"close":118.559,"high":118.656,"low":118.32,"volume":5763},{"date":"2021-04-13","open":118.511,"close":118.823,"high":118.86,"low":118.511,"volume":4336},{"date":"2021-04-14","open":118.829,"close":118.783,"high":119.042,"low":118.733,"volume":4787},{"date":"2021-04-15","open":118.83,"close":118.789,"high":118.901,"low":118.753,"volume":2782},{"date":"2021-04-16","open":118.739,"close":118.849,"high":118.9,"low":118.69,"volume":3821},{"date":"2021-04-19","open":118.862,"close":118.771,"high":118.902,"low":118.718,"volume":6721},{"date":"2021-04-20","open":118.775,"close":118.832,"high":118.879,"low":118.775,"volume":2864},{"date":"2021-04-21","open":118.782,"close":119.065,"high":119.066,"low":118.782,"volume":3866},{"date":"2021-04-22","open":119.065,"close":118.967,"high":119.065,"low":118.827,"volume":4814},{"date":"2021-04-23","open":118.99,"close":119.256,"high":119.308,"low":118.916,"volume":3037},{"date":"2021-04-26","open":119.266,"close":119.091,"high":119.266,"low":119.071,"volume":3580},{"date":"2021-04-27","open":119.047,"close":118.993,"high":119.18,"low":118.962,"volume":4769},{"date":"2021-04-28","open":118.936,"close":118.908,"high":118.993,"low":118.794,"volume":3670},{"date":"2021-04-29","open":118.908,"close":118.962,"high":119.078,"low":118.826,"volume":7717},{"date":"2021-04-30","open":118.97,"close":119.11,"high":119.135,"low":118.913,"volume":6363},{"date":"2021-05-06","open":119.11,"close":119.143,"high":119.359,"low":118.937,"volume":4231},{"date":"2021-05-07","open":119.137,"close":119.097,"high":119.209,"low":118.975,"volume":3714},{"date":"2021-05-10","open":119.101,"close":119.16,"high":119.207,"low":119.092,"volume":5451},{"date":"2021-05-11","open":119.17,"close":119.402,"high":119.61,"low":119.17,"volume":7017},{"date":"2021-05-12","open":119.406,"close":119.41,"high":119.447,"low":119.323,"volume":2821},{"date":"2021-05-13","open":119.41,"close":119.236,"high":119.41,"low":119.173,"volume":6298},{"date":"2021-05-14","open":119.212,"close":119.249,"high":119.298,"low":119.21,"volume":5702},{"date":"2021-05-17","open":119.248,"close":119.397,"high":119.462,"low":119.209,"volume":8042},{"date":"2021-05-18","open":119.47,"close":119.366,"high":119.486,"low":119.241,"volume":4473},{"date":"2021-05-19","open":119.366,"close":119.569,"high":119.598,"low":119.317,"volume":5415},{"date":"2021-05-20","open":119.511,"close":119.739,"high":119.79,"low":119.391,"volume":6897},{"date":"2021-05-21","open":119.751,"close":119.861,"high":119.888,"low":119.623,"volume":6402},{"date":"2021-05-24","open":119.811,"close":119.887,"high":120.027,"low":119.663,"volume":7438},{"date":"2021-05-25","open":119.889,"close":119.677,"high":119.889,"low":119.588,"volume":7563},{"date":"2021-05-26","open":119.675,"close":119.735,"high":119.776,"low":119.56,"volume":6206},{"date":"2021-05-27","open":119.736,"close":119.644,"high":119.737,"low":119.64,"volume":5576},{"date":"2021-05-28","open":119.65,"close":119.642,"high":119.688,"low":119.518,"volume":6082},{"date":"2021-05-31","open":119.65,"close":119.412,"high":119.65,"low":119.29,"volume":10437},{"date":"2021-06-01","open":119.43,"close":119.581,"high":119.656,"low":119.412,"volume":7670},{"date":"2021-06-02","open":119.57,"close":119.495,"high":119.57,"low":119.49,"volume":6609},{"date":"2021-06-03","open":119.495,"close":119.476,"high":119.529,"low":119.368,"volume":5903},{"date":"2021-06-04","open":119.476,"close":119.525,"high":119.562,"low":119.446,"volume":7820},{"date":"2021-06-07","open":119.51,"close":119.386,"high":119.51,"low":119.381,"volume":6695},{"date":"2021-06-08","open":119.398,"close":119.406,"high":119.528,"low":119.387,"volume":6514},{"date":"2021-06-09","open":119.41,"close":119.37,"high":119.41,"low":119.36,"volume":6765},{"date":"2021-06-10","open":119.37,"close":119.398,"high":119.44,"low":119.37,"volume":6141},{"date":"2021-06-11","open":119.372,"close":119.222,"high":119.427,"low":119.198,"volume":7827},{"date":"2021-06-15","open":119.207,"close":119.2,"high":119.23,"low":119.122,"volume":9333},{"date":"2021-06-16","open":119.199,"close":119.447,"high":119.447,"low":119.061,"volume":9298},{"date":"2021-06-17","open":119.41,"close":119.383,"high":119.478,"low":119.322,"volume":6652},{"date":"2021-06-18","open":119.383,"close":119.478,"high":119.498,"low":119.328,"volume":5647},{"date":"2021-06-21","open":119.469,"close":119.737,"high":119.787,"low":119.458,"volume":5879},{"date":"2021-06-22","open":119.7,"close":119.671,"high":119.7,"low":119.616,"volume":6065},{"date":"2021-06-23","open":119.658,"close":119.64,"high":119.679,"low":119.586,"volume":5642},{"date":"2021-06-24","open":119.678,"close":119.557,"high":119.678,"low":119.529,"volume":6864},{"date":"2021-06-25","open":119.523,"close":119.601,"high":119.628,"low":119.521,"volume":5808},{"date":"2021-06-28","open":119.6,"close":119.741,"high":119.828,"low":119.551,"volume":6533},{"date":"2021-06-29","open":119.708,"close":119.888,"high":119.898,"low":119.59,"volume":6531},{"date":"2021-06-30","open":119.858,"close":120.033,"high":120.209,"low":119.808,"volume":7784},{"date":"2021-07-01","open":119.983,"close":119.995,"high":120.209,"low":119.94,"volume":12702},{"date":"2021-07-02","open":119.95,"close":119.977,"high":120.102,"low":119.947,"volume":8017},{"date":"2021-07-05","open":119.93,"close":119.992,"high":120.146,"low":119.928,"volume":5719},{"date":"2021-07-06","open":119.992,"close":120.028,"high":120.056,"low":119.945,"volume":5798},{"date":"2021-07-07","open":120.04,"close":120.165,"high":120.289,"low":119.953,"volume":9063},{"date":"2021-07-08","open":120.17,"close":120.347,"high":120.36,"low":120.17,"volume":7080},{"date":"2021-07-09","open":120.344,"close":120.397,"high":120.399,"low":120.271,"volume":7911},{"date":"2021-07-12","open":120.397,"close":120.422,"high":120.444,"low":120.234,"volume":2373},{"date":"2021-07-13","open":120.501,"close":120.722,"high":120.796,"low":120.46,"volume":5869},{"date":"2021-07-14","open":120.722,"close":120.789,"high":120.828,"low":120.52,"volume":9828},{"date":"2021-07-15","open":120.74,"close":120.532,"high":120.783,"low":120.5,"volume":8898},{"date":"2021-07-16","open":120.53,"close":120.61,"high":120.658,"low":120.483,"volume":9682},{"date":"2021-07-19","open":120.57,"close":120.624,"high":120.66,"low":120.561,"volume":11355},{"date":"2021-07-20","open":120.645,"close":120.714,"high":120.904,"low":120.59,"volume":9026},{"date":"2021-07-21","open":120.672,"close":120.831,"high":120.89,"low":120.672,"volume":8285},{"date":"2021-07-22","open":120.782,"close":120.851,"high":120.881,"low":120.721,"volume":8809},{"date":"2021-07-23","open":120.901,"close":120.896,"high":120.907,"low":120.789,"volume":10173},{"date":"2021-07-26","open":120.896,"close":121.211,"high":121.315,"low":120.896,"volume":9059},{"date":"2021-07-27","open":121.162,"close":121.366,"high":121.499,"low":120.93,"volume":10713},{"date":"2021-07-28","open":121.415,"close":121.231,"high":121.493,"low":120.92,"volume":10659},{"date":"2021-07-29","open":121.231,"close":121.156,"high":121.322,"low":121.12,"volume":10600},{"date":"2021-07-30","open":121.156,"close":121.336,"high":121.376,"low":121.106,"volume":8776},{"date":"2021-08-02","open":121.31,"close":121.68,"high":121.73,"low":121.31,"volume":9034},{"date":"2021-08-03","open":121.68,"close":121.621,"high":121.76,"low":121.556,"volume":8613},{"date":"2021-08-04","open":121.571,"close":121.544,"high":121.671,"low":121.52,"volume":6281},{"date":"2021-08-05","open":121.511,"close":121.494,"high":121.56,"low":121.42,"volume":10476},{"date":"2021-08-06","open":121.494,"close":121.529,"high":121.564,"low":120.448,"volume":8961},{"date":"2021-08-09","open":121.569,"close":121.241,"high":121.569,"low":121.225,"volume":9232},{"date":"2021-08-10","open":121.235,"close":121.125,"high":121.288,"low":121.11,"volume":8542},{"date":"2021-08-11","open":121.125,"close":121.003,"high":121.174,"low":120.91,"volume":12448},{"date":"2021-08-12","open":120.954,"close":121.11,"high":121.185,"low":120.954,"volume":6764},{"date":"2021-08-13","open":121.053,"close":121.342,"high":121.44,"low":121.043,"volume":8199},{"date":"2021-08-16","open":121.339,"close":121.337,"high":121.488,"low":121.292,"volume":8046},{"date":"2021-08-17","open":121.333,"close":121.535,"high":121.609,"low":121.275,"volume":9178},{"date":"2021-08-18","open":121.53,"close":121.612,"high":121.695,"low":121.409,"volume":10050},{"date":"2021-08-19","open":121.649,"close":121.598,"high":121.749,"low":121.562,"volume":7505},{"date":"2021-08-20","open":121.584,"close":121.676,"high":121.773,"low":121.566,"volume":13697},{"date":"2021-08-23","open":121.627,"close":121.602,"high":121.726,"low":121.568,"volume":8517},{"date":"2021-08-24","open":121.563,"close":121.55,"high":121.6,"low":121.319,"volume":9720},{"date":"2021-08-25","open":121.5,"close":121.595,"high":121.745,"low":121.425,"volume":8184},{"date":"2021-08-26","open":121.563,"close":121.287,"high":121.645,"low":121.138,"volume":7159},{"date":"2021-08-27","open":121.435,"close":121.325,"high":121.435,"low":121.23,"volume":8837},{"date":"2021-08-30","open":121.3,"close":121.37,"high":121.446,"low":121.198,"volume":10404},{"date":"2021-08-31","open":121.37,"close":121.543,"high":121.55,"low":121.37,"volume":8780},{"date":"2021-09-01","open":121.51,"close":121.61,"high":121.666,"low":121.5,"volume":9963},{"date":"2021-09-02","open":121.575,"close":121.603,"high":121.65,"low":121.535,"volume":7665},{"date":"2021-09-03","open":121.602,"close":121.638,"high":121.645,"low":121.554,"volume":6991},{"date":"2021-09-06","open":121.59,"close":121.534,"high":121.653,"low":121.517,"volume":7605},{"date":"2021-09-07","open":121.5,"close":121.438,"high":121.52,"low":121.42,"volume":13875},{"date":"2021-09-08","open":121.439,"close":121.403,"high":121.454,"low":121.4,"volume":9662},{"date":"2021-09-09","open":121.41,"close":121.417,"high":121.443,"low":121.368,"volume":6211},{"date":"2021-09-10","open":121.418,"close":121.415,"high":121.473,"low":121.385,"volume":7501},{"date":"2021-09-13","open":121.399,"close":121.369,"high":121.429,"low":121.367,"volume":8733},{"date":"2021-09-14","open":121.376,"close":121.302,"high":121.389,"low":121.275,"volume":6495},{"date":"2021-09-15","open":121.32,"close":121.325,"high":121.405,"low":121.28,"volume":7877},{"date":"2021-09-16","open":121.2,"close":121.16,"high":121.299,"low":121.092,"volume":8150},{"date":"2021-09-17","open":121.21,"close":121.268,"high":121.279,"low":121.11,"volume":8021},{"date":"2021-09-22","open":121.245,"close":121.331,"high":121.436,"low":121.245,"volume":5989},{"date":"2021-09-23","open":121.381,"close":121.496,"high":121.605,"low":121.366,"volume":5922},{"date":"2021-09-24","open":121.468,"close":121.485,"high":121.572,"low":121.468,"volume":6119},{"date":"2021-09-27","open":121.495,"close":121.481,"high":121.545,"low":121.47,"volume":6650},{"date":"2021-09-28","open":121.471,"close":121.499,"high":121.608,"low":121.429,"volume":5218},{"date":"2021-09-29","open":121.49,"close":121.801,"high":121.848,"low":121.453,"volume":7575},{"date":"2021-09-30","open":121.721,"close":121.859,"high":122.004,"low":121.721,"volume":5707},{"date":"2021-10-08","open":121.858,"close":121.658,"high":121.907,"low":121.602,"volume":6332},{"date":"2021-10-11","open":121.66,"close":121.5,"high":121.698,"low":121.443,"volume":7184},{"date":"2021-10-12","open":121.5,"close":121.316,"high":121.59,"low":121.31,"volume":5637},{"date":"2021-10-13","open":121.32,"close":121.27,"high":121.366,"low":121.25,"volume":5306},{"date":"2021-10-14","open":121.287,"close":121.299,"high":121.345,"low":121.267,"volume":5899},{"date":"2021-10-15","open":121.34,"close":121.28,"high":121.34,"low":121.116,"volume":8525},{"date":"2021-10-18","open":121.282,"close":120.902,"high":121.282,"low":120.714,"volume":6644},{"date":"2021-10-19","open":120.909,"close":120.89,"high":120.94,"low":120.794,"volume":6787},{"date":"2021-10-20","open":120.905,"close":120.93,"high":120.958,"low":120.855,"volume":5029},{"date":"2021-10-21","open":120.94,"close":121.108,"high":121.114,"low":120.911,"volume":6838},{"date":"2021-10-22","open":120.971,"close":120.963,"high":121.11,"low":120.92,"volume":7460},{"date":"2021-10-25","open":121.012,"close":120.99,"high":121.012,"low":120.914,"volume":6025},{"date":"2021-10-26","open":121.04,"close":121.083,"high":121.108,"low":120.977,"volume":4946},{"date":"2021-10-27","open":121.098,"close":121.119,"high":121.149,"low":121.094,"volume":5459},{"date":"2021-10-28","open":121.08,"close":121.099,"high":121.132,"low":121.06,"volume":6472},{"date":"2021-10-29","open":121.15,"close":121.196,"high":121.2,"low":121.097,"volume":4830},{"date":"2021-11-01","open":121.19,"close":121.287,"high":121.29,"low":121.151,"volume":8255},{"date":"2021-11-02","open":121.241,"close":121.388,"high":121.398,"low":121.237,"volume":6076},{"date":"2021-11-03","open":121.372,"close":121.486,"high":121.542,"low":121.362,"volume":6849},{"date":"2021-11-04","open":121.486,"close":121.442,"high":121.495,"low":121.425,"volume":6897},{"date":"2021-11-05","open":121.492,"close":121.57,"high":121.669,"low":121.492,"volume":6184},{"date":"2021-11-08","open":121.57,"close":121.683,"high":121.846,"low":121.57,"volume":5358},{"date":"2021-11-09","open":121.683,"close":121.575,"high":121.689,"low":121.495,"volume":6557},{"date":"2021-11-10","open":121.581,"close":121.738,"high":121.748,"low":121.581,"volume":4268},{"date":"2021-11-11","open":121.749,"close":121.703,"high":121.758,"low":121.676,"volume":6663},{"date":"2021-11-12","open":121.653,"close":121.565,"high":121.695,"low":121.511,"volume":8340},{"date":"2021-11-15","open":121.649,"close":121.659,"high":121.672,"low":121.544,"volume":5141},{"date":"2021-11-16","open":121.659,"close":121.707,"high":121.753,"low":121.659,"volume":4544},{"date":"2021-11-17","open":121.704,"close":121.709,"high":121.775,"low":121.66,"volume":8810},{"date":"2021-11-18","open":121.701,"close":121.791,"high":121.88,"low":121.701,"volume":8248},{"date":"2021-11-19","open":121.798,"close":121.718,"high":121.908,"low":121.686,"volume":4813},{"date":"2021-11-22","open":121.718,"close":121.766,"high":121.798,"low":121.718,"volume":6879},{"date":"2021-11-23","open":121.773,"close":121.768,"high":121.776,"low":121.741,"volume":6367},{"date":"2021-11-24","open":121.775,"close":121.859,"high":121.888,"low":121.775,"volume":6387},{"date":"2021-11-25","open":121.833,"close":121.93,"high":122,"low":121.833,"volume":7333},{"date":"2021-11-26","open":121.935,"close":122.184,"high":122.328,"low":121.934,"volume":4039},{"date":"2021-11-29","open":122.18,"close":122.021,"high":122.208,"low":122.011,"volume":7270},{"date":"2021-11-30","open":122.022,"close":122.039,"high":122.071,"low":121.98,"volume":6897},{"date":"2021-12-01","open":122.046,"close":121.98,"high":122.089,"low":121.969,"volume":6891},{"date":"2021-12-02","open":122.01,"close":121.914,"high":122.01,"low":121.91,"volume":1984},{"date":"2021-12-03","open":121.914,"close":121.74,"high":121.947,"low":121.739,"volume":1130},{"date":"2021-12-06","open":121.799,"close":121.991,"high":122.055,"low":121.799,"volume":3924},{"date":"2021-12-07","open":121.996,"close":121.934,"high":122.032,"low":121.934,"volume":1855},{"date":"2021-12-08","open":121.934,"close":121.965,"high":121.983,"low":121.934,"volume":596},{"date":"2021-12-09","open":121.968,"close":121.92,"high":122.008,"low":121.899,"volume":1561