{"code":"sh518880","name":"黄金ETF","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":2.907,"close":2.912,"high":2.916,"low":2.905,"volume":1249785},{"date":"2016-08-04","open":2.896,"close":2.881,"high":2.901,"low":2.88,"volume":1382043},{"date":"2016-08-05","open":2.902,"close":2.918,"high":2.919,"low":2.902,"volume":1466660},{"date":"2016-08-08","open":2.869,"close":2.857,"high":2.87,"low":2.852,"volume":1292583},{"date":"2016-08-09","open":2.859,"close":2.855,"high":2.863,"low":2.853,"volume":684384},{"date":"2016-08-10","open":2.876,"close":2.896,"high":2.899,"low":2.876,"volume":1243490},{"date":"2016-08-11","open":2.872,"close":2.871,"high":2.875,"low":2.868,"volume":705126},{"date":"2016-08-12","open":2.866,"close":2.87,"high":2.871,"low":2.865,"volume":564926},{"date":"2016-08-15","open":2.864,"close":2.864,"high":2.865,"low":2.857,"volume":895180},{"date":"2016-08-16","open":2.868,"close":2.875,"high":2.88,"low":2.865,"volume":1121153},{"date":"2016-08-17","open":2.87,"close":2.861,"high":2.87,"low":2.859,"volume":839378},{"date":"2016-08-18","open":2.881,"close":2.876,"high":2.886,"low":2.874,"volume":1203098},{"date":"2016-08-19","open":2.872,"close":2.877,"high":2.885,"low":2.869,"volume":739557},{"date":"2016-08-22","open":2.859,"close":2.855,"high":2.861,"low":2.853,"volume":783125},{"date":"2016-08-23","open":2.861,"close":2.86,"high":2.862,"low":2.855,"volume":658069},{"date":"2016-08-24","open":2.86,"close":2.861,"high":2.863,"low":2.86,"volume":455655},{"date":"2016-08-25","open":2.835,"close":2.837,"high":2.841,"low":2.833,"volume":762898},{"date":"2016-08-26","open":2.831,"close":2.841,"high":2.842,"low":2.831,"volume":604934},{"date":"2016-08-29","open":2.83,"close":2.83,"high":2.833,"low":2.827,"volume":529243},{"date":"2016-08-30","open":2.841,"close":2.836,"high":2.846,"low":2.835,"volume":760291},{"date":"2016-08-31","open":2.829,"close":2.823,"high":2.831,"low":2.822,"volume":1294359},{"date":"2016-09-01","open":2.819,"close":2.815,"high":2.823,"low":2.814,"volume":773103},{"date":"2016-09-02","open":2.822,"close":2.821,"high":2.828,"low":2.817,"volume":1373418},{"date":"2016-09-05","open":2.843,"close":2.851,"high":2.852,"low":2.843,"volume":1318579},{"date":"2016-09-06","open":2.85,"close":2.852,"high":2.854,"low":2.849,"volume":759612},{"date":"2016-09-07","open":2.889,"close":2.891,"high":2.899,"low":2.888,"volume":1498522},{"date":"2016-09-08","open":2.884,"close":2.889,"high":2.89,"low":2.883,"volume":578545},{"date":"2016-09-09","open":2.874,"close":2.872,"high":2.877,"low":2.87,"volume":593686},{"date":"2016-09-12","open":2.855,"close":2.852,"high":2.855,"low":2.846,"volume":2035189},{"date":"2016-09-13","open":2.855,"close":2.857,"high":2.863,"low":2.854,"volume":912801},{"date":"2016-09-14","open":2.835,"close":2.843,"high":2.845,"low":2.831,"volume":876061},{"date":"2016-09-19","open":2.826,"close":2.826,"high":2.831,"low":2.822,"volume":1347658},{"date":"2016-09-20","open":2.828,"close":2.831,"high":2.833,"low":2.827,"volume":552112},{"date":"2016-09-21","open":2.831,"close":2.838,"high":2.841,"low":2.827,"volume":1159943},{"date":"2016-09-22","open":2.86,"close":2.859,"high":2.863,"low":2.855,"volume":1274066},{"date":"2016-09-23","open":2.866,"close":2.862,"high":2.867,"low":2.861,"volume":865012},{"date":"2016-09-26","open":2.869,"close":2.863,"high":2.87,"low":2.859,"volume":1164063},{"date":"2016-09-27","open":2.87,"close":2.858,"high":2.871,"low":2.857,"volume":1184475},{"date":"2016-09-28","open":2.841,"close":2.837,"high":2.844,"low":2.836,"volume":1211647},{"date":"2016-09-29","open":2.84,"close":2.832,"high":2.843,"low":2.832,"volume":887863},{"date":"2016-09-30","open":2.838,"close":2.843,"high":2.844,"low":2.834,"volume":1030798},{"date":"2016-10-10","open":2.729,"close":2.737,"high":2.739,"low":2.72,"volume":3361635},{"date":"2016-10-11","open":2.729,"close":2.731,"high":2.733,"low":2.724,"volume":1402946},{"date":"2016-10-12","open":2.727,"close":2.725,"high":2.73,"low":2.724,"volume":819634},{"date":"2016-10-13","open":2.726,"close":2.734,"high":2.738,"low":2.726,"volume":1344222},{"date":"2016-10-14","open":2.731,"close":2.724,"high":2.734,"low":2.722,"volume":922034},{"date":"2016-10-17","open":2.722,"close":2.734,"high":2.735,"low":2.722,"volume":1456110},{"date":"2016-10-18","open":2.737,"close":2.74,"high":2.745,"low":2.734,"volume":1411367},{"date":"2016-10-19","open":2.744,"close":2.74,"high":2.746,"low":2.739,"volume":1105656},{"date":"2016-10-20","open":2.757,"close":2.761,"high":2.766,"low":2.756,"volume":1113956},{"date":"2016-10-21","open":2.754,"close":2.751,"high":2.756,"low":2.749,"volume":1281814},{"date":"2016-10-24","open":2.756,"close":2.76,"high":2.764,"low":2.755,"volume":1763176},{"date":"2016-10-25","open":2.762,"close":2.77,"high":2.773,"low":2.762,"volume":2184866},{"date":"2016-10-26","open":2.784,"close":2.783,"high":2.791,"low":2.782,"volume":1410448},{"date":"2016-10-27","open":2.77,"close":2.772,"high":2.775,"low":2.768,"volume":1320655},{"date":"2016-10-28","open":2.778,"close":2.775,"high":2.783,"low":2.772,"volume":1210802},{"date":"2016-10-31","open":2.787,"close":2.788,"high":2.795,"low":2.786,"volume":1944852},{"date":"2016-11-01","open":2.793,"close":2.799,"high":2.803,"low":2.791,"volume":1803009},{"date":"2016-11-02","open":2.818,"close":2.824,"high":2.825,"low":2.813,"volume":2263061},{"date":"2016-11-03","open":2.833,"close":2.823,"high":2.833,"low":2.819,"volume":3456987},{"date":"2016-11-04","open":2.829,"close":2.804,"high":2.832,"low":2.8,"volume":3039600},{"date":"2016-11-07","open":2.806,"close":2.792,"high":2.81,"low":2.785,"volume":2966980},{"date":"2016-11-08","open":2.778,"close":2.798,"high":2.798,"low":2.778,"volume":3670002},{"date":"2016-11-09","open":2.786,"close":2.865,"high":2.89,"low":2.785,"volume":9367809},{"date":"2016-11-10","open":2.799,"close":2.813,"high":2.815,"low":2.797,"volume":2951478},{"date":"2016-11-11","open":2.779,"close":2.769,"high":2.78,"low":2.749,"volume":2712283},{"date":"2016-11-14","open":2.675,"close":2.683,"high":2.686,"low":2.675,"volume":3428141},{"date":"2016-11-15","open":2.712,"close":2.709,"high":2.713,"low":2.705,"volume":2698898},{"date":"2016-11-16","open":2.715,"close":2.722,"high":2.725,"low":2.715,"volume":2787344},{"date":"2016-11-17","open":2.722,"close":2.716,"high":2.724,"low":2.714,"volume":1532615},{"date":"2016-11-18","open":2.7,"close":2.687,"high":2.7,"low":2.684,"volume":2564891},{"date":"2016-11-21","open":2.696,"close":2.709,"high":2.711,"low":2.695,"volume":1930839},{"date":"2016-11-22","open":2.72,"close":2.715,"high":2.721,"low":2.713,"volume":2137221},{"date":"2016-11-23","open":2.715,"close":2.717,"high":2.723,"low":2.712,"volume":4399510},{"date":"2016-11-24","open":2.686,"close":2.684,"high":2.691,"low":2.682,"volume":3734770},{"date":"2016-11-25","open":2.671,"close":2.662,"high":2.675,"low":2.641,"volume":4806399},{"date":"2016-11-28","open":2.687,"close":2.678,"high":2.692,"low":2.677,"volume":4048898},{"date":"2016-11-29","open":2.68,"close":2.666,"high":2.682,"low":2.665,"volume":3028069},{"date":"2016-11-30","open":2.664,"close":2.652,"high":2.667,"low":2.651,"volume":3845407},{"date":"2016-12-01","open":2.625,"close":2.64,"high":2.644,"low":2.619,"volume":3575597},{"date":"2016-12-02","open":2.643,"close":2.638,"high":2.644,"low":2.631,"volume":3039143},{"date":"2016-12-05","open":2.64,"close":2.629,"high":2.642,"low":2.627,"volume":4143099},{"date":"2016-12-06","open":2.632,"close":2.626,"high":2.636,"low":2.625,"volume":4133492},{"date":"2016-12-07","open":2.623,"close":2.621,"high":2.63,"low":2.621,"volume":3409606},{"date":"2016-12-08","open":2.638,"close":2.644,"high":2.65,"low":2.636,"volume":4624944},{"date":"2016-12-09","open":2.642,"close":2.643,"high":2.644,"low":2.633,"volume":5033719},{"date":"2016-12-12","open":2.64,"close":2.63,"high":2.64,"low":2.624,"volume":4354744},{"date":"2016-12-13","open":2.634,"close":2.632,"high":2.643,"low":2.631,"volume":4189437},{"date":"2016-12-14","open":2.636,"close":2.65,"high":2.652,"low":2.634,"volume":5472076},{"date":"2016-12-15","open":2.622,"close":2.615,"high":2.627,"low":2.613,"volume":4043550},{"date":"2016-12-16","open":2.603,"close":2.602,"high":2.607,"low":2.6,"volume":3197196},{"date":"2016-12-19","open":2.614,"close":2.615,"high":2.617,"low":2.609,"volume":4066297},{"date":"2016-12-20","open":2.612,"close":2.601,"high":2.616,"low":2.598,"volume":3487188},{"date":"2016-12-21","open":2.581,"close":2.595,"high":2.602,"low":2.579,"volume":3510697},{"date":"2016-12-22","open":2.589,"close":2.577,"high":2.591,"low":2.575,"volume":5688556},{"date":"2016-12-23","open":2.584,"close":2.583,"high":2.589,"low":2.582,"volume":3363345},{"date":"2016-12-26","open":2.586,"close":2.592,"high":2.595,"low":2.584,"volume":4447948},{"date":"2016-12-27","open":2.592,"close":2.595,"high":2.6,"low":2.591,"volume":5348551},{"date":"2016-12-28","open":2.598,"close":2.603,"high":2.609,"low":2.597,"volume":4231303},{"date":"2016-12-29","open":2.612,"close":2.616,"high":2.617,"low":2.608,"volume":2973082},{"date":"2016-12-30","open":2.64,"close":2.636,"high":2.642,"low":2.626,"volume":3016085},{"date":"2017-01-03","open":2.635,"close":2.626,"high":2.636,"low":2.625,"volume":1810750},{"date":"2017-01-04","open":2.632,"close":2.638,"high":2.642,"low":2.632,"volume":2128353},{"date":"2017-01-05","open":2.64,"close":2.636,"high":2.641,"low":2.629,"volume":3545702},{"date":"2017-01-06","open":2.637,"close":2.633,"high":2.641,"low":2.632,"volume":2607779},{"date":"2017-01-09","open":2.638,"close":2.645,"high":2.645,"low":2.638,"volume":2582297},{"date":"2017-01-10","open":2.656,"close":2.663,"high":2.666,"low":2.655,"volume":3779365},{"date":"2017-01-11","open":2.665,"close":2.664,"high":2.667,"low":2.661,"volume":3086983},{"date":"2017-01-12","open":2.665,"close":2.671,"high":2.671,"low":2.665,"volume":2783157},{"date":"2017-01-13","open":2.658,"close":2.662,"high":2.667,"low":2.655,"volume":1974099},{"date":"2017-01-16","open":2.667,"close":2.682,"high":2.686,"low":2.666,"volume":2578644},{"date":"2017-01-17","open":2.685,"close":2.694,"high":2.699,"low":2.682,"volume":3271692},{"date":"2017-01-18","open":2.697,"close":2.685,"high":2.697,"low":2.682,"volume":2860817},{"date":"2017-01-19","open":2.669,"close":2.662,"high":2.674,"low":2.655,"volume":3952549},{"date":"2017-01-20","open":2.667,"close":2.668,"high":2.672,"low":2.666,"volume":2441292},{"date":"2017-01-23","open":2.686,"close":2.681,"high":2.691,"low":2.681,"volume":2327551},{"date":"2017-01-24","open":2.684,"close":2.677,"high":2.685,"low":2.674,"volume":1877252},{"date":"2017-01-25","open":2.663,"close":2.651,"high":2.67,"low":2.65,"volume":2532521},{"date":"2017-01-26","open":2.645,"close":2.641,"high":2.645,"low":2.639,"volume":1303537},{"date":"2017-02-03","open":2.678,"close":2.674,"high":2.68,"low":2.673,"volume":1290777},{"date":"2017-02-06","open":2.696,"close":2.701,"high":2.703,"low":2.695,"volume":1276723},{"date":"2017-02-07","open":2.712,"close":2.722,"high":2.726,"low":2.712,"volume":1911133},{"date":"2017-02-08","open":2.726,"close":2.722,"high":2.732,"low":2.721,"volume":2196876},{"date":"2017-02-09","open":2.738,"close":2.74,"high":2.743,"low":2.738,"volume":2790735},{"date":"2017-02-10","open":2.709,"close":2.712,"high":2.715,"low":2.706,"volume":2015988},{"date":"2017-02-13","open":2.725,"close":2.719,"high":2.728,"low":2.718,"volume":2656028},{"date":"2017-02-14","open":2.713,"close":2.72,"high":2.721,"low":2.712,"volume":1819952},{"date":"2017-02-15","open":2.712,"close":2.707,"high":2.715,"low":2.705,"volume":3133006},{"date":"2017-02-16","open":2.727,"close":2.725,"high":2.731,"low":2.723,"volume":2216657},{"date":"2017-02-17","open":2.734,"close":2.737,"high":2.739,"low":2.73,"volume":1947612},{"date":"2017-02-20","open":2.73,"close":2.73,"high":2.737,"low":2.726,"volume":2752247},{"date":"2017-02-21","open":2.73,"close":2.736,"high":2.737,"low":2.728,"volume":3487969},{"date":"2017-02-22","open":2.739,"close":2.735,"high":2.742,"low":2.733,"volume":1269311},{"date":"2017-02-23","open":2.739,"close":2.739,"high":2.741,"low":2.736,"volume":2520023},{"date":"2017-02-24","open":2.763,"close":2.775,"high":2.779,"low":2.761,"volume":2071424},{"date":"2017-02-27","open":2.781,"close":2.784,"high":2.787,"low":2.781,"volume":2837020},{"date":"2017-02-28","open":2.774,"close":2.774,"high":2.778,"low":2.773,"volume":3017583},{"date":"2017-03-01","open":2.752,"close":2.755,"high":2.764,"low":2.752,"volume":3791023},{"date":"2017-03-02","open":2.763,"close":2.758,"high":2.763,"low":2.758,"volume":3126891},{"date":"2017-03-03","open":2.736,"close":2.737,"high":2.741,"low":2.736,"volume":3002310},{"date":"2017-03-06","open":2.743,"close":2.739,"high":2.745,"low":2.739,"volume":2930316},{"date":"2017-03-07","open":2.733,"close":2.729,"high":2.733,"low":2.729,"volume":2982088},{"date":"2017-03-08","open":2.718,"close":2.717,"high":2.722,"low":2.717,"volume":2754049},{"date":"2017-03-09","open":2.71,"close":2.708,"high":2.711,"low":2.705,"volume":2541499},{"date":"2017-03-10","open":2.695,"close":2.69,"high":2.696,"low":2.688,"volume":2164909},{"date":"2017-03-13","open":2.702,"close":2.718,"high":2.719,"low":