},{"date":"2021-12-10","open":121.925,"close":121.999,"high":122.018,"low":121.92,"volume":1132},{"date":"2021-12-13","open":121.999,"close":121.995,"high":122.031,"low":121.973,"volume":918},{"date":"2021-12-14","open":121.998,"close":122.192,"high":122.387,"low":121.998,"volume":6110},{"date":"2021-12-15","open":122.193,"close":122.203,"high":122.307,"low":122.149,"volume":2090},{"date":"2021-12-16","open":122.253,"close":122.164,"high":122.253,"low":122.155,"volume":667},{"date":"2021-12-17","open":122.164,"close":122.34,"high":122.349,"low":122.164,"volume":1340},{"date":"2021-12-20","open":122.332,"close":122.316,"high":122.409,"low":122.252,"volume":820},{"date":"2021-12-21","open":122.266,"close":122.265,"high":122.284,"low":122.216,"volume":596},{"date":"2021-12-22","open":122.262,"close":122.339,"high":122.368,"low":122.219,"volume":1766},{"date":"2021-12-23","open":122.346,"close":122.369,"high":122.449,"low":122.29,"volume":694},{"date":"2021-12-24","open":122.321,"close":122.36,"high":122.523,"low":122.321,"volume":1874},{"date":"2021-12-27","open":122.36,"close":122.471,"high":122.534,"low":122.36,"volume":1528},{"date":"2021-12-28","open":122.44,"close":122.531,"high":122.549,"low":122.421,"volume":359},{"date":"2021-12-29","open":122.481,"close":122.562,"high":122.64,"low":122.481,"volume":1442},{"date":"2021-12-30","open":122.568,"close":122.882,"high":122.909,"low":122.568,"volume":4845},{"date":"2021-12-31","open":122.88,"close":122.989,"high":123.07,"low":122.872,"volume":1400},{"date":"2022-01-04","open":122.939,"close":122.928,"high":122.945,"low":122.793,"volume":666},{"date":"2022-01-05","open":122.928,"close":122.793,"high":122.928,"low":122.769,"volume":1186},{"date":"2022-01-06","open":122.793,"close":122.724,"high":122.793,"low":122.673,"volume":819},{"date":"2022-01-07","open":122.724,"close":122.734,"high":122.773,"low":122.716,"volume":1149},{"date":"2022-01-10","open":122.734,"close":122.878,"high":122.878,"low":122.73,"volume":1695},{"date":"2022-01-11","open":122.878,"close":123.05,"high":123.127,"low":122.87,"volume":1101},{"date":"2022-01-12","open":123.065,"close":123.098,"high":123.098,"low":122.976,"volume":1044},{"date":"2022-01-13","open":123.09,"close":123.083,"high":123.109,"low":122.964,"volume":586},{"date":"2022-01-14","open":123.083,"close":123.379,"high":123.379,"low":123.083,"volume":1673},{"date":"2022-01-17","open":123.262,"close":123.342,"high":123.524,"low":123.262,"volume":2276},{"date":"2022-01-18","open":123.36,"close":123.708,"high":123.741,"low":123.346,"volume":2320},{"date":"2022-01-19","open":123.749,"close":123.648,"high":123.882,"low":123.617,"volume":2956},{"date":"2022-01-20","open":123.665,"close":123.626,"high":123.674,"low":123.579,"volume":2118},{"date":"2022-01-21","open":123.628,"close":123.936,"high":123.944,"low":123.628,"volume":1980},{"date":"2022-01-24","open":123.976,"close":124.385,"high":124.509,"low":123.976,"volume":2572},{"date":"2022-01-25","open":124.11,"close":124.352,"high":124.508,"low":124.11,"volume":1948},{"date":"2022-01-26","open":124.303,"close":123.769,"high":124.352,"low":123.697,"volume":7885},{"date":"2022-01-27","open":123.779,"close":123.716,"high":123.909,"low":123.69,"volume":5093},{"date":"2022-01-28","open":123.725,"close":123.974,"high":123.979,"low":123.716,"volume":6357},{"date":"2022-02-07","open":123.98,"close":123.863,"high":124.009,"low":123.795,"volume":6386},{"date":"2022-02-08","open":123.87,"close":124.014,"high":124.064,"low":123.863,"volume":5116},{"date":"2022-02-09","open":124.02,"close":124.081,"high":124.249,"low":123.971,"volume":4104},{"date":"2022-02-10","open":124.068,"close":124.197,"high":124.207,"low":124.031,"volume":4585},{"date":"2022-02-11","open":124.147,"close":123.656,"high":124.147,"low":123.629,"volume":5706},{"date":"2022-02-14","open":123.635,"close":123.545,"high":123.69,"low":123.544,"volume":4158},{"date":"2022-02-15","open":123.533,"close":123.547,"high":123.579,"low":123.434,"volume":4269},{"date":"2022-02-16","open":123.543,"close":123.644,"high":123.662,"low":123.501,"volume":3898},{"date":"2022-02-17","open":123.53,"close":123.655,"high":123.748,"low":123.53,"volume":4145},{"date":"2022-02-18","open":123.6,"close":123.577,"high":123.704,"low":123.535,"volume":6181},{"date":"2022-02-21","open":123.533,"close":123.295,"high":123.533,"low":123.263,"volume":4070},{"date":"2022-02-22","open":123.243,"close":123.226,"high":123.316,"low":123.169,"volume":5317},{"date":"2022-02-23","open":123.226,"close":123.359,"high":123.36,"low":123.216,"volume":4491},{"date":"2022-02-24","open":123.335,"close":123.403,"high":123.461,"low":123.335,"volume":4154},{"date":"2022-02-25","open":123.434,"close":123.48,"high":123.499,"low":123.169,"volume":3836},{"date":"2022-02-28","open":123.48,"close":123.523,"high":123.608,"low":123.431,"volume":3691},{"date":"2022-03-01","open":123.523,"close":123.304,"high":123.524,"low":123.294,"volume":2712},{"date":"2022-03-02","open":123.307,"close":123.247,"high":123.307,"low":123.202,"volume":4013},{"date":"2022-03-03","open":123.241,"close":123.253,"high":123.44,"low":123.2,"volume":4075},{"date":"2022-03-04","open":123.205,"close":123.193,"high":123.289,"low":123.142,"volume":5456},{"date":"2022-03-07","open":123.19,"close":123.458,"high":123.598,"low":123.176,"volume":5724},{"date":"2022-03-08","open":123.46,"close":123.585,"high":123.649,"low":123.456,"volume":4860},{"date":"2022-03-09","open":123.594,"close":123.31,"high":123.635,"low":123.211,"volume":5101},{"date":"2022-03-10","open":123.265,"close":123.362,"high":123.58,"low":123.265,"volume":4326},{"date":"2022-03-11","open":123.358,"close":123.589,"high":123.619,"low":123.268,"volume":5250},{"date":"2022-03-14","open":123.592,"close":123.95,"high":123.96,"low":123.592,"volume":7096},{"date":"2022-03-15","open":123.95,"close":123.484,"high":123.999,"low":123.452,"volume":6132},{"date":"2022-03-16","open":123.88,"close":123.42,"high":123.88,"low":123.301,"volume":5260},{"date":"2022-03-17","open":123.413,"close":123.444,"high":123.517,"low":123.382,"volume":4233},{"date":"2022-03-18","open":123.444,"close":123.615,"high":123.67,"low":123.444,"volume":5645},{"date":"2022-03-21","open":123.615,"close":123.565,"high":123.688,"low":123.489,"volume":4131},{"date":"2022-03-22","open":123.516,"close":123.42,"high":123.516,"low":123.37,"volume":4856},{"date":"2022-03-23","open":123.418,"close":123.461,"high":123.727,"low":123.37,"volume":5213},{"date":"2022-03-24","open":123.452,"close":123.565,"high":123.68,"low":123.4,"volume":4795},{"date":"2022-03-25","open":123.604,"close":123.67,"high":123.81,"low":123.566,"volume":2856},{"date":"2022-03-28","open":123.72,"close":123.675,"high":123.86,"low":123.666,"volume":5090},{"date":"2022-03-29","open":123.71,"close":123.617,"high":123.9,"low":123.612,"volume":4707},{"date":"2022-03-30","open":123.617,"close":123.587,"high":123.707,"low":123.569,"volume":4969},{"date":"2022-03-31","open":123.574,"close":123.486,"high":123.698,"low":123.468,"volume":5483},{"date":"2022-04-01","open":123.486,"close":123.644,"high":123.676,"low":123.486,"volume":3605},{"date":"2022-04-06","open":123.679,"close":123.76,"high":123.9,"low":123.679,"volume":8062},{"date":"2022-04-07","open":123.76,"close":123.905,"high":123.999,"low":123.76,"volume":7395},{"date":"2022-04-08","open":123.91,"close":124.076,"high":124.169,"low":123.905,"volume":5497},{"date":"2022-04-11","open":124.076,"close":123.82,"high":124.157,"low":123.798,"volume":6419},{"date":"2022-04-12","open":123.833,"close":123.867,"high":124.065,"low":123.824,"volume":5575},{"date":"2022-04-13","open":123.867,"close":123.904,"high":123.996,"low":123.772,"volume":6448},{"date":"2022-04-14","open":123.954,"close":124.105,"high":124.31,"low":123.953,"volume":7667},{"date":"2022-04-15","open":124.105,"close":123.993,"high":124.178,"low":123.963,"volume":3987},{"date":"2022-04-18","open":123.993,"close":123.845,"high":123.993,"low":123.82,"volume":2977},{"date":"2022-04-19","open":123.86,"close":123.894,"high":123.969,"low":123.846,"volume":5353},{"date":"2022-04-20","open":123.944,"close":123.93,"high":123.944,"low":123.754,"volume":5294},{"date":"2022-04-21","open":123.93,"close":123.82,"high":123.959,"low":123.815,"volume":6702},{"date":"2022-04-22","open":123.82,"close":123.788,"high":123.915,"low":123.77,"volume":5282},{"date":"2022-04-25","open":123.788,"close":123.795,"high":123.911,"low":123.773,"volume":4872},{"date":"2022-04-26","open":123.798,"close":123.867,"high":123.904,"low":123.795,"volume":7470},{"date":"2022-04-27","open":123.857,"close":123.826,"high":123.913,"low":123.81,"volume":8026},{"date":"2022-04-28","open":123.833,"close":123.758,"high":123.909,"low":123.744,"volume":7428},{"date":"2022-04-29","open":123.758,"close":123.889,"high":123.908,"low":123.738,"volume":10277},{"date":"2022-05-05","open":123.889,"close":123.89,"high":123.933,"low":123.839,"volume":7518},{"date":"2022-05-06","open":123.89,"close":123.795,"high":124.089,"low":123.71,"volume":9585},{"date":"2022-05-09","open":123.799,"close":123.877,"high":123.91,"low":123.799,"volume":7827},{"date":"2022-05-10","open":123.909,"close":124.139,"high":124.159,"low":123.878,"volume":7882},{"date":"2022-05-11","open":124.189,"close":124.042,"high":124.189,"low":124.011,"volume":10141},{"date":"2022-05-12","open":124.011,"close":124.11,"high":124.261,"low":123.996,"volume":9786},{"date":"2022-05-13","open":124.13,"close":124.218,"high":124.345,"low":124.123,"volume":8846},{"date":"2022-05-16","open":124.168,"close":124.203,"high":124.266,"low":124.161,"volume":9331},{"date":"2022-05-17","open":124.186,"close":124.352,"high":124.42,"low":124.186,"volume":10403},{"date":"2022-05-18","open":124.38,"close":124.55,"high":124.655,"low":124.308,"volume":10570},{"date":"2022-05-19","open":124.599,"close":124.446,"high":124.703,"low":124.29,"volume":10157},{"date":"2022-05-20","open":124.41,"close":124.377,"high":124.57,"low":124.284,"volume":9312},{"date":"2022-05-23","open":124.33,"close":124.432,"high":124.53,"low":124.33,"volume":8506},{"date":"2022-05-24","open":124.431,"close":124.494,"high":124.78,"low":124.391,"volume":10354},{"date":"2022-05-25","open":124.544,"close":124.594,"high":124.74,"low":124.485,"volume":8826},{"date":"2022-05-26","open":124.644,"close":124.826,"high":124.854,"low":124.638,"volume":9971},{"date":"2022-05-27","open":124.826,"close":124.61,"high":124.874,"low":124.548,"volume":6802},{"date":"2022-05-30","open":124.561,"close":124.46,"high":124.659,"low":124.436,"volume":10068},{"date":"2022-05-31","open":124.46,"close":124.341,"high":124.509,"low":124.276,"volume":8451},{"date":"2022-06-01","open":124.315,"close":124.305,"high":124.449,"low":124.226,"volume":12282},{"date":"2022-06-02","open":124.35,"close":124.284,"high":124.35,"low":124.234,"volume":11282},{"date":"2022-06-06","open":124.284,"close":124.325,"high":124.34,"low":124.254,"volume":10435},{"date":"2022-06-07","open":124.36,"close":124.319,"high":124.36,"low":124.296,"volume":9755},{"date":"2022-06-08","open":124.31,"close":124.289,"high":124.349,"low":124.269,"volume":9477},{"date":"2022-06-09","open":124.274,"close":124.31,"high":124.31,"low":124.274,"volume":15360},{"date":"2022-06-10","open":124.314,"close":124.264,"high":124.389,"low":124.22,"volume":9794},{"date":"2022-06-13","open":124.224,"close":124.258,"high":124.259,"low":124.214,"volume":18676},{"date":"2022-06-14","open":124.252,"close":124.197,"high":124.252,"low":124.13,"volume":14226},{"date":"2022-06-15","open":124.2,"close":124.14,"high":124.281,"low":124.071,"volume":18154},{"date":"2022-06-16","open":124.181,"close":124.135,"high":124.252,"low":124.09,"volume":14469},{"date":"2022-06-17","open":124.145,"close":124.24,"high":124.28,"low":124.142,"volume":10360},{"date":"2022-06-20","open":124.24,"close":124.224,"high":124.243,"low":124.147,"volume":18861},{"date":"2022-06-21","open":124.218,"close":124.207,"high":124.28,"low":124.184,"volume":19802},{"date":"2022-06-22","open":124.24,"close":124.302,"high":124.339,"low":124.234,"volume":20473},{"date":"2022-06-23","open":124.304,"close":124.302,"high":124.328,"low":124.255,"volume":17851},{"date":"2022-06-24","open":124.306,"close":124.309,"high":124.384,"low":124.235,"volume":18781},{"date":"2022-06-27","open":124.289,"close":124.117,"high":124.289,"low":124.091,"volume":15933},{"date":"2022-06-28","open":124.1,"close":124.132,"high":124.309,"low":124.1,"volume":18696},{"date":"2022-06-29","open":124.179,"close":124.231,"high":124.306,"low":124.13,"volume":18280},{"date":"2022-06-30","open":124.186,"close":124.235,"high":124.34,"low":124.145,"volume":18878},{"date":"2022-07-01","open":124.235,"close":124.417,"high":124.48,"low":124.214,"volume":19107},{"date":"2022-07-04","open":124.417,"close":124.196,"high":124.45,"low":124.142,"volume":18134},{"date":"2022-07-05","open":124.196,"close":124.078,"high":124.29,"low":124.056,"volume":20128},{"date":"2022-07-06","open":124.075,"close":124.115,"high":124.175,"low":124.075,"volume":18150},{"date":"2022-07-07","open":124.116,"close":124.123,"high":124.159,"low":124.113,"volume":16991},{"date":"2022-07-08","open":124.157,"close":124.066,"high":124.157,"low":124.054,"volume":15768},{"date":"2022-07-11","open":124.1,"close":124.111,"high":124.17,"low":124.028,"volume":21185},{"date":"2022-07-12","open":124.162,"close":124.187,"high":124.21,"low":124.13,"volume":18004},{"date":"2022-07-13","open":124.235,"close":124.263,"high":124.366,"low":124.18,"volume":14529},{"date":"2022-07-14","open":124.313,"close":124.362,"high":124.368,"low":124.263,"volume":17042},{"date":"2022-07-15","open":124.371,"close":124.538,"high":124.565,"low":124.371,"volume":25101},{"date":"2022-07-18","open":124.527,"close":124.449,"high":124.55,"low":124.33,"volume":24288},{"date":"2022-07-19","open":124.415,"close":124.401,"high":124.48,"low":124.324,"volume":22267},{"date":"2022-07-20","open":124.355,"close":124.452,"high":124.46,"low":124.351,"volume":25316},{"date":"2022-07-21","open":124.451,"close":124.525,"high":124.59,"low":124.451,"volume":23721},{"date":"2022-07-22","open":124.525,"close":124.618,"high":124.646,"low":124.482,"volume":20490},{"date":"2022-07-25","open":124.527,"close":124.639,"high":124.652,"low":124.511,"volume":24852},{"date":"2022-07-26","open":124.686,"close":124.767,"high":124.87,"low":124.615,"volume":24250},{"date":"2022-07-27","open":124.767,"close":124.776,"high":124.909,"low":124.749,"volume":22543},{"date":"2022-07-28","open":124.781,"close":124.75,"high":124.885,"low":124.727,"volume":23495},{"date":"2022-07-29","open":124.738,"close":125.009,"high":125.32,"low":124.738,"volume":26313},{"date":"2022-08-01","open":125.009,"close":125.204,"high":125.208,"low":124.981,"volume":19065},{"date":"2022-08-02","open":125.204,"close":125.387,"high":125.399,"low":125.16,"volume":27242},{"date":"2022-08-03","open":125.378,"close":125.343,"high":125.402,"low":125.236,"volume":28683},{"date":"2022-08-04","open":125.343,"close":125.495,"high":125.625,"low":125.343,"volume":28363},{"date":"2022-08-05","open":125.495,"close":125.305,"high":125.495,"low":125.3,"volume":25034},{"date":"2022-08-08","open":125.32,"close":125.33,"high":125.378,"low":125.28,"volume":15164},{"date":"2022-08-09","open":125.33,"close":125.244,"high":125.408,"low":125.219,"volume":22511},{"date":"2022-08-10","open":125.254,"close":125.297,"high":125.448,"low":125.244,"volume":35008