2.702,"volume":2409451},{"date":"2017-03-14","open":2.706,"close":2.709,"high":2.717,"low":2.706,"volume":3258575},{"date":"2017-03-15","open":2.708,"close":2.709,"high":2.714,"low":2.705,"volume":4971248},{"date":"2017-03-16","open":2.748,"close":2.75,"high":2.755,"low":2.746,"volume":4408380},{"date":"2017-03-17","open":2.748,"close":2.754,"high":2.755,"low":2.747,"volume":2526456},{"date":"2017-03-20","open":2.759,"close":2.766,"high":2.771,"low":2.759,"volume":2530527},{"date":"2017-03-21","open":2.764,"close":2.751,"high":2.766,"low":2.749,"volume":3425635},{"date":"2017-03-22","open":2.768,"close":2.776,"high":2.779,"low":2.767,"volume":2714143},{"date":"2017-03-23","open":2.774,"close":2.779,"high":2.781,"low":2.771,"volume":2627927},{"date":"2017-03-24","open":2.771,"close":2.773,"high":2.776,"low":2.769,"volume":2419712},{"date":"2017-03-27","open":2.796,"close":2.8,"high":2.802,"low":2.792,"volume":3061353},{"date":"2017-03-28","open":2.797,"close":2.793,"high":2.799,"low":2.79,"volume":2081062},{"date":"2017-03-29","open":2.783,"close":2.786,"high":2.788,"low":2.782,"volume":2685463},{"date":"2017-03-30","open":2.785,"close":2.784,"high":2.787,"low":2.78,"volume":2338242},{"date":"2017-03-31","open":2.767,"close":2.761,"high":2.767,"low":2.76,"volume":1698327},{"date":"2017-04-05","open":2.784,"close":2.792,"high":2.801,"low":2.781,"volume":4560012},{"date":"2017-04-06","open":2.791,"close":2.794,"high":2.795,"low":2.791,"volume":2577953},{"date":"2017-04-07","open":2.809,"close":2.819,"high":2.832,"low":2.807,"volume":4254010},{"date":"2017-04-10","open":2.799,"close":2.808,"high":2.813,"low":2.798,"volume":3451337},{"date":"2017-04-11","open":2.809,"close":2.814,"high":2.826,"low":2.806,"volume":4373356},{"date":"2017-04-12","open":2.853,"close":2.842,"high":2.855,"low":2.838,"volume":3922599},{"date":"2017-04-13","open":2.86,"close":2.853,"high":2.863,"low":2.852,"volume":4472480},{"date":"2017-04-14","open":2.86,"close":2.859,"high":2.865,"low":2.854,"volume":7309815},{"date":"2017-04-17","open":2.861,"close":2.852,"high":2.868,"low":2.849,"volume":5356384},{"date":"2017-04-18","open":2.845,"close":2.843,"high":2.848,"low":2.84,"volume":5635795},{"date":"2017-04-19","open":2.846,"close":2.841,"high":2.85,"low":2.84,"volume":3878143},{"date":"2017-04-20","open":2.839,"close":2.836,"high":2.843,"low":2.831,"volume":1905307},{"date":"2017-04-21","open":2.836,"close":2.827,"high":2.836,"low":2.826,"volume":2548979},{"date":"2017-04-24","open":2.825,"close":2.805,"high":2.827,"low":2.804,"volume":2603671},{"date":"2017-04-25","open":2.806,"close":2.807,"high":2.811,"low":2.804,"volume":5222972},{"date":"2017-04-26","open":2.797,"close":2.794,"high":2.8,"low":2.792,"volume":5094034},{"date":"2017-04-27","open":2.801,"close":2.802,"high":2.805,"low":2.8,"volume":3457906},{"date":"2017-04-28","open":2.803,"close":2.812,"high":2.814,"low":2.802,"volume":2223555},{"date":"2017-05-02","open":2.792,"close":2.788,"high":2.797,"low":2.787,"volume":2049374},{"date":"2017-05-03","open":2.79,"close":2.788,"high":2.791,"low":2.786,"volume":1402221},{"date":"2017-05-04","open":2.765,"close":2.745,"high":2.767,"low":2.736,"volume":4861794},{"date":"2017-05-05","open":2.732,"close":2.747,"high":2.749,"low":2.731,"volume":2062512},{"date":"2017-05-08","open":2.745,"close":2.738,"high":2.748,"low":2.737,"volume":1239770},{"date":"2017-05-09","open":2.741,"close":2.741,"high":2.746,"low":2.734,"volume":2210910},{"date":"2017-05-10","open":2.731,"close":2.726,"high":2.731,"low":2.723,"volume":1960839},{"date":"2017-05-11","open":2.726,"close":2.731,"high":2.735,"low":2.726,"volume":2706412},{"date":"2017-05-12","open":2.737,"close":2.739,"high":2.743,"low":2.733,"volume":1912927},{"date":"2017-05-15","open":2.74,"close":2.75,"high":2.753,"low":2.739,"volume":2856468},{"date":"2017-05-16","open":2.753,"close":2.757,"high":2.759,"low":2.753,"volume":3064408},{"date":"2017-05-17","open":2.766,"close":2.768,"high":2.771,"low":2.765,"volume":2524692},{"date":"2017-05-18","open":2.803,"close":2.791,"high":2.804,"low":2.79,"volume":2235460},{"date":"2017-05-19","open":2.782,"close":2.784,"high":2.787,"low":2.778,"volume":1940811},{"date":"2017-05-22","open":2.785,"close":2.79,"high":2.791,"low":2.784,"volume":1944020},{"date":"2017-05-23","open":2.802,"close":2.803,"high":2.807,"low":2.799,"volume":2396456},{"date":"2017-05-24","open":2.784,"close":2.772,"high":2.785,"low":2.77,"volume":2339396},{"date":"2017-05-25","open":2.79,"close":2.784,"high":2.791,"low":2.784,"volume":1318344},{"date":"2017-05-26","open":2.776,"close":2.788,"high":2.789,"low":2.775,"volume":1429314},{"date":"2017-05-31","open":2.786,"close":2.775,"high":2.788,"low":2.773,"volume":1899737},{"date":"2017-06-01","open":2.779,"close":2.777,"high":2.78,"low":2.773,"volume":1635290},{"date":"2017-06-02","open":2.767,"close":2.771,"high":2.774,"low":2.767,"volume":2888691},{"date":"2017-06-05","open":2.81,"close":2.805,"high":2.818,"low":2.801,"volume":2575161},{"date":"2017-06-06","open":2.809,"close":2.822,"high":2.824,"low":2.807,"volume":2309035},{"date":"2017-06-07","open":2.823,"close":2.823,"high":2.827,"low":2.822,"volume":1306144},{"date":"2017-06-08","open":2.815,"close":2.806,"high":2.816,"low":2.806,"volume":2927502},{"date":"2017-06-09","open":2.785,"close":2.78,"high":2.789,"low":2.776,"volume":2428175},{"date":"2017-06-12","open":2.77,"close":2.77,"high":2.773,"low":2.767,"volume":2221775},{"date":"2017-06-13","open":2.767,"close":2.775,"high":2.777,"low":2.767,"volume":1670421},{"date":"2017-06-14","open":2.78,"close":2.782,"high":2.79,"low":2.778,"volume":1785083},{"date":"2017-06-15","open":2.781,"close":2.759,"high":2.784,"low":2.758,"volume":2635575},{"date":"2017-06-16","open":2.752,"close":2.755,"high":2.764,"low":2.75,"volume":2837366},{"date":"2017-06-19","open":2.754,"close":2.753,"high":2.759,"low":2.75,"volume":2744017},{"date":"2017-06-20","open":2.744,"close":2.743,"high":2.748,"low":2.74,"volume":2954828},{"date":"2017-06-21","open":2.742,"close":2.745,"high":2.751,"low":2.742,"volume":2513144},{"date":"2017-06-22","open":2.76,"close":2.76,"high":2.765,"low":2.758,"volume":3226778},{"date":"2017-06-23","open":2.758,"close":2.764,"high":2.767,"low":2.757,"volume":3053844},{"date":"2017-06-26","open":2.766,"close":2.764,"high":2.769,"low":2.76,"volume":4045648},{"date":"2017-06-27","open":2.742,"close":2.751,"high":2.754,"low":2.741,"volume":4055552},{"date":"2017-06-28","open":2.745,"close":2.747,"high":2.752,"low":2.744,"volume":2077602},{"date":"2017-06-29","open":2.744,"close":2.74,"high":2.746,"low":2.736,"volume":1591419},{"date":"2017-06-30","open":2.731,"close":2.714,"high":2.731,"low":2.713,"volume":2436886},{"date":"2017-07-03","open":2.709,"close":2.707,"high":2.71,"low":2.704,"volume":1915731},{"date":"2017-07-04","open":2.687,"close":2.689,"high":2.692,"low":2.681,"volume":2490954},{"date":"2017-07-05","open":2.695,"close":2.688,"high":2.696,"low":2.685,"volume":1817877},{"date":"2017-07-06","open":2.689,"close":2.694,"high":2.701,"low":2.689,"volume":2314962},{"date":"2017-07-07","open":2.688,"close":2.686,"high":2.691,"low":2.685,"volume":1965936},{"date":"2017-07-10","open":2.663,"close":2.658,"high":2.671,"low":2.653,"volume":2689470},{"date":"2017-07-11","open":2.669,"close":2.667,"high":2.671,"low":2.664,"volume":2673483},{"date":"2017-07-12","open":2.682,"close":2.676,"high":2.684,"low":2.676,"volume":2966292},{"date":"2017-07-13","open":2.682,"close":2.684,"high":2.687,"low":2.682,"volume":2309100},{"date":"2017-07-14","open":2.671,"close":2.675,"high":2.677,"low":2.669,"volume":2131733},{"date":"2017-07-17","open":2.698,"close":2.695,"high":2.701,"low":2.695,"volume":2648071},{"date":"2017-07-18","open":2.71,"close":2.708,"high":2.713,"low":2.706,"volume":2301982},{"date":"2017-07-19","open":2.711,"close":2.709,"high":2.712,"low":2.707,"volume":2080628},{"date":"2017-07-20","open":2.709,"close":2.708,"high":2.718,"low":2.707,"volume":2552574},{"date":"2017-07-21","open":2.715,"close":2.724,"high":2.726,"low":2.714,"volume":1915890},{"date":"2017-07-24","open":2.739,"close":2.727,"high":2.739,"low":2.727,"volume":2089433},{"date":"2017-07-25","open":2.728,"close":2.733,"high":2.735,"low":2.727,"volume":1746172},{"date":"2017-07-26","open":2.718,"close":2.71,"high":2.72,"low":2.708,"volume":2827647},{"date":"2017-07-27","open":2.742,"close":2.739,"high":2.743,"low":2.737,"volume":1887941},{"date":"2017-07-28","open":2.738,"close":2.735,"high":2.74,"low":2.734,"volume":1386603},{"date":"2017-07-31","open":2.749,"close":2.742,"high":2.749,"low":2.741,"volume":2271040},{"date":"2017-08-01","open":2.74,"close":2.745,"high":2.75,"low":2.74,"volume":2731491},{"date":"2017-08-02","open":2.742,"close":2.742,"high":2.745,"low":2.74,"volume":2917077},{"date":"2017-08-03","open":2.735,"close":2.731,"high":2.739,"low":2.73,"volume":3688207},{"date":"2017-08-04","open":2.741,"close":2.748,"high":2.75,"low":2.741,"volume":1864234},{"date":"2017-08-07","open":2.727,"close":2.725,"high":2.738,"low":2.723,"volume":2060753},{"date":"2017-08-08","open":2.726,"close":2.72,"high":2.727,"low":2.717,"volume":1839057},{"date":"2017-08-09","open":2.727,"close":2.727,"high":2.731,"low":2.726,"volume":1891003},{"date":"2017-08-10","open":2.74,"close":2.749,"high":2.751,"low":2.739,"volume":3007502},{"date":"2017-08-11","open":2.758,"close":2.763,"high":2.767,"low":2.758,"volume":2680248},{"date":"2017-08-14","open":2.761,"close":2.76,"high":2.767,"low":2.758,"volume":2703399},{"date":"2017-08-15","open":2.74,"close":2.74,"high":2.741,"low":2.734,"volume":2243366},{"date":"2017-08-16","open":2.735,"close":2.733,"high":2.74,"low":2.732,"volume":1903536},{"date":"2017-08-17","open":2.764,"close":2.76,"high":2.766,"low":2.758,"volume":1935891},{"date":"2017-08-18","open":2.76,"close":2.763,"high":2.764,"low":2.758,"volume":1948933},{"date":"2017-08-21","open":2.751,"close":2.752,"high":2.756,"low":2.75,"volume":2178386},{"date":"2017-08-22","open":2.754,"close":2.749,"high":2.756,"low":2.748,"volume":1347798},{"date":"2017-08-23","open":2.745,"close":2.75,"high":2.752,"low":2.745,"volume":1416612},{"date":"2017-08-24","open":2.753,"close":2.751,"high":2.757,"low":2.75,"volume":1241541},{"date":"2017-08-25","open":2.748,"close":2.749,"high":2.751,"low":2.746,"volume":2429664},{"date":"2017-08-28","open":2.757,"close":2.762,"high":2.766,"low":2.756,"volume":3005553},{"date":"2017-08-29","open":2.782,"close":2.792,"high":2.797,"low":2.782,"volume":2756485},{"date":"2017-08-30","open":2.778,"close":2.76,"high":2.778,"low":2.758,"volume":3540883},{"date":"2017-08-31","open":2.76,"close":2.756,"high":2.763,"low":2.751,"volume":2358606},{"date":"2017-09-01","open":2.778,"close":2.775,"high":2.781,"low":2.773,"volume":2779186},{"date":"2017-09-04","open":2.794,"close":2.796,"high":2.798,"low":2.789,"volume":2910573},{"date":"2017-09-05","open":2.79,"close":2.792,"high":2.795,"low":2.788,"volume":3249790},{"date":"2017-09-06","open":2.795,"close":2.795,"high":2.798,"low":2.794,"volume":3759506},{"date":"2017-09-07","open":2.782,"close":2.786,"high":2.79,"low":2.78,"volume":3496733},{"date":"2017-09-08","open":2.794,"close":2.794,"high":2.795,"low":2.788,"volume":3875593},{"date":"2017-09-11","open":2.783,"close":2.781,"high":2.784,"low":2.78,"volume":2734476},{"date":"2017-09-12","open":2.775,"close":2.769,"high":2.775,"low":2.767,"volume":2955341},{"date":"2017-09-13","open":2.774,"close":2.773,"high":2.779,"low":2.773,"volume":3678098},{"date":"2017-09-14","open":2.767,"close":2.768,"high":2.77,"low":2.766,"volume":3461892},{"date":"2017-09-15","open":2.783,"close":2.78,"high":2.786,"low":2.78,"volume":4683004},{"date":"2017-09-18","open":2.77,"close":2.758,"high":2.77,"low":2.757,"volume":4682705},{"date":"2017-09-19","open":2.753,"close":2.759,"high":2.764,"low":2.753,"volume":5063499},{"date":"2017-09-20","open":2.761,"close":2.762,"high":2.766,"low":2.761,"volume":4778976},{"date":"2017-09-21","open":2.749,"close":2.733,"high":2.749,"low":2.733,"volume":4659146},{"date":"2017-09-22","open":2.737,"close":2.738,"high":2.738,"low":2.733,"volume":5573383},{"date":"2017-09-25","open":2.735,"close":2.734,"high":2.736,"low":2.732,"volume":3339947},{"date":"2017-09-26","open":2.772,"close":2.772,"high":2.779,"low":2.77,"volume":4831800},{"date":"2017-09-27","open":2.753,"close":2.748,"high":2.754,"low":2.746,"volume":4056378},{"date":"2017-09-28","open":2.737,"close":2.732,"high":2.738,"low":2.731,"volume":5949819},{"date":"2017-09-29","open":2.741,"close":2.742,"high":2.745,"low":2.739,"volume":3235503},{"date":"2017-10-09","open":2.732,"close":2.729,"high":2.736,"low":2.727,"volume":4932696},{"date":"2017-10-10","open":2.735,"close":2.73,"high":2.735,"low":2.728,"volume":5645581},{"date":"2017-10-11","open":2.731,"close":2.724,"high":2.731,"low":2.723,"volume":6208642},{"date":"2017-10-12","open":2.73,"close":2.734,"high":2.737,"low":2.729,"volume":5236131},{"date":"2017-10-13","open":2.735,"close":2.734,"high":2.737,"low":2.73,"volume":4465029},{"date":"2017-10-16","open":2.742,"close":2.748,"high":2.749,"low":2.74,"volume":9209933},{"date":"2017-10-17","open":2.735,"close":2.735,"high":2.738,"low":2.732,"volume":7808543},