},{"date":"2022-08-11","open":125.304,"close":125.262,"high":125.36,"low":125.227,"volume":20068},{"date":"2022-08-12","open":125.254,"close":125.265,"high":125.352,"low":125.243,"volume":21984},{"date":"2022-08-15","open":125.315,"close":125.715,"high":128.51,"low":125.315,"volume":26739},{"date":"2022-08-16","open":125.759,"close":125.894,"high":125.987,"low":125.759,"volume":19516},{"date":"2022-08-17","open":125.893,"close":125.924,"high":125.943,"low":125.844,"volume":30688},{"date":"2022-08-18","open":125.92,"close":126.01,"high":126.09,"low":125.882,"volume":21631},{"date":"2022-08-19","open":126.01,"close":126.099,"high":126.131,"low":125.971,"volume":28603},{"date":"2022-08-22","open":126.081,"close":126.105,"high":126.275,"low":125.979,"volume":20172},{"date":"2022-08-23","open":126.083,"close":126.015,"high":126.194,"low":126.015,"volume":18695},{"date":"2022-08-24","open":126.016,"close":125.985,"high":126.087,"low":125.977,"volume":19789},{"date":"2022-08-25","open":126.032,"close":125.901,"high":126.049,"low":125.9,"volume":26560},{"date":"2022-08-26","open":125.901,"close":125.842,"high":125.901,"low":125.81,"volume":25405},{"date":"2022-08-29","open":125.845,"close":125.85,"high":125.967,"low":125.74,"volume":17613},{"date":"2022-08-30","open":125.858,"close":125.966,"high":126.05,"low":125.852,"volume":20117},{"date":"2022-08-31","open":125.974,"close":126.018,"high":126.035,"low":125.932,"volume":30075},{"date":"2022-09-01","open":126.009,"close":126.031,"high":126.055,"low":125.968,"volume":32015},{"date":"2022-09-02","open":126.04,"close":126.185,"high":126.277,"low":126.022,"volume":31422},{"date":"2022-09-05","open":126.081,"close":126.239,"high":126.39,"low":126.081,"volume":31597},{"date":"2022-09-06","open":126.259,"close":126.195,"high":126.375,"low":126.167,"volume":27940},{"date":"2022-09-07","open":126.195,"close":126.201,"high":126.321,"low":126.024,"volume":32553},{"date":"2022-09-08","open":126.189,"close":126.153,"high":126.215,"low":126.071,"volume":31109},{"date":"2022-09-09","open":126.132,"close":126.042,"high":126.245,"low":126.021,"volume":23555},{"date":"2022-09-13","open":126.005,"close":125.936,"high":126.04,"low":125.911,"volume":12440},{"date":"2022-09-14","open":125.94,"close":125.823,"high":125.985,"low":125.809,"volume":33422},{"date":"2022-09-15","open":125.824,"close":125.818,"high":125.91,"low":125.776,"volume":31893},{"date":"2022-09-16","open":125.798,"close":125.703,"high":125.817,"low":125.61,"volume":24105},{"date":"2022-09-19","open":125.661,"close":125.718,"high":125.81,"low":125.656,"volume":13947},{"date":"2022-09-20","open":125.718,"close":125.862,"high":125.897,"low":125.709,"volume":30717},{"date":"2022-09-21","open":125.881,"close":125.888,"high":125.968,"low":125.834,"volume":27407},{"date":"2022-09-22","open":125.927,"close":125.885,"high":125.938,"low":125.869,"volume":30746},{"date":"2022-09-23","open":125.84,"close":125.758,"high":125.881,"low":125.73,"volume":31788},{"date":"2022-09-26","open":125.834,"close":125.456,"high":125.834,"low":125.41,"volume":31614},{"date":"2022-09-27","open":125.408,"close":125.458,"high":125.51,"low":125.223,"volume":23055},{"date":"2022-09-28","open":125.458,"close":125.415,"high":125.499,"low":125.411,"volume":30719},{"date":"2022-09-29","open":125.366,"close":125.194,"high":125.451,"low":125.163,"volume":31354},{"date":"2022-09-30","open":125.195,"close":125.29,"high":125.29,"low":125.144,"volume":31806},{"date":"2022-10-10","open":125.28,"close":125.5,"high":125.54,"low":125.28,"volume":23061},{"date":"2022-10-11","open":125.55,"close":125.669,"high":125.702,"low":125.45,"volume":22298},{"date":"2022-10-12","open":125.669,"close":125.581,"high":125.712,"low":125.365,"volume":32067},{"date":"2022-10-13","open":125.595,"close":125.668,"high":125.67,"low":125.548,"volume":26592},{"date":"2022-10-14","open":125.668,"close":125.96,"high":126.407,"low":125.629,"volume":34742},{"date":"2022-10-17","open":125.959,"close":125.775,"high":125.959,"low":125.76,"volume":31835},{"date":"2022-10-18","open":125.777,"close":125.756,"high":125.815,"low":125.638,"volume":35190},{"date":"2022-10-19","open":125.766,"close":125.849,"high":125.869,"low":125.726,"volume":31138},{"date":"2022-10-20","open":125.85,"close":125.759,"high":125.87,"low":125.726,"volume":31034},{"date":"2022-10-21","open":125.804,"close":125.774,"high":125.875,"low":125.733,"volume":36384},{"date":"2022-10-24","open":125.774,"close":125.885,"high":125.953,"low":125.75,"volume":27223},{"date":"2022-10-25","open":125.889,"close":125.807,"high":125.889,"low":125.716,"volume":26622},{"date":"2022-10-26","open":125.807,"close":125.813,"high":125.887,"low":125.757,"volume":33508},{"date":"2022-10-27","open":125.859,"close":125.904,"high":125.98,"low":125.814,"volume":22981},{"date":"2022-10-28","open":125.91,"close":126.085,"high":126.135,"low":125.91,"volume":24361},{"date":"2022-10-31","open":126.047,"close":126.178,"high":126.213,"low":126.047,"volume":27150},{"date":"2022-11-01","open":126.228,"close":126.047,"high":126.228,"low":126.01,"volume":16774},{"date":"2022-11-02","open":126.036,"close":125.93,"high":126.081,"low":125.642,"volume":27185},{"date":"2022-11-03","open":125.93,"close":126.047,"high":126.086,"low":125.9,"volume":22911},{"date":"2022-11-04","open":125.823,"close":125.923,"high":126.085,"low":125.823,"volume":31681},{"date":"2022-11-07","open":125.973,"close":125.922,"high":125.974,"low":125.918,"volume":43830},{"date":"2022-11-08","open":125.92,"close":125.951,"high":125.953,"low":125.884,"volume":34086},{"date":"2022-11-09","open":125.923,"close":126.02,"high":126.055,"low":125.923,"volume":6569},{"date":"2022-11-10","open":126.025,"close":125.929,"high":126.069,"low":125.91,"volume":31894},{"date":"2022-11-11","open":125.911,"close":125.677,"high":125.978,"low":125.552,"volume":24344},{"date":"2022-11-14","open":125.677,"close":125.331,"high":125.677,"low":125.262,"volume":15152},{"date":"2022-11-15","open":125.281,"close":125.19,"high":125.281,"low":125.019,"volume":32215},{"date":"2022-11-16","open":125.188,"close":124.991,"high":125.31,"low":124.98,"volume":19734},{"date":"2022-11-17","open":124.991,"close":125.15,"high":125.155,"low":124.94,"volume":34534},{"date":"2022-11-18","open":125.14,"close":125.08,"high":125.299,"low":125.015,"volume":54753},{"date":"2022-11-21","open":125.097,"close":125.319,"high":125.37,"low":125.097,"volume":27177},{"date":"2022-11-22","open":125.31,"close":125.373,"high":125.615,"low":125.179,"volume":44123},{"date":"2022-11-23","open":125.365,"close":125.593,"high":125.693,"low":125.365,"volume":40484},{"date":"2022-11-24","open":125.643,"close":125.753,"high":125.843,"low":125.643,"volume":64315},{"date":"2022-11-25","open":125.754,"close":125.51,"high":125.802,"low":125.51,"volume":46294},{"date":"2022-11-28","open":125.7,"close":125.273,"high":125.7,"low":125.256,"volume":44704},{"date":"2022-11-29","open":125.26,"close":124.924,"high":125.272,"low":124.822,"volume":16277},{"date":"2022-11-30","open":124.93,"close":125.018,"high":125.06,"low":124.93,"volume":17332},{"date":"2022-12-01","open":124.968,"close":125.092,"high":125.129,"low":124.823,"volume":54378},{"date":"2022-12-02","open":125.141,"close":125.131,"high":125.185,"low":125.096,"volume":50966},{"date":"2022-12-05","open":125.092,"close":125.074,"high":125.153,"low":125.042,"volume":67647},{"date":"2022-12-06","open":125.025,"close":124.941,"high":125.072,"low":124.916,"volume":95077},{"date":"2022-12-07","open":124.972,"close":124.865,"high":124.979,"low":124.857,"volume":30263},{"date":"2022-12-08","open":124.873,"close":125.051,"high":125.128,"low":124.873,"volume":54384},{"date":"2022-12-09","open":125.025,"close":124.941,"high":125.12,"low":124.911,"volume":46866},{"date":"2022-12-12","open":124.966,"close":124.962,"high":124.99,"low":124.927,"volume":78992},{"date":"2022-12-13","open":124.974,"close":124.665,"high":124.975,"low":124.63,"volume":71261},{"date":"2022-12-14","open":124.665,"close":124.93,"high":124.98,"low":124.665,"volume":22518},{"date":"2022-12-15","open":124.966,"close":125.011,"high":125.09,"low":124.92,"volume":25463},{"date":"2022-12-16","open":124.963,"close":124.979,"high":125.059,"low":124.91,"volume":24714},{"date":"2022-12-19","open":125.029,"close":125.167,"high":125.21,"low":125.029,"volume":30428},{"date":"2022-12-20","open":125.18,"close":125.179,"high":125.279,"low":125.171,"volume":43231},{"date":"2022-12-21","open":125.179,"close":125.109,"high":125.179,"low":125.009,"volume":24450},{"date":"2022-12-22","open":125.109,"close":125.15,"high":125.171,"low":125.109,"volume":27380},{"date":"2022-12-23","open":125.159,"close":125.188,"high":125.199,"low":125.143,"volume":53922},{"date":"2022-12-26","open":125.19,"close":125.137,"high":125.238,"low":125.094,"volume":28208},{"date":"2022-12-27","open":125.136,"close":125.151,"high":125.305,"low":125.12,"volume":30010},{"date":"2022-12-28","open":125.2,"close":125.336,"high":125.344,"low":125.16,"volume":23895},{"date":"2022-12-29","open":125.336,"close":125.407,"high":125.464,"low":125.31,"volume":41049},{"date":"2022-12-30","open":125.457,"close":125.614,"high":125.802,"low":125.41,"volume":2179},{"date":"2023-01-03","open":125.664,"close":125.577,"high":125.725,"low":125.566,"volume":64776},{"date":"2023-01-04","open":125.564,"close":125.798,"high":125.9,"low":125.541,"volume":29465},{"date":"2023-01-05","open":125.798,"close":125.731,"high":125.843,"low":125.706,"volume":35761},{"date":"2023-01-06","open":125.781,"close":125.467,"high":125.781,"low":125.461,"volume":31533},{"date":"2023-01-09","open":125.466,"close":125.47,"high":125.529,"low":125.454,"volume":27688},{"date":"2023-01-10","open":125.467,"close":125.395,"high":125.483,"low":125.365,"volume":34059},{"date":"2023-01-11","open":125.395,"close":125.26,"high":125.395,"low":125.228,"volume":34832},{"date":"2023-01-12","open":125.248,"close":125.295,"high":125.331,"low":125.248,"volume":43170},{"date":"2023-01-13","open":125.33,"close":125.323,"high":125.344,"low":125.245,"volume":55751},{"date":"2023-01-16","open":125.296,"close":125.22,"high":125.297,"low":125.19,"volume":16720},{"date":"2023-01-17","open":125.22,"close":125.229,"high":125.242,"low":125.201,"volume":34600},{"date":"2023-01-18","open":125.241,"close":125.21,"high":125.32,"low":125.18,"volume":43955},{"date":"2023-01-19","open":125.21,"close":125.239,"high":125.24,"low":125.18,"volume":49355},{"date":"2023-01-20","open":125.288,"close":125.364,"high":125.367,"low":125.241,"volume":4361},{"date":"2023-01-30","open":125.364,"close":125.364,"high":125.404,"low":125.301,"volume":44877},{"date":"2023-01-31","open":125.364,"close":125.348,"high":125.416,"low":125.24,"volume":37368},{"date":"2023-02-01","open":125.351,"close":125.397,"high":125.434,"low":125.341,"volume":33848},{"date":"2023-02-02","open":125.397,"close":125.482,"high":125.497,"low":125.378,"volume":23496},{"date":"2023-02-03","open":125.482,"close":125.528,"high":125.55,"low":125.482,"volume":34394},{"date":"2023-02-06","open":125.529,"close":125.466,"high":125.577,"low":125.411,"volume":21820},{"date":"2023-02-07","open":125.478,"close":125.485,"high":125.493,"low":125.437,"volume":49729},{"date":"2023-02-08","open":125.509,"close":125.528,"high":125.57,"low":125.485,"volume":77599},{"date":"2023-02-09","open":125.53,"close":125.538,"high":125.56,"low":125.497,"volume":58704},{"date":"2023-02-10","open":125.539,"close":125.589,"high":125.594,"low":125.539,"volume":44569},{"date":"2023-02-13","open":125.609,"close":125.599,"high":125.638,"low":125.589,"volume":34659},{"date":"2023-02-14","open":125.591,"close":125.603,"high":125.627,"low":125.556,"volume":87311},{"date":"2023-02-15","open":125.607,"close":125.609,"high":125.652,"low":125.563,"volume":52530},{"date":"2023-02-16","open":125.61,"close":125.597,"high":125.65,"low":125.559,"volume":15263},{"date":"2023-02-17","open":125.61,"close":125.612,"high":125.644,"low":125.566,"volume":34858},{"date":"2023-02-20","open":125.654,"close":125.518,"high":125.662,"low":125.51,"volume":30785},{"date":"2023-02-21","open":125.518,"close":125.477,"high":125.518,"low":125.468,"volume":47602},{"date":"2023-02-22","open":125.486,"close":125.502,"high":125.559,"low":125.486,"volume":13636},{"date":"2023-02-23","open":125.501,"close":125.5,"high":125.54,"low":125.49,"volume":36937},{"date":"2023-02-24","open":125.548,"close":125.503,"high":125.548,"low":125.5,"volume":23678},{"date":"2023-02-27","open":125.503,"close":125.482,"high":125.542,"low":125.431,"volume":24690},{"date":"2023-02-28","open":125.531,"close":125.464,"high":125.531,"low":125.433,"volume":37093},{"date":"2023-03-01","open":125.466,"close":125.473,"high":125.501,"low":125.466,"volume":62552},{"date":"2023-03-02","open":125.487,"close":125.501,"high":125.521,"low":125.47,"volume":5544},{"date":"2023-03-03","open":125.5,"close":125.484,"high":125.511,"low":125.463,"volume":18943},{"date":"2023-03-06","open":125.471,"close":125.573,"high":125.578,"low":125.471,"volume":23218},{"date":"2023-03-07","open":125.573,"close":125.673,"high":125.679,"low":125.566,"volume":5842},{"date":"2023-03-08","open":125.676,"close":125.742,"high":125.773,"low":125.628,"volume":18116},{"date":"2023-03-09","open":125.745,"close":125.761,"high":125.779,"low":125.745,"volume":17066},{"date":"2023-03-10","open":125.771,"close":125.81,"high":125.852,"low":125.74,"volume":30005},{"date":"2023-03-13","open":125.768,"close":125.805,"high":125.856,"low":125.768,"volume":18028},{"date":"2023-03-14","open":125.805,"close":125.848,"high":125.867,"low":125.782,"volume":33108},{"date":"2023-03-15","open":125.816,"close":125.817,"high":125.848,"low":125.806,"volume":21349},{"date":"2023-03-16","open":125.822,"close":125.876,"high":125.885,"low":125.822,"volume":21689},{"date":"2023-03-17","open":125.852,"close":125.946,"high":125.977,"low":125.827,"volume":23759},{"date":"2023-03-20","open":125.996,"close":126.031,"high":126.074,"low":125.91,"volume":29706},{"date":"2023-03-21","open":126.081,"close":125.969,"high":126.081,"low":125.91,"volume":25054},{"date":"2023-03-22","open":125.938,"close":125.963,"high":126.01,"low":125.863,"volume":32170},{"date":"2023-03-23","open":125.922,"close":125.937,"high":126.004,"low":125.917,"volume":30417},{"date":"2023-03-24","open":125.917,"close":125.883,"high":125.979,"low":125.86,"volume":38251},{"date":"2023-03-27","open":125.883,"close":125.893,"high":125.925,"low":125.794,"volume":10455},{"date":"2023-03-28","open":125.895,"close":125.917,"high":125.939,"low":125.895,"volume":19520},{"date":"2023-03-29","open":125.959,"close":125.945,"high":125.967,"low":125.878,"volume":44493},{"date":"2023-03-30","open":125.91,"close":125.98,"high":126.02,"low":125.91,"volume":18134},{"date":"2023-03-31","open":126.03,"close":125.99,"high":126.06,"low":125.98,"volume":33838},{"date":"2023-04-03","open":125.991,"close":125.98,"high":126.04,"low":125.961,"volume":66325},{"date":"2023-04-04","open":125.96,"close":126.024,"high":126.024,"low":125.931,"volume":40258},{"date":"2023-04-06","open":126.02,"close":126.064,"high":126.07,"low":126.009,"volume":38497},{"date":"2023-04-07","open":126.048,"close":126.097,"high":126.1,"low":126.036,"volume":37441},{"date":"2023-04-10","open":126.097,"close":126.207,"high":126.29,"low":126.084,"volume":25760},{"date":"2023-04-11","open":126.207,"close":126.252,"high":126.385,"low":126.