{"date":"2017-10-18","open":2.731,"close":2.729,"high":2.733,"low":2.727,"volume":7972363},{"date":"2017-10-19","open":2.727,"close":2.724,"high":2.733,"low":2.72,"volume":5135830},{"date":"2017-10-20","open":2.729,"close":2.723,"high":2.73,"low":2.722,"volume":8351074},{"date":"2017-10-23","open":2.71,"close":2.713,"high":2.717,"low":2.71,"volume":9172741},{"date":"2017-10-24","open":2.722,"close":2.723,"high":2.734,"low":2.721,"volume":7624493},{"date":"2017-10-25","open":2.719,"close":2.712,"high":2.722,"low":2.711,"volume":10251238},{"date":"2017-10-26","open":2.718,"close":2.723,"high":2.724,"low":2.718,"volume":15934898},{"date":"2017-10-27","open":2.71,"close":2.706,"high":2.712,"low":2.704,"volume":14914886},{"date":"2017-10-30","open":2.711,"close":2.711,"high":2.718,"low":2.709,"volume":13986726},{"date":"2017-10-31","open":2.716,"close":2.718,"high":2.723,"low":2.715,"volume":17556161},{"date":"2017-11-01","open":2.714,"close":2.711,"high":2.715,"low":2.702,"volume":18748141},{"date":"2017-11-02","open":2.713,"close":2.712,"high":2.716,"low":2.709,"volume":11311823},{"date":"2017-11-03","open":2.712,"close":2.713,"high":2.716,"low":2.712,"volume":10496067},{"date":"2017-11-06","open":2.709,"close":2.707,"high":2.71,"low":2.706,"volume":8497228},{"date":"2017-11-07","open":2.716,"close":2.719,"high":2.722,"low":2.716,"volume":19985768},{"date":"2017-11-08","open":2.72,"close":2.72,"high":2.728,"low":2.719,"volume":15667017},{"date":"2017-11-09","open":2.725,"close":2.729,"high":2.731,"low":2.723,"volume":26831449},{"date":"2017-11-10","open":2.738,"close":2.735,"high":2.74,"low":2.734,"volume":7672058},{"date":"2017-11-13","open":2.728,"close":2.724,"high":2.728,"low":2.723,"volume":8919367},{"date":"2017-11-14","open":2.724,"close":2.719,"high":2.725,"low":2.719,"volume":10441416},{"date":"2017-11-15","open":2.725,"close":2.724,"high":2.73,"low":2.724,"volume":11260987},{"date":"2017-11-16","open":2.721,"close":2.719,"high":2.723,"low":2.717,"volume":9968618},{"date":"2017-11-17","open":2.721,"close":2.728,"high":2.729,"low":2.721,"volume":8171339},{"date":"2017-11-20","open":2.742,"close":2.742,"high":2.745,"low":2.74,"volume":9536512},{"date":"2017-11-21","open":2.726,"close":2.726,"high":2.728,"low":2.724,"volume":6608565},{"date":"2017-11-22","open":2.727,"close":2.726,"high":2.728,"low":2.723,"volume":5683540},{"date":"2017-11-23","open":2.732,"close":2.728,"high":2.732,"low":2.727,"volume":4654873},{"date":"2017-11-24","open":2.729,"close":2.732,"high":2.733,"low":2.726,"volume":6454680},{"date":"2017-11-27","open":2.727,"close":2.731,"high":2.732,"low":2.726,"volume":4551695},{"date":"2017-11-28","open":2.74,"close":2.736,"high":2.746,"low":2.736,"volume":7203472},{"date":"2017-11-29","open":2.739,"close":2.738,"high":2.742,"low":2.736,"volume":5291183},{"date":"2017-11-30","open":2.726,"close":2.72,"high":2.726,"low":2.715,"volume":5880015},{"date":"2017-12-01","open":2.709,"close":2.702,"high":2.71,"low":2.701,"volume":4897742},{"date":"2017-12-04","open":2.701,"close":2.7,"high":2.702,"low":2.696,"volume":4617758},{"date":"2017-12-05","open":2.702,"close":2.702,"high":2.705,"low":2.7,"volume":4487403},{"date":"2017-12-06","open":2.684,"close":2.686,"high":2.687,"low":2.682,"volume":6747182},{"date":"2017-12-07","open":2.683,"close":2.668,"high":2.683,"low":2.66,"volume":5992792},{"date":"2017-12-08","open":2.65,"close":2.651,"high":2.653,"low":2.647,"volume":7942550},{"date":"2017-12-11","open":2.65,"close":2.653,"high":2.654,"low":2.649,"volume":4857406},{"date":"2017-12-12","open":2.649,"close":2.649,"high":2.651,"low":2.643,"volume":8197933},{"date":"2017-12-13","open":2.646,"close":2.65,"high":2.654,"low":2.646,"volume":5734789},{"date":"2017-12-14","open":2.672,"close":2.674,"high":2.683,"low":2.672,"volume":7722029},{"date":"2017-12-15","open":2.672,"close":2.673,"high":2.675,"low":2.67,"volume":7208895},{"date":"2017-12-18","open":2.673,"close":2.674,"high":2.676,"low":2.669,"volume":7135948},{"date":"2017-12-19","open":2.68,"close":2.686,"high":2.69,"low":2.679,"volume":6244089},{"date":"2017-12-20","open":2.685,"close":2.68,"high":2.687,"low":2.678,"volume":5944634},{"date":"2017-12-21","open":2.679,"close":2.676,"high":2.68,"low":2.675,"volume":8770102},{"date":"2017-12-22","open":2.676,"close":2.678,"high":2.68,"low":2.676,"volume":5737221},{"date":"2017-12-25","open":2.691,"close":2.693,"high":2.696,"low":2.691,"volume":7624917},{"date":"2017-12-26","open":2.692,"close":2.677,"high":2.692,"low":2.677,"volume":8572793},{"date":"2017-12-27","open":2.688,"close":2.691,"high":2.696,"low":2.685,"volume":11075233},{"date":"2017-12-28","open":2.698,"close":2.692,"high":2.712,"low":2.691,"volume":14425286},{"date":"2017-12-29","open":2.703,"close":2.708,"high":2.71,"low":2.7,"volume":12580801},{"date":"2018-01-02","open":2.722,"close":2.723,"high":2.724,"low":2.72,"volume":2680398},{"date":"2018-01-03","open":2.74,"close":2.733,"high":2.744,"low":2.731,"volume":3542791},{"date":"2018-01-04","open":2.719,"close":2.719,"high":2.721,"low":2.713,"volume":6329382},{"date":"2018-01-05","open":2.73,"close":2.728,"high":2.733,"low":2.727,"volume":5429541},{"date":"2018-01-08","open":2.73,"close":2.73,"high":2.734,"low":2.729,"volume":4714531},{"date":"2018-01-09","open":2.734,"close":2.736,"high":2.742,"low":2.734,"volume":4059238},{"date":"2018-01-10","open":2.73,"close":2.729,"high":2.736,"low":2.726,"volume":5728276},{"date":"2018-01-11","open":2.739,"close":2.734,"high":2.745,"low":2.733,"volume":6366798},{"date":"2018-01-12","open":2.74,"close":2.774,"high":2.776,"low":2.74,"volume":5445688},{"date":"2018-01-15","open":2.783,"close":2.783,"high":2.79,"low":2.781,"volume":4249009},{"date":"2018-01-16","open":2.783,"close":2.781,"high":2.786,"low":2.78,"volume":5321787},{"date":"2018-01-17","open":2.783,"close":2.774,"high":2.79,"low":2.774,"volume":4983514},{"date":"2018-01-18","open":2.76,"close":2.759,"high":2.763,"low":2.755,"volume":4530782},{"date":"2018-01-19","open":2.755,"close":2.751,"high":2.757,"low":2.75,"volume":3874187},{"date":"2018-01-22","open":2.758,"close":2.754,"high":2.759,"low":2.753,"volume":4059922},{"date":"2018-01-23","open":2.758,"close":2.762,"high":2.765,"low":2.758,"volume":4774920},{"date":"2018-01-24","open":2.767,"close":2.774,"high":2.775,"low":2.766,"volume":3293314},{"date":"2018-01-25","open":2.782,"close":2.784,"high":2.789,"low":2.781,"volume":5053467},{"date":"2018-01-26","open":2.767,"close":2.767,"high":2.786,"low":2.763,"volume":6328179},{"date":"2018-01-29","open":2.759,"close":2.754,"high":2.76,"low":2.752,"volume":4044733},{"date":"2018-01-30","open":2.743,"close":2.731,"high":2.745,"low":2.729,"volume":4752085},{"date":"2018-01-31","open":2.734,"close":2.735,"high":2.739,"low":2.732,"volume":5094171},{"date":"2018-02-01","open":2.731,"close":2.729,"high":2.735,"low":2.727,"volume":3390874},{"date":"2018-02-02","open":2.733,"close":2.731,"high":2.737,"low":2.729,"volume":5089665},{"date":"2018-02-05","open":2.712,"close":2.705,"high":2.713,"low":2.704,"volume":3812830},{"date":"2018-02-06","open":2.722,"close":2.726,"high":2.743,"low":2.721,"volume":3208401},{"date":"2018-02-07","open":2.686,"close":2.689,"high":2.689,"low":2.683,"volume":2915508},{"date":"2018-02-08","open":2.674,"close":2.68,"high":2.68,"low":2.667,"volume":2133135},{"date":"2018-02-09","open":2.696,"close":2.692,"high":2.699,"low":2.688,"volume":2356175},{"date":"2018-02-12","open":2.683,"close":2.694,"high":2.7,"low":2.682,"volume":3143116},{"date":"2018-02-13","open":2.701,"close":2.708,"high":2.709,"low":2.696,"volume":2193080},{"date":"2018-02-14","open":2.717,"close":2.73,"high":2.735,"low":2.716,"volume":1810686},{"date":"2018-02-22","open":2.707,"close":2.704,"high":2.709,"low":2.703,"volume":2412994},{"date":"2018-02-23","open":2.712,"close":2.712,"high":2.715,"low":2.71,"volume":2198338},{"date":"2018-02-26","open":2.714,"close":2.727,"high":2.728,"low":2.713,"volume":2891669},{"date":"2018-02-27","open":2.717,"close":2.712,"high":2.717,"low":2.711,"volume":2917639},{"date":"2018-02-28","open":2.695,"close":2.692,"high":2.697,"low":2.691,"volume":2214504},{"date":"2018-03-01","open":2.692,"close":2.689,"high":2.697,"low":2.684,"volume":2287426},{"date":"2018-03-02","open":2.693,"close":2.7,"high":2.704,"low":2.693,"volume":2499874},{"date":"2018-03-05","open":2.71,"close":2.71,"high":2.712,"low":2.706,"volume":1798835},{"date":"2018-03-06","open":2.703,"close":2.709,"high":2.709,"low":2.702,"volume":3633456},{"date":"2018-03-07","open":2.723,"close":2.719,"high":2.732,"low":2.717,"volume":4092240},{"date":"2018-03-08","open":2.71,"close":2.714,"high":2.715,"low":2.709,"volume":1843641},{"date":"2018-03-09","open":2.703,"close":2.7,"high":2.704,"low":2.698,"volume":6570868},{"date":"2018-03-12","open":2.701,"close":2.699,"high":2.706,"low":2.698,"volume":4229370},{"date":"2018-03-13","open":2.701,"close":2.698,"high":2.703,"low":2.696,"volume":3201149},{"date":"2018-03-14","open":2.703,"close":2.702,"high":2.71,"low":2.701,"volume":2422192},{"date":"2018-03-15","open":2.701,"close":2.699,"high":2.705,"low":2.698,"volume":4451692},{"date":"2018-03-16","open":2.687,"close":2.688,"high":2.692,"low":2.685,"volume":4582715},{"date":"2018-03-19","open":2.682,"close":2.678,"high":2.691,"low":2.674,"volume":4328441},{"date":"2018-03-20","open":2.687,"close":2.689,"high":2.69,"low":2.684,"volume":3656352},{"date":"2018-03-21","open":2.685,"close":2.69,"high":2.69,"low":2.684,"volume":3091067},{"date":"2018-03-22","open":2.715,"close":2.713,"high":2.716,"low":2.709,"volume":3241389},{"date":"2018-03-23","open":2.73,"close":2.741,"high":2.742,"low":2.729,"volume":3357520},{"date":"2018-03-26","open":2.743,"close":2.738,"high":2.75,"low":2.736,"volume":2767357},{"date":"2018-03-27","open":2.732,"close":2.736,"high":2.737,"low":2.731,"volume":4317155},{"date":"2018-03-28","open":2.727,"close":2.721,"high":2.729,"low":2.718,"volume":3238022},{"date":"2018-03-29","open":2.701,"close":2.688,"high":2.705,"low":2.686,"volume":3443513},{"date":"2018-03-30","open":2.69,"close":2.692,"high":2.693,"low":2.689,"volume":3124990},{"date":"2018-04-02","open":2.698,"close":2.696,"high":2.699,"low":2.694,"volume":3842012},{"date":"2018-04-03","open":2.717,"close":2.716,"high":2.717,"low":2.712,"volume":3447000},{"date":"2018-04-04","open":2.703,"close":2.712,"high":2.714,"low":2.701,"volume":4801825},{"date":"2018-04-09","open":2.707,"close":2.707,"high":2.718,"low":2.706,"volume":5458659},{"date":"2018-04-10","open":2.717,"close":2.71,"high":2.72,"low":2.708,"volume":6397260},{"date":"2018-04-11","open":2.717,"close":2.726,"high":2.727,"low":2.716,"volume":4856586},{"date":"2018-04-12","open":2.732,"close":2.735,"high":2.737,"low":2.731,"volume":4531931},{"date":"2018-04-13","open":2.717,"close":2.714,"high":2.725,"low":2.713,"volume":3527672},{"date":"2018-04-16","open":2.728,"close":2.725,"high":2.732,"low":2.722,"volume":4503442},{"date":"2018-04-17","open":2.728,"close":2.729,"high":2.731,"low":2.724,"volume":4290795},{"date":"2018-04-18","open":2.726,"close":2.727,"high":2.73,"low":2.724,"volume":4108788},{"date":"2018-04-19","open":2.729,"close":2.734,"high":2.735,"low":2.729,"volume":3905602},{"date":"2018-04-20","open":2.726,"close":2.722,"high":2.726,"low":2.718,"volume":3527495},{"date":"2018-04-23","open":2.707,"close":2.708,"high":2.71,"low":2.705,"volume":4441615},{"date":"2018-04-24","open":2.698,"close":2.7,"high":2.705,"low":2.698,"volume":5089945},{"date":"2018-04-25","open":2.704,"close":2.699,"high":2.705,"low":2.697,"volume":2384890},{"date":"2018-04-26","open":2.698,"close":2.702,"high":2.704,"low":2.698,"volume":5543277},{"date":"2018-04-27","open":2.691,"close":2.692,"high":2.696,"low":2.69,"volume":2933020},{"date":"2018-05-02","open":2.681,"close":2.684,"high":2.687,"low":2.68,"volume":4652986},{"date":"2018-05-03","open":2.69,"close":2.684,"high":2.691,"low":2.683,"volume":3799778},{"date":"2018-05-04","open":2.688,"close":2.687,"high":2.689,"low":2.686,"volume":4906694},{"date":"2018-05-07","open":2.7,"close":2.694,"high":2.701,"low":2.693,"volume":3475926},{"date":"2018-05-08","open":2.696,"close":2.692,"high":2.697,"low":2.691,"volume":4500321},{"date":"2018-05-09","open":2.693,"close":2.689,"high":2.693,"low":2.688,"volume":4015025},{"date":"2018-05-10","open":2.693,"close":2.69,"high":2.696,"low":2.689,"volume":5640859},{"date":"2018-05-11","open":2.694,"close":2.693,"high":2.697,"low":2.693,"volume":4380754},{"date":"2018-05-14","open":2.694,"close":2.694,"high":2.696,"low":2.693,"volume":3730265},{"date":"2018-05-15","open":2.685,"close":2.68,"high":2.686,"low":2.68,"volume":3064992},{"date":"2018-05-16","open":2.654,"close":2.654,"high":2.656,"low":2.652,"volume":4639303},{"date":"2018-05-17","open":2.646,"close":2.642,"high":2.651,"low":2.641,"volume":3711928},{"date":"2018-05-18","open":2.644,"close":2.644,"high":2.652,"low":2.643,"volume":5005510},{"date":"2018-05-21","open":2.649,"close":2.639,"high":2.651,"low":2.638,"volume":4746012},{"date":"2018-05-22","open":2.648,"close":2.646,"high":2.65,"low":2.645,"volume":2997715},{"date":"2018-05-23","open":2.652,"close":2.649,"high":2.653,"low":2.649,"volume":2417673},{"date":"2018-05