158,"volume":38753},{"date":"2023-04-12","open":126.251,"close":126.285,"high":126.302,"low":126.251,"volume":16850},{"date":"2023-04-13","open":126.285,"close":126.256,"high":126.335,"low":126.235,"volume":30850},{"date":"2023-04-14","open":126.276,"close":126.221,"high":126.276,"low":126.207,"volume":20276},{"date":"2023-04-17","open":126.22,"close":126.193,"high":126.255,"low":126.174,"volume":29356},{"date":"2023-04-18","open":126.184,"close":126.246,"high":126.253,"low":126.179,"volume":45828},{"date":"2023-04-19","open":126.245,"close":126.322,"high":126.416,"low":126.245,"volume":17699},{"date":"2023-04-20","open":126.311,"close":126.302,"high":126.333,"low":126.232,"volume":28781},{"date":"2023-04-21","open":126.302,"close":126.361,"high":126.367,"low":126.302,"volume":24726},{"date":"2023-04-24","open":126.359,"close":126.394,"high":126.485,"low":126.348,"volume":35063},{"date":"2023-04-25","open":126.396,"close":126.404,"high":126.444,"low":126.372,"volume":31477},{"date":"2023-04-26","open":126.404,"close":126.405,"high":126.439,"low":126.374,"volume":28067},{"date":"2023-04-27","open":126.42,"close":126.588,"high":126.6,"low":126.42,"volume":20789},{"date":"2023-04-28","open":126.602,"close":126.645,"high":126.68,"low":126.543,"volume":24639},{"date":"2023-05-04","open":126.695,"close":126.757,"high":126.795,"low":126.646,"volume":19461},{"date":"2023-05-05","open":126.757,"close":126.989,"high":127.022,"low":126.708,"volume":24226},{"date":"2023-05-08","open":126.985,"close":126.925,"high":127.02,"low":126.883,"volume":7382},{"date":"2023-05-09","open":126.973,"close":126.973,"high":127.08,"low":126.911,"volume":20516},{"date":"2023-05-10","open":126.977,"close":127.143,"high":127.15,"low":126.977,"volume":25766},{"date":"2023-05-11","open":127.26,"close":127.321,"high":127.408,"low":127.195,"volume":33491},{"date":"2023-05-12","open":127.319,"close":127.25,"high":127.39,"low":127.213,"volume":13655},{"date":"2023-05-15","open":127.259,"close":127.32,"high":127.442,"low":127.259,"volume":15318},{"date":"2023-05-16","open":127.318,"close":127.25,"high":127.32,"low":127.23,"volume":23216},{"date":"2023-05-17","open":127.257,"close":127.238,"high":127.296,"low":127.202,"volume":34685},{"date":"2023-05-18","open":127.238,"close":127.198,"high":127.238,"low":127.037,"volume":29491},{"date":"2023-05-19","open":127.183,"close":127.284,"high":127.29,"low":127.158,"volume":13746},{"date":"2023-05-22","open":127.286,"close":127.445,"high":127.451,"low":127.285,"volume":40847},{"date":"2023-05-23","open":127.48,"close":127.77,"high":127.811,"low":127.446,"volume":24308},{"date":"2023-05-24","open":127.81,"close":127.693,"high":127.811,"low":127.592,"volume":34021},{"date":"2023-05-25","open":127.696,"close":127.53,"high":127.696,"low":127.489,"volume":32659},{"date":"2023-05-26","open":127.57,"close":127.524,"high":127.659,"low":127.51,"volume":47512},{"date":"2023-05-29","open":127.478,"close":127.554,"high":127.596,"low":127.31,"volume":23610},{"date":"2023-05-30","open":127.57,"close":127.66,"high":127.7,"low":127.57,"volume":33462},{"date":"2023-05-31","open":127.66,"close":127.728,"high":127.811,"low":127.66,"volume":37618},{"date":"2023-06-01","open":127.682,"close":127.836,"high":127.858,"low":127.682,"volume":28477},{"date":"2023-06-02","open":127.851,"close":127.658,"high":127.865,"low":127.586,"volume":32985},{"date":"2023-06-05","open":127.61,"close":127.789,"high":127.809,"low":127.61,"volume":8265},{"date":"2023-06-06","open":127.789,"close":127.838,"high":127.857,"low":127.789,"volume":23186},{"date":"2023-06-07","open":127.886,"close":127.963,"high":127.967,"low":127.844,"volume":32481},{"date":"2023-06-08","open":127.963,"close":127.903,"high":127.97,"low":127.86,"volume":28282},{"date":"2023-06-09","open":127.862,"close":127.98,"high":128.028,"low":127.862,"volume":13942},{"date":"2023-06-12","open":128.007,"close":128.054,"high":128.069,"low":127.962,"volume":33844},{"date":"2023-06-13","open":128.055,"close":128.2,"high":128.239,"low":128.055,"volume":31430},{"date":"2023-06-14","open":128.203,"close":128.295,"high":128.329,"low":128.203,"volume":34686},{"date":"2023-06-15","open":128.29,"close":127.947,"high":128.294,"low":123.29,"volume":23959},{"date":"2023-06-16","open":127.848,"close":127.668,"high":128.015,"low":127.561,"volume":26094},{"date":"2023-06-19","open":127.692,"close":127.706,"high":127.807,"low":127.669,"volume":14489},{"date":"2023-06-20","open":127.656,"close":127.732,"high":127.755,"low":127.656,"volume":23121},{"date":"2023-06-21","open":127.74,"close":127.87,"high":127.873,"low":127.74,"volume":8069},{"date":"2023-06-26","open":127.877,"close":127.949,"high":127.952,"low":127.877,"volume":17688},{"date":"2023-06-27","open":127.949,"close":127.873,"high":127.96,"low":127.779,"volume":18489},{"date":"2023-06-28","open":127.871,"close":127.895,"high":127.915,"low":127.871,"volume":18874},{"date":"2023-06-29","open":127.898,"close":127.861,"high":127.937,"low":127.861,"volume":24742},{"date":"2023-06-30","open":127.91,"close":128.039,"high":128.042,"low":127.902,"volume":17665},{"date":"2023-07-03","open":128.089,"close":128.099,"high":128.155,"low":128.011,"volume":33780},{"date":"2023-07-04","open":128.099,"close":128.077,"high":128.216,"low":128.05,"volume":1938},{"date":"2023-07-05","open":128.081,"close":128.266,"high":128.268,"low":128.081,"volume":2447},{"date":"2023-07-06","open":128.275,"close":128.309,"high":128.357,"low":128.216,"volume":7248},{"date":"2023-07-07","open":128.277,"close":128.322,"high":128.358,"low":128.277,"volume":12351},{"date":"2023-07-10","open":128.321,"close":128.314,"high":128.35,"low":128.221,"volume":38836},{"date":"2023-07-11","open":128.309,"close":128.33,"high":128.363,"low":128.309,"volume":15704},{"date":"2023-07-12","open":128.334,"close":128.327,"high":128.348,"low":128.281,"volume":27915},{"date":"2023-07-13","open":128.318,"close":128.309,"high":128.337,"low":128.277,"volume":22041},{"date":"2023-07-14","open":128.311,"close":128.268,"high":128.311,"low":128.221,"volume":38272},{"date":"2023-07-17","open":128.268,"close":128.36,"high":128.379,"low":128.268,"volume":19564},{"date":"2023-07-18","open":128.364,"close":128.442,"high":128.468,"low":128.364,"volume":18657},{"date":"2023-07-19","open":128.452,"close":128.476,"high":128.568,"low":128.442,"volume":26977},{"date":"2023-07-20","open":128.476,"close":128.473,"high":128.476,"low":128.428,"volume":18669},{"date":"2023-07-21","open":128.522,"close":128.606,"high":128.608,"low":128.473,"volume":20426},{"date":"2023-07-24","open":128.579,"close":128.642,"high":128.696,"low":128.559,"volume":19778},{"date":"2023-07-25","open":128.492,"close":128.311,"high":128.492,"low":128.31,"volume":32774},{"date":"2023-07-26","open":128.31,"close":128.335,"high":128.338,"low":128.11,"volume":49935},{"date":"2023-07-27","open":128.348,"close":128.447,"high":128.456,"low":128.345,"volume":29896},{"date":"2023-07-28","open":128.43,"close":128.356,"high":128.508,"low":128.29,"volume":40530},{"date":"2023-07-31","open":128.346,"close":128.237,"high":128.346,"low":128.011,"volume":38139},{"date":"2023-08-01","open":128.24,"close":128.331,"high":128.39,"low":128.24,"volume":38412},{"date":"2023-08-02","open":128.332,"close":128.336,"high":128.381,"low":128.327,"volume":35022},{"date":"2023-08-03","open":128.34,"close":128.393,"high":128.409,"low":128.34,"volume":28023},{"date":"2023-08-04","open":128.393,"close":128.437,"high":128.543,"low":128.344,"volume":8637},{"date":"2023-08-07","open":128.487,"close":128.493,"high":128.506,"low":128.469,"volume":31109},{"date":"2023-08-08","open":128.496,"close":128.52,"high":128.529,"low":128.486,"volume":23325},{"date":"2023-08-09","open":128.57,"close":128.545,"high":128.57,"low":128.47,"volume":25941},{"date":"2023-08-10","open":128.536,"close":128.494,"high":128.56,"low":128.473,"volume":28507},{"date":"2023-08-11","open":128.494,"close":128.532,"high":128.551,"low":128.494,"volume":32870},{"date":"2023-08-14","open":128.547,"close":128.598,"high":128.631,"low":128.547,"volume":32210},{"date":"2023-08-15","open":128.598,"close":128.871,"high":128.989,"low":128.598,"volume":18317},{"date":"2023-08-16","open":128.89,"close":128.942,"high":129.01,"low":128.89,"volume":40170},{"date":"2023-08-17","open":128.962,"close":128.9,"high":128.988,"low":128.821,"volume":50072},{"date":"2023-08-18","open":128.9,"close":128.967,"high":128.992,"low":128.855,"volume":33130},{"date":"2023-08-21","open":128.983,"close":129.088,"high":129.104,"low":128.983,"volume":32990},{"date":"2023-08-22","open":129.088,"close":129.014,"high":129.125,"low":128.81,"volume":35735},{"date":"2023-08-23","open":129.016,"close":129.001,"high":129.057,"low":128.978,"volume":32232},{"date":"2023-08-24","open":128.971,"close":128.97,"high":129.031,"low":128.944,"volume":34923},{"date":"2023-08-25","open":128.977,"close":128.907,"high":129.02,"low":128.895,"volume":26396},{"date":"2023-08-28","open":128.685,"close":128.742,"high":128.782,"low":127.365,"volume":36151},{"date":"2023-08-29","open":128.761,"close":128.58,"high":128.89,"low":128.539,"volume":27171},{"date":"2023-08-30","open":128.531,"close":128.833,"high":128.903,"low":128.52,"volume":37123},{"date":"2023-08-31","open":128.835,"close":128.859,"high":128.895,"low":128.825,"volume":29511},{"date":"2023-09-01","open":128.815,"close":128.718,"high":128.82,"low":128.709,"volume":29137},{"date":"2023-09-04","open":128.64,"close":128.398,"high":128.64,"low":128.301,"volume":26614},{"date":"2023-09-05","open":128.475,"close":128.493,"high":128.507,"low":128.421,"volume":34148},{"date":"2023-09-06","open":128.499,"close":128.393,"high":128.554,"low":128.363,"volume":45076},{"date":"2023-09-07","open":128.391,"close":128.232,"high":128.391,"low":128.215,"volume":27480},{"date":"2023-09-08","open":128.285,"close":128.337,"high":128.359,"low":128.272,"volume":29664},{"date":"2023-09-11","open":128.337,"close":128.337,"high":128.394,"low":128.282,"volume":28002},{"date":"2023-09-12","open":128.337,"close":128.36,"high":128.428,"low":128.329,"volume":17140},{"date":"2023-09-13","open":128.398,"close":128.494,"high":128.545,"low":128.38,"volume":35354},{"date":"2023-09-14","open":128.46,"close":128.561,"high":128.587,"low":128.46,"volume":38508},{"date":"2023-09-15","open":128.56,"close":128.495,"high":128.58,"low":128.476,"volume":25571},{"date":"2023-09-18","open":128.445,"close":128.353,"high":128.445,"low":128.31,"volume":29555},{"date":"2023-09-19","open":128.382,"close":128.338,"high":128.382,"low":128.323,"volume":25879},{"date":"2023-09-20","open":128.338,"close":128.286,"high":128.349,"low":128.275,"volume":22783},{"date":"2023-09-21","open":128.286,"close":128.383,"high":128.405,"low":128.237,"volume":26749},{"date":"2023-09-22","open":128.383,"close":128.288,"high":128.41,"low":128.278,"volume":26261},{"date":"2023-09-25","open":128.287,"close":128.261,"high":128.41,"low":128.259,"volume":31232},{"date":"2023-09-26","open":128.214,"close":128.112,"high":128.273,"low":128.077,"volume":33886},{"date":"2023-09-27","open":128.113,"close":127.814,"high":128.159,"low":127.811,"volume":3745},{"date":"2023-09-28","open":128.162,"close":128.392,"high":128.47,"low":128.1,"volume":27356},{"date":"2023-10-09","open":128.393,"close":128.503,"high":128.559,"low":128.374,"volume":23688},{"date":"2023-10-10","open":128.466,"close":128.409,"high":128.519,"low":128.403,"volume":27877},{"date":"2023-10-11","open":128.37,"close":128.169,"high":128.392,"low":128.12,"volume":23312},{"date":"2023-10-12","open":128.119,"close":128.15,"high":128.19,"low":127.97,"volume":34944},{"date":"2023-10-13","open":128.154,"close":128.259,"high":128.287,"low":128.154,"volume":25687},{"date":"2023-10-16","open":128.309,"close":128.273,"high":128.41,"low":128.251,"volume":47490},{"date":"2023-10-17","open":128.243,"close":128.208,"high":128.247,"low":128.176,"volume":40160},{"date":"2023-10-18","open":128.208,"close":128.183,"high":128.233,"low":128.167,"volume":28848},{"date":"2023-10-19","open":128.137,"close":127.948,"high":128.163,"low":126.736,"volume":42310},{"date":"2023-10-20","open":127.948,"close":128.05,"high":128.089,"low":127.948,"volume":29304},{"date":"2023-10-23","open":128.11,"close":128.172,"high":128.185,"low":128.108,"volume":35683},{"date":"2023-10-24","open":128.142,"close":128.11,"high":128.157,"low":128.054,"volume":27500},{"date":"2023-10-25","open":128.111,"close":128.264,"high":128.289,"low":128.042,"volume":19847},{"date":"2023-10-26","open":128.266,"close":128.42,"high":128.431,"low":128.266,"volume":28836},{"date":"2023-10-27","open":128.42,"close":128.36,"high":128.485,"low":128.343,"volume":27313},{"date":"2023-10-30","open":128.357,"close":128.536,"high":128.579,"low":128.357,"volume":26887},{"date":"2023-10-31","open":128.511,"close":128.576,"high":128.633,"low":128.511,"volume":27278},{"date":"2023-11-01","open":128.66,"close":128.603,"high":128.66,"low":128.561,"volume":27528},{"date":"2023-11-02","open":128.606,"close":128.701,"high":128.713,"low":128.593,"volume":27548},{"date":"2023-11-03","open":128.691,"close":128.692,"high":128.802,"low":128.615,"volume":29496},{"date":"2023-11-06","open":128.69,"close":128.655,"high":128.69,"low":128.601,"volume":29974},{"date":"2023-11-07","open":128.655,"close":128.69,"high":128.72,"low":128.655,"volume":29705},{"date":"2023-11-08","open":128.705,"close":128.703,"high":128.705,"low":128.613,"volume":28572},{"date":"2023-11-09","open":128.748,"close":128.71,"high":128.775,"low":128.681,"volume":39085},{"date":"2023-11-10","open":128.711,"close":128.715,"high":128.748,"low":128.673,"volume":28517},{"date":"2023-11-13","open":128.714,"close":128.873,"high":128.944,"low":128.678,"volume":46505},{"date":"2023-11-14","open":128.871,"close":128.862,"high":128.871,"low":128.766,"volume":29665},{"date":"2023-11-15","open":128.862,"close":128.859,"high":128.877,"low":128.816,"volume":31885},{"date":"2023-11-16","open":128.84,"close":128.935,"high":128.955,"low":128.84,"volume":27902},{"date":"2023-11-17","open":128.936,"close":128.947,"high":128.98,"low":128.882,"volume":28266},{"date":"2023-11-20","open":128.976,"close":128.877,"high":128.976,"low":128.865,"volume":33507},{"date":"2023-11-21","open":128.845,"close":128.816,"high":128.86,"low":128.774,"volume":27321},{"date":"2023-11-22","open":128.816,"close":128.665,"high":128.816,"low":128.641,"volume":28070},{"date":"2023-11-23","open":128.68,"close":128.5,"high":128.68,"low":128.44,"volume":27811},{"date":"2023-11-24","open":128.548,"close":128.596,"high":128.689,"low":128.52,"volume":26883},{"date":"2023-11-27","open":128.55,"close":128.577,"high":128.65,"low":128.515,"volume":30525},{"date":"2023-11-28","open":128.58,"close":128.565,"high":128.736,"low":128.51,"volume":36535},{"date":"2023-11-29","open":128.566,"close":128.517,"high":128.585,"low":128.511,"volume":43993},{"date":"2023-11-30","open":128.53,"close":128.611,"high":128.652,"low":128.52,"volume":31820},{"date":"2023-12-01","open":128.661,"close":128.71,"high":128.81,"low":128.655,"volume":46148},{"date":"2023-12-04","open":128.71,"close":128.615,"high":128.769,"low":128.604,"volume":44993},{"date":"2023-12-05","open":128.617,"close":128.601,"high":128.634,"low":128.577,"volume":22145},{"date":"2023-12-06","open":128.601,"close":128.583,"high":128.634,"low":128.553,"volume":34370},{"date":"2023-12-07","open":128.583,"close":128.654,"high":128.662,"low":128.565,"volume":34286},{"date":"2023-12-08","open":128.749,"close":128.72,"high":128.778,"low":128.698,"volume":32707},{"date":"2023-12-11","open":128.775,"close":128.905,"high":128.941,"low":128.775,"volume":30451},{"date":"2023-12-12","open":128.905,"close":128.893,"high":128.943,"low":128.864,"volume":33835},{"date":"2023-12-13","open":128.911,"close":129.075,"high":129.124,"low":128.911,"volume":22260},{"date":"2023-12-14","open":129.081,"close":128.951,"high":129.081,"low":128.93,"volume":18697},{"date":"2023-12-15","open":128.979,"close":129.068,"high":129.083,"low":128.962,"volume":33805},{"date":"2023-12-18","open":129.084,"close":129.175,"high":129.21,"low":129.084,"volume":32852},{"date":"2023-12-19","open":129.182,"close":129.162,"high":129.192,"low":129.14,"volume":34199},{"date":"2023-12-20","open":129.164,"close":129.071,"high":129.209,"low":129.063,"volume":33343},{"date":"2023-12-21","open":129.073,"close":129.12,"high":129.149,"low":129.031,"volume":29682},{"date":"2023-12-22","open":129.211,"close":129.297,"high":129.327,"low":129.173,"volume":14535},{"date":"2023-12-25","open":129.347,"close":129.405,"high":129.439,"low":129.296,"volume":10951},{"date":"2023-12-26","open":129.41,"close":129.507,"high":129.625,"low":129.377,"volume":19286},{"date":"2023-12-27","open":129.569,"close":129.636,"high":129.669,"low":129.569,"volume":31812},{"date":"2023-12-28","open":129.689,"close":129.755,"high":129.91,"low":129.617,"volume":7875},{"date":"2023-12-29","open":129.772,"close":129.873,"high":129.897,"low":129.772,"volume":26287},{"date":"2024-01-02","open":129.874,"close":129.762,"high":129.874,"low":129.54,"volume":31664},{"date":"2024-01-03","open":129.725,"close":129.727,"high":129.757,"low":129.665,"volume":41739},{"date":"2024-01-04","open":129.715,"close":129.83,"high":129.904,"low":129.681,"volume":4005},{"date":"2024-01-05","open":129.828,"close":129.967,"high":130.102,"low":129.793,"volume":3307},{"date":"2024-01-08","open":129.954,"close":129.933,"high":130.209,"low":129.87,"volume":30614},{"date":"2024-01-09","open":129.932,"close":129.954,"high":129.996,"low":129.92,"volume":29256},{"date":"2024-01-10","open":129.979,"close":129.937,"high":129.997,"low":129.906,"volume":22250},{"date":"2024-01-11","open":129.938,"close":129.97,"high":129.986,"low":129.879,"volume":27339},{"date":"2024-01-12","open":130.009,"close":129.927,"high":130.009,"low":129.764,"volume":26873},{"date":"2024-01-15","open":129.927,"close":129.883,"high":129.966,"low":129.877,"volume":61964},{"date":"2024-01-16","open":129.841,"close":129.792,"high":129.869,"low":129.79,"volume":46331},{"date":"2024-01-17","open":129.774,"close":129.889,"high":129.889,"low":129.774,"volume":42925},{"date":"2024-01-18","open":129.925,"close":129.86,"high":130.067,"low":129.844,"volume":42701},{"date":"2024-01-19","open":129.95,"close":130.085,"high":130.085,"low":129.95,"volume":50477},{"date":"2024-01-22","open":130.087,"close":130.147,"high":130.21,"low":130.058,"volume":30624},{"date":"2024-01-23","open":130.147,"close":130.069,"high":130.147,"low":130.012,"volume":31376},{"date":"2024-01-24","open":130.021,"close":130.022,"high":130.108,"low":130.006,"volume":14214},{"date":"2024-01-25","open":130.074,"close":130.192,"high":130.231,"low":130.074,"volume":16875},{"date":"2024-01-26","open":130.26,"close":130.285,"high":130.357,"low":130.257,"volume":40995},{"date":"2024-01-29","open":130.285,"close":130.331,"high":130.335,"low":130.264,"volume":30873},{"date":"2024-01-30","open":130.526,"close":130.677,"high":130.818,"low":130.428,"volume":36493},{"date":"2024-01-31","open":130.78,"close":130.71,"high":130.9,"low":130.628,"volume":25205},{"date":"2024-02-01","open":130.63,"close":130.588,"high":130.687,"low":130.454,"volume":34043},{"date":"2024-02-02","open":130.573,"close":130.576,"high":130.6,"low":130.541,"volume":40738},{"date":"2024-02-05","open":130.832,"close":130.734,"high":130.9,"low":130.679,"volume":34413},{"date":"2024-02-06","open":130.655,"close":130.533,"high":130.68,"low":130.48,"volume":42677},{"date":"2024-02-07","open":130.479,"close":130.471,"high":130.74,"low":130.255,"volume":15312},{"date":"2024-02-08","open":130.705,"close":130.71,"high":130.71,"low":130.512,"volume":25645},{"date":"2024-02-19","open":130.629,"close":130.67,"high":130.688,"low":130.536,"volume":38908},{"date":"2024-02-20","open":130.658,"close":130.712,"high":130.73,"low":130.64,"volume":35983},{"date":"2024-02-21","open":130.762,"close":130.795,"high":130.937,"low":130.67,"volume":29469},{"date":"2024-02-22","open":130.795,"close":130.853,"high":130.867,"low":130.741,"volume":26980},{"date":"2024-02-23","open":130.99,"close":131.019,"high":131.088,"low":130.897,"volume":36790},{"date":"2024-02-26","open":131.009,"close":131.031,"high":131.076,"low":130.92,"volume":25915},{"date":"2024-02-27","open":131.061,"close":131.069,"high":131.122,"low":131.038,"volume":28539},{"date":"2024-02-28","open":131.035,"close":131.08,"high":131.107,"low":131.008,"volume":25255},{"date":"2024-02-29","open":131.091,"close":131.131,"high":131.149,"low":131.09,"volume":54219},{"date":"2024-03-01","open":131.11,"close":131.05,"high":131.134,"low":131.04,"volume":52223},{"date":"2024-03-04","open":131.017,"close":131.055,"high":131.076,"low":130.935,"volume":43927},{"date":"2024-03-05","open":131.037,"close":131.06,"high":131.088,"low":131.011,"volume":41925},{"date":"2024-03-06","open":131.15,"close":131.24,"high":131.244,"low":131.09,"volume":37172},{"date":"2024-03-07","open":131.465,"close":131.356,"high":131.465,"low":131.252,"volume":37630},{"date":"2024-03-08","open":131.354,"close":131.303,"high":131.383,"low":131.23,"volume":43724},{"date":"2024-03-11","open":131.206,"close":131.218,"high":131.302,"low":131.181,"volume":42286},{"date":"2024-03-12","open":131.118,"close":131.091,"high":131.17,"low":131.018,"volume":41780},{"date":"2024-03-13","open":130.979,"close":131.054,"high":131.065,"low":130.884,"volume":39384},{"date":"2024-03-14","open":131.023,"close":130.981,"high":131.023,"low":130.923,"volume":34673},{"date":"2024-03-15","open":131.009,"close":131.064,"high":131.113,"low":131.002,"volume":41887},{"date":"2024-03-18","open":131.054,"close":131.187,"high":131.19,"low":131.044,"volume":41509},{"date":"2024-03-19","open":131.19,"close":131.293,"high":131.302,"low":131.19,"volume":34378},{"date":"2024-03-20","open":131.287,"close":131.269,"high":131.304,"low":131.244,"volume":67407},{"date":"2024-03-21","open":131.219,"close":131.293,"high":131.301,"low":131.134,"volume":35896},{"date":"2024-03-22","open":131.35,"close":131.326,"high":131.41,"low":131.293,"volume":38493},{"date":"2024-03-25","open":131.19,"close":131.262,"high":131.286,"low":131.168,"volume":41118},{"date":"2024-03-26","open":131.215,"close":131.247,"high":131.254,"low":131.208,"volume":31516},{"date":"2024-03-27","open":131.242,"close":131.301,"high":131.322,"low":131.231,"volume":40304},{"date":"2024-03-28","open":131.358,"close":131.285,"high":131.358,"low":131.266,"volume":2827},{"date":"2024-03-29","open":131.317,"close":131.433,"high":131.443,"low":131.289,"volume":40632},{"date":"2024-04-01","open":131.435,"close":131.388,"high":131.436,"low":131.326,"volume":30373},{"date":"2024-04-02","open":131.388,"close":131.436,"high":131.44,"low":131.388,"volume":37738},{"date":"2024-04-03","open":131.486,"close":131.573,"high":131.58,"low":131.478,"volume":34318},{"date":"2024-04-08","open":131.573,"close":131.74,"high":131.768,"low":131.562,"volume":31544},{"date":"2024-04-09","open":131.74,"close":131.865,"high":131.883,"low":131.692,"volume":41409},{"date":"2024-04-10","open":131.797,"close":131.879,"high":131.91,"low":131.768,"volume":52895},{"date":"2024-04-11","open":131.88,"close":131.904,"high":131.967,"low":131.878,"volume":39365},{"date":"2024-04-12","open":131.947,"close":132.079,"high":132.109,"low":131.947,"volume":39987},{"date":"2024-04-15","open":132.085,"close":132.06,"high":132.155,"low":132.052,"volume":30803},{"date":"2024-04-16","open":132.06,"close":131.987,"high":132.06,"low":131.898,"volume":38683},{"date":"2024-04-17","open":131.987,"close":132.022,"high":132.052,"low":131.987,"volume":34128},{"date":"2024-04-18","open":132.07,"close":132.128,"high":132.139,"low":132.002,"volume":31451},{"date":"2024-04-19","open":132.189,"close":132.216,"high":132.246,"low":132.189,"volume":68993},{"date":"2024-04-22","open":132.23,"close":132.297,"high":132.3,"low":132.23,"volume":30708},{"date":"2024-04-23","open":132.308,"close":132.487,"high":132.489,"low":132.303,"volume":29838},{"date":"2024-04-24","open":132.295,"close":132.128,"high":132.487,"low":132.078,"volume":34713},{"date":"2024-04-25","open":132.136,"close":132.223,"high":132.292,"low":132.136,"volume":31794},{"date":"2024-04-26","open":132.275,"close":131.999,"high":132.35,"low":131.99,"volume":28061},{"date":"2024-04-29","open":132.135,"close":131.439,"high":132.135,"low":131.022,"volume":10692},{"date":"2024-04-30","open":131.58,"close":131.822,"high":131.85,"low":131.58,"volume":36085},{"date":"2024-05-06","open":131.827,"close":132.035,"high":132.035,"low":131.568,"volume":18296},{"date":"2024-05-07","open":132.152,"close":132.201,"high":132.305,"low":132.055,"volume":29758},{"date":"2024-05-08","open":132.201,"close":132.225,"high":132.244,"low":132.189,"volume":28353},{"date":"2024-05-09","open":132.16,"close":132.106,"high":132.17,"low":132.069,"volume":41169},{"date":"2024-05-10","open":132.098,"close":132.082,"high":132.134,"low":132.064,"volume":29335},{"date":"2024-05-13","open":132.122,"close":132.226,"high":132.229,"low":132.11,"volume":27803},{"date":"2024-05-14","open":132.259,"close":132.301,"high":132.336,"low":132.231,"volume":38968},{"date":"2024-05-15","open":132.307,"close":132.3,"high":132.361,"low":132.241,"volume":34142},{"date":"2024-05-16","open":132.288,"close":132.236,"high":132.288,"low":132.166,"volume":33005},{"date":"2024-05-17","open":132.138,"close":132.137,"high":132.22,"low":132.037,"volume":38343},{"date":"2024-05-20","open":132.212,"close":132.299,"high":132.3,"low":132.14,"volume":33931},{"date":"2024-05-21","open":132.307,"close":132.229,"high":132.307,"low":132.208,"volume":32296},{"date":"2024-05-22","open":132.242,"close":132.287,"high":132.29,"low":132.232,"volume":33810},{"date":"2024-05-23","open":132.32,"close":132.381,"high":132.388,"low":132.32,"volume":34495},{"date":"2024-05-24","open":132.409,"close":132.384,"high":132.416,"low":132.348,"volume":32052},{"date":"2024-05-27","open":132.383,"close":132.35,"high":132.383,"low":132.314,"volume":35643},{"date":"2024-05-28","open":132.367,"close":132.426,"high":132.431,"low":132.353,"volume":30882},{"date":"2024-05-29","open":132.476,"close":132.498,"high":132.51,"low":132.439,"volume":28917},{"date":"2024-05-30","open":132.496,"close":132.551,"high":132.558,"low":132.495,"volume":28778},{"date":"2024-05-31","open":132.49,"close":132.528,"high":132.569,"low":132.49,"volume":35903},{"date":"2024-06-03","open":132.535,"close":132.67,"high":132.67,"low":132.533,"volume":43246},{"date":"2024-06-04","open":132.65,"close":132.702,"high":132.709,"low":132.634,"volume":35781},{"date":"2024-06-05","open":132.668,"close":132.741,"high":132.859,"low":132.668,"volume":33142},{"date":"2024-06-06","open":132.743,"close":132.715,"high":132.78,"low":132.669,"volume":28371},{"date":"2024-06-07","open":132.725,"close":132.764,"high":132.765,"low":132.718,"volume":32798},{"date":"2024-06-11","open":132.764,"close":132.764,"high":132.808,"low":132.728,"volume":26420},{"date":"2024-06-12","open":132.753,"close":132.746,"high":132.794,"low":132.721,"volume":25551},{"date":"2024-06-13","open":132.748,"close":132.759,"high":132.787,"low":132.747,"volume":28111},{"date":"2024-06-14","open":132.775,"close":132.78,"high":132.789,"low":132.743,"volume":33934},{"date":"2024-06-17","open":132.782,"close":132.837,"high":132.838,"low":132.781,"volume":27625},{"date":"2024-06-18","open":132.837,"close":132.874,"high":132.892,"low":132.837,"volume":28487},{"date":"2024-06-19","open":132.876,"close":132.901,"high":132.933,"low":132.681,"volume":53157},{"date":"2024-06-20","open":132.986,"close":133.016,"high":133.02,"low":132.934,"volume":30529},{"date":"2024-06-21","open":133.019,"close":132.947,"high":133.019,"low":132.902,"volume":29703},{"date":"2024-06-24","open":132.947,"close":133.03,"high":133.035,"low":132.841,"volume":28418},{"date":"2024-06-25","open":133.025,"close":133.072,"high":133.13,"low":133.024,"volume":38625},{"date":"2024-06-26","open":133.105,"close":133.172,"high":133.187,"low":133.105,"volume":35230},{"date":"2024-06-27","open":133.184,"close":133.313,"high":133.322,"low":133.184,"volume":31055},{"date":"2024-06-28","open":133.348,"close":133.409,"high":133.456,"low":133.343,"volume":49050},{"date":"2024-07-01","open":133.44,"close":133.182,"high":133.49,"low":133.07,"volume":8915},{"date":"2024-07-02","open":133.149,"close":133.305,"high":133.308,"low":132.841,"volume":34446},{"date":"2024-07-03","open":133.327,"close":133.517,"high":133.549,"low":133.327,"volume":40451},{"date":"2024-07-04","open":133.542,"close":133.444,"high":133.542,"low":133.417,"volume":64538},{"date":"2024-07-05","open":133.445,"close":133.338,"high":133.492,"low":133.29,"volume":45067},{"date":"2024-07-08","open":133.198,"close":133.071,"high":133.198,"low":132.921,"volume":46433},{"date":"2024-07-09","open":133.145,"close":133.239,"high":133.242,"low":133.145,"volume":34476},{"date":"2024-07-10","open":133.239,"close":133.325,"high":133.332,"low":133.189,"volume":40662},{"date":"2024-07-11","open":133.324,"close":133.318,"high":133.335,"low":133.238,"volume":44301},{"date":"2024-07-12","open":133.345,"close":133.426,"high":133.457,"low":133.345,"volume":32251},{"date":"2024-07-15","open":133.44,"close":133.478,"high":133.494,"low":133.426,"volume":34516},{"date":"2024-07-16","open":133.48,"close":133.477,"high":133.504,"low":133.373,"volume":32254},{"date":"2024-07-17","open":133.481,"close":133.509,"high":133.539,"low":133.45,"volume":38830},{"date":"2024-07-18","open":133.516,"close":133.468,"high":133.517,"low":133.427,"volume":18601},{"date":"2024-07-19","open":133.471,"close":133.56,"high":133.565,"low":133.471,"volume":38215},{"date":"2024-07-22","open":133.702,"close":133.851,"high":133.91,"low":133.6,"volume":30731},{"date":"2024-07-23","open":133.974,"close":133.996,"high":134,"low":133.873,"volume":45656},{"date":"2024-07-24","open":134.007,"close":133.998,"high":134.052,"low":133.94,"volume":40589},{"date":"2024-07-25","open":133.998,"close":134.018,"high":134.098,"low":133.991,"volume":35684},{"date":"2024-07-26","open":134.034,"close":134.077,"high":134.091,"low":134.013,"volume":18868},{"date":"2024-07-29","open":134.09,"close":134.054,"high":134.09,"low":134.028,"volume":34882},{"date":"2024-07-30","open":134.059,"close":134.074,"high":134.106,"low":134.014,"volume":38542},{"date":"2024-07-31","open":134.14,"close":134.171,"high":134.26,"low":134.111,"volume":32067},{"date":"2024-08-01","open":134.264,"close":134.397,"high":134.51,"low":134.16,"volume":24949},{"date":"2024-08-02","open":134.48,"close":134.598,"high":134.798,"low":134.468,"volume":25648},{"date":"2024-08-05","open":134.604,"close":134.649,"high":134.76,"low":134.5,"volume":38029},{"date":"2024-08-06","open":134.426,"close":134.45,"high":134.471,"low":134.111,"volume":27544},{"date":"2024-08-07","