-24","open":2.659,"close":2.665,"high":2.667,"low":2.658,"volume":3667102},{"date":"2018-05-25","open":2.676,"close":2.678,"high":2.683,"low":2.675,"volume":4158392},{"date":"2018-05-28","open":2.67,"close":2.667,"high":2.676,"low":2.665,"volume":5579338},{"date":"2018-05-29","open":2.678,"close":2.676,"high":2.68,"low":2.676,"volume":3941768},{"date":"2018-05-30","open":2.688,"close":2.683,"high":2.688,"low":2.68,"volume":2004174},{"date":"2018-05-31","open":2.684,"close":2.686,"high":2.687,"low":2.682,"volume":1961293},{"date":"2018-06-01","open":2.677,"close":2.68,"high":2.682,"low":2.676,"volume":2023132},{"date":"2018-06-04","open":2.671,"close":2.665,"high":2.672,"low":2.664,"volume":1732607},{"date":"2018-06-05","open":2.662,"close":2.662,"high":2.664,"low":2.659,"volume":2761006},{"date":"2018-06-06","open":2.668,"close":2.666,"high":2.67,"low":2.666,"volume":5237691},{"date":"2018-06-07","open":2.664,"close":2.664,"high":2.668,"low":2.663,"volume":5717691},{"date":"2018-06-08","open":2.665,"close":2.664,"high":2.668,"low":2.663,"volume":4224984},{"date":"2018-06-11","open":2.67,"close":2.671,"high":2.678,"low":2.67,"volume":3009840},{"date":"2018-06-12","open":2.674,"close":2.669,"high":2.678,"low":2.668,"volume":4384093},{"date":"2018-06-13","open":2.669,"close":2.667,"high":2.671,"low":2.666,"volume":4816646},{"date":"2018-06-14","open":2.669,"close":2.677,"high":2.679,"low":2.668,"volume":6562936},{"date":"2018-06-15","open":2.686,"close":2.682,"high":2.695,"low":2.679,"volume":5735062},{"date":"2018-06-19","open":2.678,"close":2.659,"high":2.678,"low":2.657,"volume":6830265},{"date":"2018-06-20","open":2.656,"close":2.651,"high":2.657,"low":2.65,"volume":4584222},{"date":"2018-06-21","open":2.643,"close":2.641,"high":2.646,"low":2.639,"volume":5254597},{"date":"2018-06-22","open":2.649,"close":2.653,"high":2.654,"low":2.648,"volume":3743039},{"date":"2018-06-25","open":2.663,"close":2.658,"high":2.665,"low":2.657,"volume":2907224},{"date":"2018-06-26","open":2.659,"close":2.657,"high":2.665,"low":2.657,"volume":3438644},{"date":"2018-06-27","open":2.658,"close":2.663,"high":2.663,"low":2.657,"volume":2551590},{"date":"2018-06-28","open":2.663,"close":2.655,"high":2.665,"low":2.654,"volume":3658279},{"date":"2018-06-29","open":2.66,"close":2.661,"high":2.663,"low":2.658,"volume":3408271},{"date":"2018-07-02","open":2.665,"close":2.667,"high":2.669,"low":2.664,"volume":2311520},{"date":"2018-07-03","open":2.665,"close":2.665,"high":2.671,"low":2.664,"volume":6013719},{"date":"2018-07-04","open":2.679,"close":2.673,"high":2.684,"low":2.672,"volume":3262579},{"date":"2018-07-05","open":2.676,"close":2.675,"high":2.679,"low":2.674,"volume":2002000},{"date":"2018-07-06","open":2.678,"close":2.68,"high":2.682,"low":2.676,"volume":3212012},{"date":"2018-07-09","open":2.678,"close":2.677,"high":2.68,"low":2.674,"volume":2419430},{"date":"2018-07-10","open":2.668,"close":2.668,"high":2.673,"low":2.666,"volume":2261411},{"date":"2018-07-11","open":2.674,"close":2.676,"high":2.677,"low":2.674,"volume":1630486},{"date":"2018-07-12","open":2.674,"close":2.668,"high":2.676,"low":2.667,"volume":2783643},{"date":"2018-07-13","open":2.668,"close":2.665,"high":2.669,"low":2.664,"volume":2638201},{"date":"2018-07-16","open":2.668,"close":2.669,"high":2.673,"low":2.668,"volume":2106019},{"date":"2018-07-17","open":2.658,"close":2.664,"high":2.665,"low":2.657,"volume":3477246},{"date":"2018-07-18","open":2.647,"close":2.639,"high":2.647,"low":2.635,"volume":3381520},{"date":"2018-07-19","open":2.644,"close":2.65,"high":2.652,"low":2.644,"volume":2884562},{"date":"2018-07-20","open":2.653,"close":2.655,"high":2.658,"low":2.652,"volume":3772271},{"date":"2018-07-23","open":2.667,"close":2.668,"high":2.67,"low":2.666,"volume":3756756},{"date":"2018-07-24","open":2.668,"close":2.666,"high":2.671,"low":2.664,"volume":2760631},{"date":"2018-07-25","open":2.669,"close":2.668,"high":2.671,"low":2.666,"volume":2798902},{"date":"2018-07-26","open":2.667,"close":2.672,"high":2.673,"low":2.666,"volume":4101787},{"date":"2018-07-27","open":2.67,"close":2.669,"high":2.67,"low":2.666,"volume":5965359},{"date":"2018-07-30","open":2.67,"close":2.671,"high":2.676,"low":2.67,"volume":5151222},{"date":"2018-07-31","open":2.671,"close":2.673,"high":2.675,"low":2.671,"volume":3879433},{"date":"2018-08-01","open":2.672,"close":2.672,"high":2.673,"low":2.667,"volume":4344039},{"date":"2018-08-02","open":2.665,"close":2.664,"high":2.669,"low":2.664,"volume":3098751},{"date":"2018-08-03","open":2.661,"close":2.663,"high":2.665,"low":2.659,"volume":2648597},{"date":"2018-08-06","open":2.665,"close":2.663,"high":2.669,"low":2.662,"volume":3819222},{"date":"2018-08-07","open":2.661,"close":2.662,"high":2.667,"low":2.66,"volume":4056458},{"date":"2018-08-08","open":2.653,"close":2.658,"high":2.658,"low":2.652,"volume":3050587},{"date":"2018-08-09","open":2.659,"close":2.658,"high":2.659,"low":2.655,"volume":3091427},{"date":"2018-08-10","open":2.658,"close":2.656,"high":2.66,"low":2.654,"volume":1890360},{"date":"2018-08-13","open":2.664,"close":2.664,"high":2.666,"low":2.662,"volume":3592741},{"date":"2018-08-14","open":2.641,"close":2.641,"high":2.645,"low":2.64,"volume":5317436},{"date":"2018-08-15","open":2.64,"close":2.637,"high":2.642,"low":2.636,"volume":3896087},{"date":"2018-08-16","open":2.61,"close":2.604,"high":2.639,"low":2.595,"volume":6456043},{"date":"2018-08-17","open":2.602,"close":2.598,"high":2.607,"low":2.598,"volume":4078965},{"date":"2018-08-20","open":2.608,"close":2.615,"high":2.616,"low":2.607,"volume":3142963},{"date":"2018-08-21","open":2.62,"close":2.627,"high":2.628,"low":2.619,"volume":5287856},{"date":"2018-08-22","open":2.627,"close":2.626,"high":2.632,"low":2.625,"volume":3576763},{"date":"2018-08-23","open":2.628,"close":2.627,"high":2.63,"low":2.627,"volume":2410760},{"date":"2018-08-24","open":2.623,"close":2.628,"high":2.63,"low":2.621,"volume":3579953},{"date":"2018-08-27","open":2.638,"close":2.641,"high":2.644,"low":2.637,"volume":3209460},{"date":"2018-08-28","open":2.644,"close":2.65,"high":2.652,"low":2.644,"volume":2591087},{"date":"2018-08-29","open":2.636,"close":2.638,"high":2.64,"low":2.635,"volume":3944161},{"date":"2018-08-30","open":2.643,"close":2.641,"high":2.646,"low":2.64,"volume":2854224},{"date":"2018-08-31","open":2.642,"close":2.646,"high":2.649,"low":2.642,"volume":3349598},{"date":"2018-09-03","open":2.64,"close":2.635,"high":2.641,"low":2.635,"volume":3150357},{"date":"2018-09-04","open":2.637,"close":2.626,"high":2.637,"low":2.626,"volume":3115868},{"date":"2018-09-05","