open":134.444,"close":134.641,"high":134.72,"low":134.444,"volume":39797},{"date":"2024-08-08","open":134.61,"close":134.521,"high":134.61,"low":134.308,"volume":40429},{"date":"2024-08-09","open":134.332,"close":134.336,"high":134.357,"low":134.235,"volume":29740},{"date":"2024-08-12","open":134.06,"close":133.714,"high":134.259,"low":133.71,"volume":48832},{"date":"2024-08-13","open":133.828,"close":134.119,"high":134.178,"low":133.719,"volume":56401},{"date":"2024-08-14","open":134.268,"close":134.246,"high":134.499,"low":134.193,"volume":36982},{"date":"2024-08-15","open":134.246,"close":134.11,"high":134.346,"low":134.061,"volume":24381},{"date":"2024-08-16","open":134.095,"close":134.087,"high":134.175,"low":134.03,"volume":36548},{"date":"2024-08-19","open":134.173,"close":134.146,"high":134.173,"low":134.038,"volume":41832},{"date":"2024-08-20","open":134.148,"close":134.124,"high":134.148,"low":134.081,"volume":40906},{"date":"2024-08-21","open":134.123,"close":133.977,"high":134.15,"low":133.965,"volume":52970},{"date":"2024-08-22","open":134.178,"close":134.253,"high":134.255,"low":134.011,"volume":21531},{"date":"2024-08-23","open":134.243,"close":134.454,"high":134.456,"low":134.24,"volume":39433},{"date":"2024-08-26","open":134.45,"close":134.456,"high":134.51,"low":134.329,"volume":31747},{"date":"2024-08-27","open":134.342,"close":134.366,"high":134.456,"low":134.339,"volume":41563},{"date":"2024-08-28","open":134.345,"close":134.411,"high":134.416,"low":134.28,"volume":48146},{"date":"2024-08-29","open":134.411,"close":134.337,"high":134.465,"low":134.33,"volume":35408},{"date":"2024-08-30","open":134.362,"close":134.295,"high":134.388,"low":134.174,"volume":32779},{"date":"2024-09-02","open":134.538,"close":134.616,"high":134.66,"low":134.339,"volume":43363},{"date":"2024-09-03","open":134.667,"close":134.799,"high":134.8,"low":134.569,"volume":42128},{"date":"2024-09-04","open":134.878,"close":134.847,"high":134.996,"low":134.76,"volume":42708},{"date":"2024-09-05","open":134.918,"close":134.933,"high":135.008,"low":134.918,"volume":34083},{"date":"2024-09-06","open":134.916,"close":134.978,"high":135.019,"low":134.848,"volume":32606},{"date":"2024-09-09","open":134.978,"close":135.051,"high":135.229,"low":134.978,"volume":10826},{"date":"2024-09-10","open":135.101,"close":135.169,"high":135.189,"low":135.052,"volume":30735},{"date":"2024-09-11","open":135.17,"close":135.376,"high":135.393,"low":135.167,"volume":24002},{"date":"2024-09-12","open":135.376,"close":135.161,"high":135.422,"low":135.158,"volume":15217},{"date":"2024-09-13","open":135.3,"close":135.355,"high":135.398,"low":135.258,"volume":14481},{"date":"2024-09-18","open":135.489,"close":135.389,"high":135.489,"low":135.355,"volume":11386},{"date":"2024-09-19","open":135.415,"close":135.205,"high":135.43,"low":135.165,"volume":26325},{"date":"2024-09-20","open":135.247,"close":135.304,"high":135.329,"low":135.236,"volume":26995},{"date":"2024-09-23","open":135.338,"close":135.334,"high":135.415,"low":135.316,"volume":20696},{"date":"2024-09-24","open":135.416,"close":135.182,"high":135.478,"low":135.025,"volume":23423},{"date":"2024-09-25","open":134.965,"close":135.507,"high":135.55,"low":134.812,"volume":17573},{"date":"2024-09-26","open":135.651,"close":135.4,"high":135.651,"low":135.34,"volume":18483},{"date":"2024-09-27","open":135.19,"close":134.82,"high":135.19,"low":134.711,"volume":9873},{"date":"2024-09-30","open":133.51,"close":134.354,"high":134.398,"low":132.16,"volume":29722},{"date":"2024-10-08","open":133.559,"close":134.3,"high":134.612,"low":133.559,"volume":18848},{"date":"2024-10-09","open":134.419,"close":134.58,"high":135.01,"low":134.311,"volume":24818},{"date":"2024-10-10","open":134.53,"close":134.908,"high":134.99,"low":134.512,"volume":13708},{"date":"2024-10-11","open":134.995,"close":134.98,"high":135.089,"low":134.86,"volume":33894},{"date":"2024-10-14","open":134.994,"close":134.958,"high":135.09,"low":134.93,"volume":32374},{"date":"2024-10-15","open":134.999,"close":134.994,"high":134.999,"low":134.939,"volume":32637},{"date":"2024-10-16","open":135.044,"close":135.013,"high":135.057,"low":134.977,"volume":46099},{"date":"2024-10-17","open":135.016,"close":135.201,"high":135.21,"low":134.937,"volume":52197},{"date":"2024-10-18","open":135.27,"close":135.047,"high":135.29,"low":134.907,"volume":72249},{"date":"2024-10-21","open":135.047,"close":135.029,"high":135.096,"low":134.934,"volume":34468},{"date":"2024-10-22","open":135.025,"close":134.835,"high":135.06,"low":134.81,"volume":17004},{"date":"2024-10-23","open":134.795,"close":134.696,"high":134.832,"low":134.576,"volume":44680},{"date":"2024-10-24","open":134.709,"close":134.75,"high":134.834,"low":134.709,"volume":40460},{"date":"2024-10-25","open":134.751,"close":134.738,"high":134.76,"low":134.679,"volume":48924},{"date":"2024-10-28","open":134.786,"close":134.765,"high":134.838,"low":134.742,"volume":31677},{"date":"2024-10-29","open":134.792,"close":134.902,"high":134.909,"low":134.78,"volume":17659},{"date":"2024-10-30","open":135.11,"close":134.945,"high":135.11,"low":134.886,"volume":19408},{"date":"2024-10-31","open":134.951,"close":134.934,"high":134.952,"low":134.855,"volume":16582},{"date":"2024-11-01","open":135.038,"close":135.141,"high":135.145,"low":134.987,"volume":10652},{"date":"2024-11-04","open":135.202,"close":135.2,"high":135.223,"low":135.14,"volume":14599},{"date":"2024-11-05","open":135.184,"close":135.188,"high":135.238,"low":135.136,"volume":22315},{"date":"2024-11-06","open":135.193,"close":135.239,"high":135.31,"low":135.193,"volume":10041},{"date":"2024-11-07","open":135.267,"close":135.359,"high":135.39,"low":135.267,"volume":20181},{"date":"2024-11-08","open":135.241,"close":135.412,"high":135.415,"low":135.241,"volume":44914},{"date":"2024-11-11","open":135.435,"close":135.45,"high":135.469,"low":135.387,"volume":12833},{"date":"2024-11-12","open":135.475,"close":135.641,"high":135.66,"low":135.475,"volume":18063},{"date":"2024-11-13","open":135.637,"close":135.64,"high":135.659,"low":135.59,"volume":21947},{"date":"2024-11-14","open":135.643,"close":135.647,"high":135.65,"low":135.567,"volume":17297},{"date":"2024-11-15","open":135.652,"close":135.745,"high":135.835,"low":135.652,"volume":10855},{"date":"2024-11-18","open":135.731,"close":135.67,"high":135.732,"low":135.546,"volume":37385},{"date":"2024-11-19","open":135.668,"close":135.639,"high":135.697,"low":135.568,"volume":10371},{"date":"2024-11-20","open":135.685,"close":135.734,"high":135.744,"low":135.683,"volume":16014},{"date":"2024-11-21","open":135.749,"close":135.821,"high":135.825,"low":135.735,"volume":33598},{"date":"2024-11-22","open":135.865,"close":135.847,"high":135.871,"low":135.799,"volume":37658},{"date":"2024-11-25","open":135.847,"close":135.96,"high":135.961,"low":135.754,"volume":13868},{"date":"2024-11-26","open":135.96,"close":135.933,"high":136.01,"low":135.881,"volume":31489},{"date":"2024-11-27","open":135.91,"close":135.874,"high":135.932,"low":135.866,"volume":23838},{"date":"2024-11-28","open":135.873,"close":135.972,"high":135.977,"low":135.873,"volume":29668},{"date":"2024-11-29","open":136.015,"close":136.049,"high":136.057,"low":135.948,"volume":26459},{"date":"2024-12-02","open":136.197,"close":136.354,"high":136.368,"low":136.049,"volume":23929},{"date":"2024-12-03","open":136.389,"close":136.327,"high":136.438,"low":136.317,"volume":32736},{"date":"2024-12-04","open":136.33,"close":136.448,"high":136.475,"low":136.33,"volume":33480},{"date":"2024-12-05","open":136.445,"close":136.478,"high":136.501,"low":136.33,"volume":21527},{"date":"2024-12-06","open":136.476,"close":136.435,"high":136.5,"low":136.431,"volume":76784},{"date":"2024-12-09","open":136.436,"close":136.447,"high":136.485,"low":136.435,"volume":24478},{"date":"2024-12-10","open":136.39,"close":136.883,"high":136.904,"low":136.361,"volume":46065},{"date":"2024-12-11","open":136.86,"close":136.892,"high":136.926,"low":136.66,"volume":31006},{"date":"2024-12-12","open":136.921,"close":137.073,"high":137.138,"low":136.921,"volume":34696},{"date":"2024-12-13","open":137.38,"close":137.565,"high":137.607,"low":137.38,"volume":37769},{"date":"2024-12-16","open":137.664,"close":137.673,"high":137.914,"low":137.662,"volume":20894},{"date":"2024-12-17","open":137.614,"close":137.473,"high":137.614,"low":137.427,"volume":99246},{"date":"2024-12-18","open":137.535,"close":137.465,"high":137.674,"low":137.217,"volume":19936},{"date":"2024-12-19","open":137.481,"close":137.51,"high":137.579,"low":137.481,"volume":34594},{"date":"2024-12-20","open":137.701,"close":137.947,"high":138.01,"low":137.7,"volume":22046},{"date":"2024-12-23","open":138.015,"close":137.871,"high":138.112,"low":137.829,"volume":39287},{"date":"2024-12-24","open":137.84,"close":137.763,"high":137.895,"low":137.758,"volume":30995},{"date":"2024-12-25","open":137.764,"close":137.505,"high":137.801,"low":137.463,"volume":20638},{"date":"2024-12-26","open":137.535,"close":137.507,"high":137.597,"low":137.497,"volume":28753},{"date":"2024-12-27","open":137.63,"close":137.798,"high":137.809,"low":137.576,"volume":29039},{"date":"2024-12-30","open":137.777,"close":137.513,"high":137.78,"low":137.465,"volume":18093},{"date":"2024-12-31","open":137.66,"close":137.726,"high":137.756,"low":137.521,"volume":23833},{"date":"2025-01-02","open":137.87,"close":137.921,"high":137.948,"low":137.77,"volume":27487},{"date":"2025-01-03","open":137.98,"close":138.297,"high":138.309,"low":137.98,"volume":21161},{"date":"2025-01-06","open":138.317,"close":138.299,"high":138.509,"low":138.111,"volume":31543},{"date":"2025-01-07","open":138.303,"close":138.068,"high":138.303,"low":137.963,"volume":15614},{"date":"2025-01-08","open":138.02,"close":138.113,"high":138.185,"low":138.02,"volume":34266},{"date":"2025-01-09","open":138.061,"close":137.808,"high":138.111,"low":137.78,"volume":26075},{"date":"2025-01-10","open":137.46,"close":137.719,"high":137.797,"low":137.171,"volume":15031},{"date":"2025-01-13","open":137.712,"close":137.549,"high":137.712,"low":137.411,"volume":32960},{"date":"2025-01-14","open":137.529,"close":137.621,"high":137.639,"low":137.37,"volume":23460},{"date":"2025-01-15","open":137.76,"close":137.777,"high":137.855,"low":137.749,"volume":37847},{"date":"2025-01-16","open":137.739,"close":137.753,"high":137.835,"low":137.626,"volume":26141},{"date":"2025-01-17","open":137.803,"close":137.688,"high":137.803,"low":137.676,"volume":24902},{"date":"2025-01-20","open":137.638,"close":137.699,"high":137.73,"low":137.595,"volume":82198},{"date":"2025-01-21","open":137.596,"close":137.729,"high":137.736,"low":137.596,"volume":10240},{"date":"2025-01-22","open":137.81,"close":137.82,"high":137.857,"low":137.798,"volume":124685},{"date":"2025-01-23","open":137.769,"close":137.656,"high":137.775,"low":137.603,"volume":126339},{"date":"2025-01-24","open":137.652,"close":137.514,"high":137.652,"low":137.422,"volume":154365},{"date":"2025-01-27","open":137.632,"close":138.006,"high":138.009,"low":137.632,"volume":118679},{"date":"2025-02-05","open":137.941,"close":137.969,"high":137.998,"low":137.672,"volume":104712},{"date":"2025-02-06","open":137.983,"close":138.104,"high":138.122,"low":137.932,"volume":110857},{"date":"2025-02-07","open":138.128,"close":138.021,"high":138.169,"low":138.01,"volume":158454},{"date":"2025-02-10","open":137.975,"close":137.791,"high":137.975,"low":137.768,"volume":151570},{"date":"2025-02-11","open":137.775,"close":137.758,"high":137.847,"low":137.706,"volume":52802},{"date":"2025-02-12","open":137.768,"close":137.76,"high":137.851,"low":137.748,"volume":28326},{"date":"2025-02-13","open":137.762,"close":137.737,"high":137.763,"low":137.679,"volume":152223},{"date":"2025-02-14","open":137.736,"close":137.436,"high":137.736,"low":137.425,"volume":144112},{"date":"2025-02-17","open":137.428,"close":137.342,"high":137.428,"low":137.24,"volume":15595},{"date":"2025-02-18","open":137.332,"close":137.147,"high":137.332,"low":136.991,"volume":157012},{"date":"2025-02-19","open":137.171,"close":137.327,"high":137.329,"low":137.125,"volume":146661},{"date":"2025-02-20","open":137.328,"close":137.093,"high":137.328,"low":137.02,"volume":58578},{"date":"2025-02-21","open":136.99,"close":136.96,"high":137.183,"low":136.79,"volume":157081},{"date":"2025-02-24","open":136.86,"close":136.574,"high":136.91,"low":136.441,"volume":158630},{"date":"2025-02-25","open":136.689,"close":136.763,"high":136.966,"low":136.422,"volume":18767},{"date":"2025-02-26","open":136.803,"close":136.775,"high":136.953,"low":136.717,"volume":145746},{"date":"2025-02-27","open":136.786,"close":136.717,"high":136.86,"low":136.676,"volume":153011},{"date":"2025-02-28","open":136.696,"close":136.764,"high":136.85,"low":136.542,"volume":20762},{"date":"2025-03-03","open":136.8,"close":137.11,"high":137.146,"low":136.722,"volume":156581},{"date":"2025-03-04","open":137.222,"close":137.104,"high":137.373,"low":136.943,"volume":21393},{"date":"2025-03-05","open":137.09,"close":137.056,"high":137.184,"low":137.053,"volume":149918},{"date":"2025-03-06","open":137.046,"close":136.927,"high":137.046,"low":136.849,"volume":149712},{"date":"2025-03-07","open":136.796,"close":136.647,"high":136.796,"low":136.51,"volume":18771},{"date":"2025-03-10","open":136.509,"close":136.415,"high":136.605,"low":136.396,"volume":23009},{"date":"2025-03-11","open":136.445,"close":136.091,"high":136.461,"low":136.037,"volume":12963},{"date":"2025-03-12","open":136.04,"close":136.583,"high":136.643,"low":135.885,"volume":183836},{"date":"2025-03-13","open":136.51,"close":136.601,"high":136.76,"low":136.44,"volume":20625},{"date":"2025-03-14","open":136.501,"close":136.576,"high":136.638,"low":136.251,"volume":52481},{"date":"2025-03-17","open":136.448,"close":136.289,"high":136.454,"low":136.281,"volume":12210},{"date":"2025-03-18","open":136.272,"close":136.39,"high":136.466,"low":136.239,"volume":23671},{"date":"2025-03-19","open":136.39,"close":136.302,"high":136.508,"low":136.25,"volume":32373},{"date":"2025-03-20","open":136.422,"close":136.475,"high":136.56,"low":136.41,"volume":37766},{"date":"2025-03-21","open":136.522,"close":136.422,"high":136.522,"low":136.416,"volume":13837},{"date":"2025-03-24","open":136.39,"close":136.354,"high":136.415,"low":136.3,"volume":14798},{"date":"2025-03-25","open":136.525,"close":136.527,"high":136.58,"low":136.43,"volume":40245},{"date":"2025-03-26","open":136.517,"close":136.686,"high":136.693,"low":136.454,"volume":8144},{"date":"2025-03-27","open":136.69,"close":136.737,"high":136.768,"low":136.612,"volume":11059},{"date":"2025-03-28","open":136.728,"close":136.707,"high":136.813,"low":136.655,"volume":9230},{"date":"2025-03-31","open":136.703,"close":136.697,"high":136.804,"low":136.67,"volume":90483},{"date":"2025-04-01","open":136.741,"close":136.69,"high":136.794,"low":136.666,"volume":70994},{"date":"2025-04-02","open":136.688,"close":136.792,"high":136.815,"low":136.644,"volume":18733},{"date":"2025-04-03","open":136.98,"close":137.304,"high":137.34,"low":136.915,"volume":21176},{"date":"2025-04-07","open":137.655,"close":137.727,"high":137.78,"low":137.546,"volume":23109},{"date":"2025-04-08","open":137.562,"close":137.613,"high":138.25,"low":137.445,"volume":68766},{"date":"2025-04-09","open":137.7,"close":137.694,"high":137.748,"low":137.502,"volume":22420},{"date":"2025-04-10","open":137.61,"close":137.828,"high":137.858,"low":137.465,"volume":98584},{"date":"2025-04-11","open":137.916,"close":137.875,"high":137.995,"low":137.793,"volume":86298},{"date":"2025-04-14","open":137.833,"close":137.753,"high":137.84,"low":137.732,"volume":194777},{"date":"2025-04-15","open":137.759,"close":137.756,"high":137.81,"low":137.741,"volume":14094},{"date":"2025-04-16","open":137.76,"close":137.874,"high":137.905,"low":137.74,"volume":176795},{"date":"2025-04-17","open":137.867,"close":137.786,"high":137.916,"low":137.771,"volume":126369},{"date":"2025-04-18","open":137.785,"close":137.727,"high":137.811,"low":137.71,"volume":178050},{"date":"2025-04-21","open":137.727,"close":137.609,"high":137.746,"low":137.58,"volume":7962},{"date":"2025-04-22","open":137.613,"close":137.66,"high":137.683,"low":137.613,"volume":45982},{"date":"2025-04-23","open":137.638,"close":137.531,"high":137.638,"low":137.49,"volume":9591},{"date":"2025-04-24","open":137.57,"close":137.413,"high":137.6,"low":137.406,"volume":117553},{"date":"2025-04-25","open":137.49,"close":137.539,"high":137.582,"low":137.444,"volume":12027},{"date":"2025-04-28","open":137.548,"close":137.501,"high":137.573,"low":137.493,"volume":102934},{"date":"2025-04-29","open":137.528,"close":137.686,"high":137.69,"low":137.528,"volume":74728},{"date":"2025-04-30","open":137.702,"close":137.793,"high":137.81,"low":137.651,"volume":20061},{"date":"2025-05-06","open":137.78,"close":137.718,"high":137.78,"low":137.677,"volume":187147},{"date":"2025-05-07","open":137.759,"close":137.68,"high":137.805,"low":137.662,"volume":44691},{"date":"2025-05-08","open":137.782,"close":137.96,"high":137.969,"low":137.78,"volume":48415},{"date":"2025-05-09","open":137.972,"close":137.92,"high":138.06,"low":137.899,"volume":17149},{"date":"2025-05-12","open":137.862,"close":137.855,"high":137.955,"low":137.785,"volume":15726},{"date":"2025-05-13","open":137.8,"close":137.761,"high":137.82,"low":137.727,"volume":21606},{"date":"2025-05-14","open":137.759,"close":137.645,"high":137.81,"low":137.631,"volume":13478},{"date":"2025-05-15","open":137.641,"close":137.547,"high":137.68,"low":137.541,"volume":10882},{"date":"2025-05-16","open":137.537,"close":137.453,"high":137.537,"low":137.412,"volume":10243},{"date":"2025-05-19","open":137.453,"close":137.522,"high":137.547,"low":137.453,"volume":11215},{"date":"2025-05-20","open":137.59,"close":137.569,"high":137.641,"low":137.511,"volume":10686},{"date":"2025-05-21","open":137.52,"close":137.554,"high":137.58,"low":137.52,"volume":6659},{"date":"2025-05-22","open":137.58,"close":137.553,"high":137.621,"low":137.538,"volume":6494},{"date":"2025-05-23","open":137.575,"close":137.659,"high":137.668,"low":137.535,"volume":7615},{"date":"2025-05-26","open":137.66,"close":137.656,"high":137.725,"low":137.622,"volume":52579},{"date":"2025-05-27","open":137.663,"close":137.604,"high":137.696,"low":137.591,"volume":66876},{"date":"2025-05-28","open":137.623,"close":137.611,"high":137.623,"low":137.558,"volume":32829},{"date":"2025-05-29","open":137.594,"close":137.453,"high":137.604,"low":137.44,"volume":12326},{"date":"2025-05-30","open":137.553,"close":137.586,"high":137.622,"low":137.523,"volume":23656},{"date":"2025-06-03","open":137.639,"close":137.579,"high":137.64,"low":137.545,"volume":158852},{"date":"2025-06-04","open":137.594,"close":137.669,"high":137.671,"low":137.585,"volume":234587},{"date":"2025-06-05","open":137.668,"close":137.736,"high":137.77,"low":137.626,"volume":113705},{"date":"2025-06-06","open":137.8,"close":137.851,"high":137.855,"low":137.794,"volume":152139},{"date":"2025-06-09","open":137.867,"close":137.9,"high":137.902,"low":137.86,"volume":121585},{"date":"2025-06-10","open":137.925,"close":137.916,"high":137.936,"low":137.871,"volume":221953},{"date":"2025-06-11","open":137.934,"close":137.909,"high":137.96,"low":137.86,"volume":141283},{"date":"2025-06-12","open":137.908,"close":137.879,"high":137.928,"low":137.861,"volume":103178},{"date":"2025-06-13","open":137.879,"close":137.908,"high":137.911,"low":137.87,"volume":192043},{"date":"2025-06-16","open":137.916,"close":137.939,"high":137.975,"low":137.911,"volume":137211},{"date":"2025-06-17","open":137.923,"close":138.093,"high":138.105,"low":137.923,"volume":131917},{"date":"2025-06-18","open":138.11,"close":138.109,"high":138.121,"low":138.076,"volume":14264},{"date":"2025-06-19","open":138.112,"close":138.115,"high":138.144,"low":138.103,"volume":11456},{"date":"2025-06-20","open":138.123,"close":138.14,"high":138.15,"low":138.091,"volume":5534},{"date":"2025-06-23","open":138.138,"close":138.111,"high":138.185,"low":138.083,"volume":10042},{"date":"2025-06-24","open":138.111,"close":138.058,"high":138.14,"low":138.038,"volume":280304},{"date":"2025-06-25","open":138.058,"close":138.022,"high":138.1,"low":138.021,"volume":196281},{"date":"2025-06-26","open":138.022,"close":138.06,"high":138.12,"low":138.021,"volume":271713},{"date":"2025-06-27","open":138.06,"close":138.155,"high":138.185,"low":138.06,"volume":197700},{"date":"2025-06-30","open":138.158,"close":138.091,"high":138.171,"low":137.986,"volume":78009},{"date":"2025-07-01","open":138.104,"close":138.141,"high":138.152,"low":138.099,"volume":130705},{"date":"2025-07-02","open":138.142,"close":138.221,"high":138.228,"low":138.142,"volume":221222},{"date":"2025-07-03","open":138.24,"close":138.239,"high":138.268,"low":138.203,"volume":190406},{"date":"2025-07-04","open":138.254,"close":138.272,"high":138.279,"low":138.246,"volume":191611},{"date":"2025-07-07","open":138.275,"close":138.251,"high":138.295,"low":138.228,"volume":94947},{"date":"2025-07-08","open":138.243,"close":138.141,"high":138.243,"low":138.129,"volume":103800},{"date":"2025-07-09","open":138.15,"close":138.139,"high":138.168,"low":138.127,"volume":204550},{"date":"2025-07-10","open":138.145,"close":138.047,"high":138.145,"low":138.045,"volume":241126},{"date":"2025-07-11","open":138.043,"close":138.009,"high":138.045,"low":137.95,"volume":28346},{"date":"2025-07-14","open":138.01,"close":137.937,"high":138.01,"low":137.907,"volume":14642},{"date":"2025-07-15","open":137.96,"close":138.077,"high":138.081,"low":137.96,"volume":217189},{"date":"2025-07-16","open":138.082,"close":138.086,"high":138.126,"low":138.066,"volume":137680},{"date":"2025-07-17","open":138.062,"close":138.078,"high":138.08,"low":138.028,"volume":10799},{"date":"2025-07-18","open":138.078,"close":138.066,"high":138.089,"low":138.018,"volume":11338},{"date":"2025-07-21","open":138.066,"close":137.979,"high":138.09,"low":137.961,"volume":69880},{"date":"2025-07-22","open":137.983,"close":137.905,"high":138.54,"low":137.896,"volume":96063},{"date":"2025-07-23","open":137.845,"close":137.851,"high":137.901,"low":137.701,"volume":41098},{"date":"2025-07-24","open":137.812,"close":137.584,"high":137.834,"low":137.581,"volume":113994},{"date":"2025-07-25","open":137.59,"close":137.615,"high":137.71,"low":137.565,"volume":62686},{"date":"2025-07-28","open":137.711,"close":137.748,"high":137.825,"low":137.65,"volume":145640},{"date":"2025-07-29","open":137.763,"close":137.574,"high":137.763,"low":137.564,"volume":73632},{"date":"2025-07-30","open":137.588,"close":137.713,"high":137.724,"low":137.523,"volume":116716},{"date":"2025-07-31","open":137.716,"close":137.823,"high":137.839,"low":137.689,"volume":119712},{"date":"2025-08-01","open":137.804,"close":137.831,"high":137.872,"low":137.705,"volume":162478},{"date":"2025-08-04","open":137.862,"close":137.803,"high":138.51,"low":137.795,"volume":235391},{"date":"2025-08-05","open":137.763,"close":137.847,"high":137.854,"low":137.722,"volume":84474},{"date":"2025-08-06","open":137.84,"close":137.861,"high":137.893,"low":137.749,"volume":117942},{"date":"2025-08-07","open":137.9,"close":137.961,"high":138.007,"low":137.886,"volume":95938},{"date":"2025-08-08","open":138.16,"close":138.018,"high":138.244,"low":137.944,"volume":133447},{"date":"2025-08-11","open":138.019,"close":137.851,"high":138.019,"low":137.827,"volume":124355},{"date":"2025-08-12","open":137.858,"close":137.823,"high":137.876,"low":137.771,"volume":12510},{"date":"2025-08-13","open":137.81,"close":137.921,"high":137.965,"low":137.755,"volume":93018},{"date":"2025-08-14","open":137.92,"close":137.868,"high":137.92,"low":137.774,"volume":81088},{"date":"2025-08-15","open":137.89,"close":137.855,"high":137.91,"low":137.825,"volume":11732},{"date":"2025-08-18","open":137.88,"close":137.557,"high":137.952,"low":137.513,"volume":65279},{"date":"2025-08-19","open":137.58,"close":137.568,"high":137.589,"low":137.527,"volume":28820},{"date":"2025-08-20","open":137.632,"close":137.506,"high":137.684,"low":137.48,"volume":15865},{"date":"2025-08-21","open":137.51,"close":137.568,"high":137.586,"low":137.438,"volume":11547},{"date":"2025-08-22","open":137.61,"close":137.531,"high":137.628,"low":137.46,"volume":106106},{"date":"2025-08-25","open":137.534,"close":137.65,"high":137.662,"low":137.461,"volume":67599},{"date":"2025-08-26","open":137.65,"close":137.656,"high":137.675,"low":137.616,"volume":21903},{"date":"2025-08-27","open":137.667,"close":137.694,"high":137.708,"low":137.623,"volume":120517},{"date":"2025-08-28","open":137.708,"close":137.626,"high":137.708,"low":137.617,"volume":97128},{"date":"2025-08-29","open":137.622,"close":137.658,"high":137.67,"low":137.58,"volume":150720},{"date":"2025-09-01","open":137.65,"close":137.769,"high":137.77,"low":137.613,"volume":17948},{"date":"2025-09-02","open":137.776,"close":137.767,"high":137.827,"low":137.745,"volume":206377},{"date":"2025-09-03","open":137.808,"close":137.912,"high":137.929,"low":137.771,"volume":106698},{"date":"2025-09-04","open":137.945,"close":137.998,"high":138.032,"low":137.945,"volume":70465},{"date":"2025-09-05","open":137.989,"close":137.789,"high":137.989,"low":137.758,"volume":170921},{"date":"2025-09-08","open":137.8,"close":137.761,"high":137.8,"low":137.71,"volume":152067},{"date":"2025-09-09","open":137.76,"close":137.741,"high":137.87,"low":137.722,"volume":189836},{"date":"2025-09-10","open":137.76,"close":137.665,"high":137.762,"low":137.64,"volume":205134},{"date":"2025-09-11","open":137.693,"close":137.766,"high":137.82,"low":137.644,"volume":87079},{"date":"2025-09-12","open":137.768,"close":137.811,"high":137.845,"low":137.766,"volume":179192},{"date":"2025-09-15","open":137.874,"close":137.9,"high":137.954,"low":137.82,"volume":125685},{"date":"2025-09-16","open":138.31,"close":137.985,"high":138.314,"low":137.676,"volume":142363},{"date":"2025-09-17","open":138.015,"close":138.142,"high":138.149,"low":137.95,"volume":74286},{"date":"2025-09-18","open":138.119,"close":138.05,"high":138.12,"low":138.038,"volume":14795},{"date":"2025-09-19","open":138.05,"close":137.895,"high":138.084,"low":137.84,"volume":22424},{"date":"2025-09-22","open":137.91,"close":138.007,"high":138.22,"low":137.889,"volume":46207},{"date":"2025-09-23","open":138.06,"close":137.882,"high":138.06,"low":137.761,"volume":20503},{"date":"2025-09-24","open":137.933,"close":137.764,"high":137.933,"low":137.748,"volume":17124},{"date":"2025-09-25","open":137.702,"close":137.712,"high":137.753,"low":137.577,"volume":10940},{"date":"2025-09-26","open":137.74,"close":137.816,"high":137.863,"low":137.72,"volume":13670},{"date":"2025-09-29","open":137.87,"close":137.781,"high":137.898,"low":137.764,"volume":8548},{"date":"2025-09-30","open":137.79,"close":137.988,"high":138,"low":137.781,"volume":9344},{"date":"2025-10-09","open":138,"close":138.083,"high":138.104,"low":137.909,"volume":207224},{"date":"2025-10-10","open":138.094,"close":138.053,"high":138.155,"low":138.044,"volume":9361},{"date":"2025-10-13","open":138.079,"close":138.094,"high":138.125,"low":138.05,"volume":145693},{"date":"2025-10-14","open":138.07,"close":138.141,"high":138.17,"low":137.97,"volume":275776},{"date":"2025-10-15","open":138.14,"close":138.1,"high":138.14,"low":138.068,"volume":139224},{"date":"2025-10-16","open":138.1,"close":138.106,"high":138.145,"low":138.099,"volume":16115},{"date":"2025-10-17","open":138.133,"close":138.206,"high":138.209,"low":138.118,"volume":272471},{"date":"2025-10-20","open":138.155,"close":138.082,"high":138.169,"low":138.064,"volume":192456},{"date":"2025-10-21","open":138.081,"close":138.102,"high":138.128,"low":138.038,"volume":168418},{"date":"2025-10-22","open":138.102,"close":138.128,"high":138.158,"low":138.093,"volume":54490},{"date":"2025-10-23","open":138.129,"close":138.088,"high":138.163,"low":138.073,"volume":14635},{"date":"2025-10-24","open":138.087,"close":138.079,"high":138.124,"low":138.075,"volume":132531},{"date":"2025-10-27","open":138.041,"close":138.126,"high":138.159,"low":137.997,"volume":22130},{"date":"2025-10-28","open":138.288,"close":138.405,"high":138.406,"low":138.236,"volume":127528},{"date":"2025-10-29","open":138.355,"close":138.521,"high":138.6,"low":138.316,"volume":20539},{"date":"2025-10-30","open":138.589,"close":138.634,"high":138.659,"low":138.538,"volume":118846},{"date":"2025-10-31","open":138.683,"close":138.65,"high":138.74,"low":138.619,"volume":107682},{"date":"2025-11-03","open":138.653,"close":138.588,"high":138.687,"low":138.565,"volume":207629},{"date":"2025-11-04","open":138.61,"close":138.581,"high":138.61,"low":138.52,"volume":11606},{"date":"2025-11-05","open":138.634,"close":138.586,"high":138.641,"low":138.572,"volume":120721},{"date":"2025-11-06","open":138.587,"close":138.52,"high":138.605,"low":138.495,"volume":224263},{"date":"2025-11-07","open":138.548,"close":138.549,"high":138.572,"low":138.52,"volume":86362},{"date":"2025-11-10","open":138.549,"close":138.545,"high":138.558,"low":138.5,"volume":24369},{"date":"2025-11-11","open":138.539,"close":138.562,"high":138.638,"low":138.539,"volume":70718},{"date":"2025-11-12","open":138.626,"close":138.62,"high":138.626,"low":138.58,"volume":115655},{"date":"2025-11-13","open":138.62,"close":138.564,"high":138.626,"low":138.548,"volume":40391},{"date":"2025-11-14","open":138.564,"close":138.547,"high":138.59,"low":138.525,"volume":109408},{"date":"2025-11-17","open":138.547,"close":138.573,"high":138.605,"low":138.547,"volume":169897},{"date":"2025-11-18","open":138.573,"close":138.581,"high":138.6,"low":138.546,"volume":163019},{"date":"2025-11-19","open":138.582,"close":138.539,"high":138.592,"low":138.52,"volume":7313},{"date":"2025-11-20","open":138.538,"close":138.612,"high":138.646,"low":138.524,"volume":8750},{"date":"2025-11-21","open":138.628,"close":138.574,"high":138.655,"low":138.544,"volume":22211},{"date":"2025-11-24","open":138.569,"close":138.59,"high":138.623,"low":138.56,"volume":25788},{"date":"2025-11-25","open":138.59,"close":138.593,"high":138.627,"low":138.57,"volume":12705},{"date":"2025-11-26","open":138.605,"close":138.441,"high":138.605,"low":138.438,"volume":8553},{"date":"2025-11-27","open":138.443,"close":138.433,"high":138.46,"low":138.397,"volume":176208},{"date":"2025-11-28","open":138.434,"close":138.488,"high":138.49,"low":138.421,"volume":54604},{"date":"2025-12-01","open":138.486,"close":138.535,"high":138.559,"low":138.434,"volume":6955},{"date":"2025-12-02","open":138.546,"close":138.5,"high":138.553,"low":138.49,"volume":138482},{"date":"2025-12-03","open":138.5,"close":138.512,"high":138.571,"low":138.48,"volume":21602},{"date":"2025-12-04","open":138.511,"close":138.371,"high":138.512,"low":138.343,"volume":7206},{"date":"2025-12-05","open":138.376,"close":138.443,"high":138.471,"low":138.36,"volume":80403},{"date":"2025-12-08","open":138.466,"close":138.428,"high":138.466,"low":138.365,"volume":10304},{"date":"2025-12-09","open":138.471,"close":138.505,"high":138.521,"low":138.469,"volume":46431},{"date":"2025-12-10","open":138.489,"close":138.526,"high":138.539,"low":138.48,"volume":34187},{"date":"2025-12-11","open":138.548,"close":138.62,"high":138.631,"low":138.532,"volume":71021},{"date":"2025-12-12","open":138.708,"close":138.581,"high":138.708,"low":138.53,"volume":121593},{"date":"2025-12-15","open":138.552,"close":138.522,"high":138.584,"low":138.512,"volume":9522},{"date":"2025-12-16","open":138.495,"close":138.496,"high":138.571,"low":138.488,"volume":77847},{"date":"2025-12-17","open":138.513,"close":138.589,"high":138.593,"low":138.48,"volume":86837},{"date":"2025-12-18","open":138.596,"close":138.673,"high":138.702,"low":138.557,"volume":15296},{"date":"2025-12-19","open":138.71,"close":138.747,"high":138.758,"low":138.681,"volume":20448},{"date":"2025-12-22","open":138.75,"close":138.675,"high":138.758,"low":138.632,"volume":32913},{"date":"2025-12-23","open":138.671,"close":138.912,"high":138.925,"low":138.667,"volume":112949},{"date":"2025-12-24","open":138.861,"close":138.854,"high":138.888,"low":138.803,"volume":27781},{"date":"2025-12-25","open":138.854,"close":138.807,"high":138.886,"low":138.792,"volume":24865},{"date":"2025-12-26","open":138.814,"close":138.899,"high":138.905,"low":138.814,"volume":21476},{"date":"2025-12-29","open":138.881,"close":138.73,"high":138.929,"low":138.684,"volume":64110},{"date":"2025-12-30","open":138.73,"close":138.707,"high":138.756,"low":138.662,"volume":22818},{"date":"2025-12-31","open":138.713,"close":138.71,"high":138.718,"low":138.639,"volume":17226},{"date":"2026-01-05","open":138.704,"close":138.579,"high":138.704,"low":138.568,"volume":12972},{"date":"2026-01-06","open":138.579,"close":138.474,"high":138.584,"low":138.406,"volume":112357},{"date":"2026-01-07","open":138.415,"close":138.397,"high":138.484,"low":138.316,"volume":167378},{"date":"2026-01-08","open":138.464,"close":138.518,"high":138.523,"low":138.394,"volume":39895},{"date":"2026-01-09","open":138.518,"close":138.507,"high":138.523,"low":138.424,"volume":12286},{"date":"2026-01-12","open":138.485,"close":138.576,"high":138.639,"low":138.385,"volume":16725},{"date":"2026-01-13","open":138.594,"close":138.616,"high":138.629,"low":138.538,"volume":8034},{"date":"2026-01-14","open":138.642,"close":138.707,"high":138.769,"low":138.542,"volume":150378},{"date":"2026-01-15","open":138.707,"close":138.762,"high":138.818,"low":138.656,"volume":12254},{"date":"2026-01-16","open":138.732,"close":138.852,"high":138.884,"low":138.732,"volume":28525},{"date":"2026-01-19","open":138.898,"close":138.843,"high":138.904,"low":138.83,"volume":194803},{"date":"2026-01-20","open":138.864,"close":138.932,"high":138.939,"low":138.839,"volume":131432},{"date":"2026-01-21","open":138.935,"close":138.929,"high":138.959,"low":138.867,"volume":7478},{"date":"2026-01-22","open":138.894,"close":138.916,"high":138.958,"low":138.894,"volume":326892},{"date":"2026-01-23","open":138.897,"close":138.963,"high":139.012,"low":138.885,"volume":185941},{"date":"2026-01-26","open":138.966,"close":138.936,"high":138.994,"low":138.925,"volume":14382},{"date":"2026-01-27","open":138.938,"close":138.949,"high":138.99,"low":138.922,"volume":206811},{"date":"2026-01-28","open":138.93,"close":138.971,"high":138.978,"low":138.929,"volume":20130},{"date":"2026-01-29","open":138.978,"close":139.057,"high":139.12,"low":138.966,"volume":174755},{"date":"2026-01-30","open":139.058,"close":139.043,"high":139.111,"low":139.02,"volume":9467},{"date":"2026-02-02","open":139.063,"close":139.046,"high":139.091,"low":139.014,"volume":203063},{"date":"2026-02-03","open":139.028,"close":139.095,"high":139.109,"low":138.989,"volume":17589},{"date":"2026-02-04","open":139.114,"close":139.08,"high":139.114,"low":139.05,"volume":201750},{"date":"2026-02-05","open":139.08,"close":139.164,"high":139.166,"low":139.049,"volume":7987},{"date":"2026-02-06","open":139.214,"close":139.2,"high":139.214,"low":139.127,"volume":12868},{"date":"2026-02-09","open":139.194,"close":139.286,"high":139.291,"low":139.157,"volume":8479},{"date":"2026-02-10","open":139.294,"close":139.283,"high":139.306,"low":139.193,"volume":5421},{"date":"2026-02-11","open":139.289,"close":139.347,"high":139.357,"low":139.282,"volume":6064},{"date":"2026-02-12","open":139.343,"close":139.405,"high":139.412,"low":139.317,"volume":6040},{"date":"2026-02-13","open":139.504,"close":139.459,"high":139.524,"low":139.384,"volume":18809},{"date":"2026-02-24","open":139.449,"close":139.475,"high":139.499,"low":139.418,"volume":10633},{"date":"2026-02-25","open":139.475,"close":139.359,"high":139.475,"low":139.351,"volume":9877},{"date":"2026-02-26","open":139.359,"close":139.224,"high":139.367,"low":139.211,"volume":8914},{"date":"2026-02-27","open":139.224,"close":139.312,"high":139.315,"low":139.209,"volume":116101},{"date":"2026-03-02","open":139.313,"close":139.433,"high":139.433,"low":139.313,"volume":8054},{"date":"2026-03-03","open":139.433,"close":139.422,"high":139.439,"low":139.384,"volume":15663},{"date":"2026-03-04","open":139.439,"close":139.543,"high":139.554,"low":139.416,"volume":6088},{"date":"2026-03-05","open":139.544,"close":139.484,"high":139.547,"low":139.447,"volume":102599},{"date":"2026-03-06","open":139.487,"close":139.52,"high":139.527,"low":139.487,"volume":257192},{"date":"2026-03-09","open":139.522,"close":139.351,"high":139.526,"low":139.334,"volume":97514},{"date":"2026-03-10","open":139.376,"close":139.359,"high":139.409,"low":139.294,"volume":23681},{"date":"2026-03-11","open":139.346,"close":139.349,"high":139.369,"low":139.303,"volume":36833},{"date":"2026-03-12","open":139.313,"close":139.353,"high":139.379,"low":139.312,"volume":51026},{"date":"2026-03-13","open":139.371,"close":139.386,"high":139.414,"low":139.34,"volume":13807},{"date":"2026-03-16","open":139.389,"close":139.292,"high":139.414,"low":139.279,"volume":148540},{"date":"2026-03-17","open":139.302,"close":139.294,"high":139.338,"low":139.284,"volume":27101},{"date":"2026-03-18","open":139.304,"close":139.432,"high":139.433,"low":139.244,"volume":13928},{"date":"2026-03-19","open":139.424,"close":139.508,"high":139.518,"low":139.386,"volume":244510},{"date":"2026-03-20","open":139.502,"close":139.467,"high":139.502,"low":139.459,"volume":188748},{"date":"2026-03-23","open":139.437,"close":139.414,"high":139.541,"low":139.381,"volume":25126},{"date":"2026-03-24","open":139.414,"close":139.378,"high":139.414,"low":139.364,"volume":29171},{"date":"2026-03-25","open":139.367,"close":139.423,"high":139.496,"low":139.352,"volume":103562},{"date":"2026-03-26","open":139.416,"close":139.477,"high":139.525,"low":139.398,"volume":25678},{"date":"2026-03-27","open":139.481,"close":139.562,"high":139.566,"low":139.458,"volume":117229},{"date":"2026-03-30","open":139.571,"close":139.65,"high":139.672,"low":139.571,"volume":108977},{"date":"2026-03-31","open":139.672,"close":139.69,"high":139.704,"low":139.621,"volume":26502},{"date":"2026-04-01","open":139.689,"close":139.571,"high":139.689,"low":139.556,"volume":90957},{"date":"2026-04-02","open":139.579,"close":139.596,"high":139.629,"low":139.529,"volume":28037},{"date":"2026-04-03","open":139.603,"close":139.662,"high":139.681,"low":139.603,"volume":15423},{"date":"2026-04-07","open":139.662,"close":139.645,"high":139.698,"low":139.637,"volume":18288},{"date":"2026-04-08","open":139.626,"close":139.573,"high":139.626,"low":139.486,"volume":70776},{"date":"2026-04-09","open":139.573,"close":139.59,"high":139.632,"low":139.541,"volume":25511},{"date":"2026-04-10","open":139.59,"close":139.592,"high":139.601,"low":139.56,"volume":40741},{"date":"2026-04-13","open":139.598,"close":139.628,"high":139.644,"low":139.566,"volume":30418},{"date":"2026-04-14","open":139.632,"close":139.654,"high":139.684,"low":139.606,"volume":51408},{"date":"2026-04-15","open":139.636,"close":139.787,"high":139.795,"low":139.634,"volume":33118},{"date":"2026-04-16","open":139.792,"close":139.873,"high":139.883,"low":139.754,"volume":29215},{"date":"2026-04-17","open":139.872,"close":139.94,"high":139.949,"low":139.872,"volume":23830},{"date":"2026-04-20","open":139.942,"close":139.925,"high":139.981,"low":139.906,"volume":56866},{"date":"2026-04-21","open":139.909,"close":139.92,"high":139.964,"low":139.889,"volume":7982},{"date":"2026-04-22","open":139.96,"close":140.023,"high":140.029,"low":139.952,"volume":29608},{"date":"2026-04-23","open":140.023,"close":140.023,"high":140.028,"low":139.956,"volume":50750},{"date":"2026-04-24","open":140.03,"close":140.085,"high":140.116,"low":140.025,"volume":48984},{"date":"2026-04-27","open":140.027,"close":139.887,"high":140.041,"low":139.874,"volume":30849},{"date":"2026-04-28","open":139.946,"close":140.006,"high":140.025,"low":139.928,"volume":84554},{"date":"2026-04-29","open":140.016,"close":140.085,"high":140.085,"low":139.998,"volume":41704},{"date":"2026-04-30","open":140.087,"close":140.059,"high":140.117,"low":140.056,"volume":172006},{"date":"2026-05-06","open":139.986,"close":139.997,"high":140.056,"low":139.903,"volume":48190},{"date":"2026-05-07","open":139.997,"close":140.006,"high":140.068,"low":139.975,"volume":54616},{"date":"2026-05-08","open":140.034,"close":140.086,"high":140.086,"low":140.034,"volume":200995},{"date":"2026-05-11","open":140.082,"close":140.097,"high":140.116,"low":139.98,"volume":36146},{"date":"2026-05-12","open":140.114,"close":140.149,"high":140.172,"low":140.076,"volume":32192},{"date":"2026-05-13","open":140.149,"close":140.185,"high":140.195,"low":140.148,"volume":20414},{"date":"2026-05-14","open":140.195,"close":140.197,"high":140.206,"low":140.163,"volume":15545},{"date":"2026-05-15","open":140.232,"close":140.26,"high":140.282,"low":140.2,"volume":18514},{"date":"2026-05-18","open":140.262,"close":140.312,"high":140.322,"low":140.186,"volume":18273},{"date":"2026-05-19","open":140.308,"close":140.433,"high":140.455,"low":140.308,"volume":37188},{"date":"2026-05-20","open":140.434,"close":140.464,"high":140.485,"low":140.42,"volume":15078},{"date":"2026-05-21","open":140.461,"close":140.377,"high":140.477,"low":140.367,"volume":20175},{"date":"2026-05-22","open":140.379,"close":140.39,"high":140.401,"low":140.334,"volume":10516},{"date":"2026-05-25","open":140.388,"close":140.362,"high":140.388,"low":140.331,"volume":16152},{"date":"2026-05-26","open":140.362,"close":140.416,"high":140.421,"low":140.362,"volume":10171},{"date":"2026-05-27","open":140.418,"close":140.488,"high":140.493,"low":140.417,"volume":72578},{"date":"2026-05-28","open":140.513,"close":140.603,"high":140.604,"low":140.509,"volume":18554},{"date":"2026-05-29","open":140.596,"close":140.685,"high":140.69,"low":140.574,"volume":66250},{"date":"2026-06-01","open":140.684,"close":140.69,"high":140.712,"low":140.661,"volume":27166},{"date":"2026-06-02","open":140.689,"close":140.666,"high":140.711,"low":140.656,"volume":29173},{"date":"2026-06-03","open":140.667,"close":140.65,"high":140.694,"low":140.634,"volume":34290},{"date":"2026-06-04","open":140.651,"close":140.69,"high":140.711,"low":140.599,"volume":35412},{"date":"2026-06-05","open":140.698,"close":140.686,"high":140.751,"low":140.667,"volume":29553},{"date":"2026-06-08","open":140.663,"close":140.595,"high":140.675,"low":140.537,"volume":20336},{"date":"2026-06-09","open":140.597,"close":140.531,"high":140.625,"low":140.517,"volume":30226},{"date":"2026-06-10","open":140.519,"close":140.464,"high":140.565,"low":140.462,"volume":27309},{"date":"2026-06-11","open":140.464,"close":140.324,"high":140.466,"low":140.323,"volume":25459},{"date":"2026-06-12","open":140.32,"close":140.349,"high":140.412,"low":140.32,"volume":27540},{"date":"2026-06-15","open":140.406,"close":140.376,"high":140.406,"low":140.259,"volume":21902},{"date":"2026-06-16","open":140.377,"close":140.495,"high":140.505,"low":140.346,"volume":50600},{"date":"2026-06-17","open":140.496,"close":140.534,"high":140.548,"low":140.465,"volume":20260},{"date":"2026-06-18","open":140.546,"close":140.617,"high":140.628,"low":140.531,"volume":44534},{"date":"2026-06-22","open":140.617,"close":140.649,"high":140.663,"low":140.536,"volume":85941},{"date":"2026-06-23","open":140.644,"close":140.558,"high":140.644,"low":140.544,"volume":25436},{"date":"2026-06-24","open":140.558,"close":140.619,"high":140.621,"low":140.54,"volume":51554},{"date":"2026-06-25","open":140.7,"close":140.636,"high":140.701,"low":140.607,"volume":24147},{"date":"2026-06-26","open":140.649,"close":140.721,"high":140.725,"low":140.639,"volume":11854},{"date":"2026-06-29","open":140.742,"close":140.845,"high":140.848,"low":140.742,"volume":18959},{"date":"2026-06-30","open":140.848,"close":140.792,"high":140.852,"low":140.766,"volume":31562},{"date":"2026-07-01","open":140.781,"close":140.637,"high":140.781,"low":140.599,"volume":53722},{"date":"2026-07-02","open":140.637,"close":140.695,"high":140.706,"low":140.591,"volume":30623},{"date":"2026-07-03","open":140.65,"close":140.695,"high":140.699,"low":140.641,"volume":137244},{"date":"2026-07-06","open":140.694,"close":140.753,"high":140.768,"low":140.682,"volume":37606},{"date":"2026-07-07","open":140.75,"close":140.748,"high":140.774,"low":140.71,"volume":48534},{"date":"2026-07-08","open":140.713,"close":140.799,"high":140.807,"low":140.713,"volume":314106},{"date":"2026-07-09","open":140.8,"close":140.771,"high":140.813,"low":140.764,"volume":96245},{"date":"2026-07-10","open":140.772,"close":140.782,"high":140.793,"low":140.76,"volume":188520},{"date":"2026-07-13","open":140.782,"close":140.775,"high":140.817,"low":140.765,"volume":138857},{"date":"2026-07-14","open":140.785,"close":140.798,"high":140.815,"low":140.738,"volume":51834},{"date":"2026-07-15","open":140.798,"close":140.819,"high":140.822,"low":140.768,"volume":34878},{"date":"2026-07-16","open":140.819,"close":140.789,"high":140.822,"low":140.765,"volume":35007},{"date":"2026-07-17","open":140.788,"close":140.812,"high":140.84,"low":140.769,"volume":33700},{"date":"2026-07-20","open":140.812,"close":140.815,"high":140.83,"low":140.743,"volume":43703},{"date":"2026-07-21","open":140.814,"close":140.824,"high":140.828,"low":140.785,"volume":196830},{"date":"2026-07-22","open":140.822,"close":140.899,"high":140.915,"low":140.8,"volume":68477},{"date":"2026-07-23","open":140.9,"close":140.867,"high":140.98,"low":140.845,"volume":192811},{"date":"2026-07-24","open":140.869,"close":140.874,"high":140.899,"low":140.84,"volume":57626},{"date":"2026-07-27","open":140.874,"close":140.841,"high":140.888,"low":140.818,"volume":42748},{"date":"2026-07-28","open":140.843,"close":140.832,"high":140.861,"low":140.811,"volume":50936},{"date":"2026-07-29","open":140.821,"close":140.827,"high":140.85,"low":140.802,"volume":74226},{"date":"2026-07-30","open":140.823,"close":140.853,"high":140.86,"low":140.818,"volume":72295},{"date":"2026-07-31","open":140.85,"close":140.97,"high":140.972,"low":140.85,"volume":16707},{"date":"2026-08-03","open":140.993,"close":140.957,"high":141.048,"low":140.94,"volume":113217}]}