open":2.625,"close":2.624,"high":2.628,"low":2.623,"volume":3148696},{"date":"2018-09-06","open":2.632,"close":2.633,"high":2.638,"low":2.632,"volume":1985960},{"date":"2018-09-07","open":2.638,"close":2.642,"high":2.643,"low":2.638,"volume":2911219},{"date":"2018-09-10","open":2.637,"close":2.633,"high":2.638,"low":2.631,"volume":5464790},{"date":"2018-09-11","open":2.637,"close":2.64,"high":2.64,"low":2.636,"volume":1786373},{"date":"2018-09-12","open":2.641,"close":2.639,"high":2.645,"low":2.638,"volume":2616369},{"date":"2018-09-13","open":2.646,"close":2.65,"high":2.652,"low":2.646,"volume":2509748},{"date":"2018-09-14","open":2.649,"close":2.656,"high":2.656,"low":2.648,"volume":2462677},{"date":"2018-09-17","open":2.645,"close":2.642,"high":2.645,"low":2.641,"volume":2010075},{"date":"2018-09-18","open":2.648,"close":2.646,"high":2.652,"low":2.644,"volume":5231648},{"date":"2018-09-19","open":2.646,"close":2.648,"high":2.65,"low":2.645,"volume":1475876},{"date":"2018-09-20","open":2.651,"close":2.651,"high":2.655,"low":2.65,"volume":1591435},{"date":"2018-09-21","open":2.654,"close":2.657,"high":2.658,"low":2.654,"volume":3629605},{"date":"2018-09-25","open":2.648,"close":2.649,"high":2.65,"low":2.643,"volume":4559109},{"date":"2018-09-26","open":2.652,"close":2.653,"high":2.656,"low":2.652,"volume":2451209},{"date":"2018-09-27","open":2.648,"close":2.642,"high":2.649,"low":2.642,"volume":4761467},{"date":"2018-09-28","open":2.635,"close":2.623,"high":2.635,"low":2.619,"volume":2435874},{"date":"2018-10-08","open":2.65,"close":2.656,"high":2.657,"low":2.65,"volume":2228295},{"date":"2018-10-09","open":2.651,"close":2.652,"high":2.662,"low":2.649,"volume":2681047},{"date":"2018-10-10","open":2.651,"close":2.652,"high":2.655,"low":2.651,"volume":2056859},{"date":"2018-10-11","open":2.663,"close":2.665,"high":2.666,"low":2.661,"volume":3806571},{"date":"2018-10-12","open":2.7,"close":2.702,"high":2.708,"low":2.698,"volume":4063493},{"date":"2018-10-15","open":2.715,"close":2.728,"high":2.729,"low":2.713,"volume":4380262},{"date":"2018-10-16","open":2.728,"close":2.727,"high":2.731,"low":2.724,"volume":5231893},{"date":"2018-10-17","open":2.715,"close":2.719,"high":2.721,"low":2.715,"volume":4734286},{"date":"2018-10-18","open":2.724,"close":2.722,"high":2.727,"low":2.718,"volume":2984466},{"date":"2018-10-19","open":2.738,"close":2.734,"high":2.74,"low":2.732,"volume":3823993},{"date":"2018-10-22","open":2.732,"close":2.73,"high":2.736,"low":2.729,"volume":4875728},{"date":"2018-10-23","open":2.729,"close":2.744,"high":2.745,"low":2.728,"volume":4256845},{"date":"2018-10-24","open":2.754,"close":2.745,"high":2.755,"low":2.745,"volume":5597550},{"date":"2018-10-25","open":2.763,"close":2.759,"high":2.767,"low":2.758,"volume":5286522},{"date":"2018-10-26","open":2.751,"close":2.757,"high":2.763,"low":2.751,"volume":4240723},{"date":"2018-10-29","open":2.758,"close":2.753,"high":2.762,"low":2.752,"volume":3560003},{"date":"2018-10-30","open":2.749,"close":2.747,"high":2.751,"low":2.744,"volume":4191544},{"date":"2018-10-31","open":2.735,"close":2.724,"high":2.735,"low":2.723,"volume":3101661},{"date":"2018-11-01","open":2.722,"close":2.73,"high":2.731,"low":2.72,"volume":5006173},{"date":"2018-11-02","open":2.733,"close":2.731,"high":2.739,"low":2.728,"volume":5809794},{"date":"2018-11-05","open":2.731,"close":2.732,"high":2.737,"low":2.728,"volume":4675197},{"date":"2018-11-06","open":2.735,"close":2.734,"high":2.737,"low":2.733,"volume":3766151},{"date":"2018-11-07","open":2.73,"close":2.735,"high":2.737,"low":2.729,"volume":5232271},{"date":"2018-11-08","open":2.729,"close":2.724,"high":2.73,"low":2.722,"volume":3009896},{"date":"2018-11-09","open":2.722,"close":2.718,"high":2.725,"low":2.717,"volume":3417818},{"date":"2018-11-12","open":2.702,"close":2.698,"high":2.705,"low":2.696,"volume":4097505},{"date":"2018-11-13","open":2.696,"close":2.689,"high":2.696,"low":2.687,"volume":4810830},{"date":"2018-11-14","open":2.687,"close":2.688,"high":2.692,"low":2.684,"volume":5083186},{"date":"2018-11-15","open":2.696,"close":2.703,"high":2.704,"low":2.696,"volume":5548750},{"date":"2018-11-16","open":2.705,"close":2.707,"high":2.708,"low":2.704,"volume":6044284},{"date":"2018-11-19","open":2.718,"close":2.714,"high":2.723,"low":2.713,"volume":7074031},{"date":"2018-11-20","open":2.72,"close":2.724,"high":2.727,"low":2.72,"volume":5798566},{"date":"2018-11-21","open":2.723,"close":2.723,"high":2.723,"low":2.72,"volume":2564732},{"date":"2018-11-22","open":2.727,"close":2.728,"high":2.731,"low":2.727,"volume":3334727},{"date":"2018-11-23","open":2.729,"close":2.731,"high":2.737,"low":2.729,"volume":3108326},{"date":"2018-11-26","open":2.727,"close":2.727,"high":2.732,"low":2.726,"volume":4007856},{"date":"2018-11-27","open":2.726,"close":2.722,"high":2.726,"low":2.721,"volume":2836405},{"date":"2018-11-28","open":2.715,"close":2.71,"high":2.715,"low":2.706,"volume":3311096},{"date":"2018-11-29","open":2.724,"close":2.731,"high":2.734,"low":2.723,"volume":5552193},{"date":"2018-11-30","open":2.732,"close":2.732,"high":2.734,"low":2.73,"volume":5647528},{"date":"2018-12-03","open":2.721,"close":2.72,"high":2.728,"low":2.719,"volume":5540634},{"date":"2018-12-04","open":2.727,"close":2.72,"high":2.729,"low":2.719,"volume":4827799},{"date":"2018-12-05","open":2.722,"close":2.725,"high":2.726,"low":2.721,"volume":4155214},{"date":"2018-12-06","open":2.735,"close":2.735,"high":2.742,"low":2.735,"volume":4208035},{"date":"2018-12-07","open":2.739,"close":2.738,"high":2.742,"low":2.737,"volume":3756340},{"date":"2018-12-10","open":2.758,"close":2.767,"high":2.768,"low":2.758,"volume":5475191},{"date":"2018-12-11","open":2.765,"close":2.763,"high":2.767,"low":2.76,"volume":4085190},{"date":"2018-12-12","open":2.756,"close":2.75,"high":2.756,"low":2.749,"volume":3799485},{"date":"2018-12-13","open":2.749,"close":2.748,"high":2.75,"low":2.745,"volume":4593439},{"date":"2018-12-14","open":2.747,"close":2.745,"high":2.75,"low":2.743,"volume":3339925},{"date":"2018-12-17","open":2.744,"close":2.746,"high":2.755,"low":2.744,"volume":4650134},{"date":"2018-12-18","open":2.761,"close":2.761,"high":2.767,"low":2.76,"volume":4357413},{"date":"2018-12-19","open":2.765,"close":2.77,"high":2.772,"low":2.765,"volume":4859963},{"date":"2018-12-20","open":2.761,"close":2.77,"high":2.777,"low":2.761,"volume":5595651},{"date":"2018-12-21","open":2.791,"close":2.788,"high":2.793,"low":2.782,"volume":3815689},{"date":"2018-12-24","open":2.798,"close":2.798,"high":2.804,"low":2.796,"volume":4486865},{"date":"2018-12-25","open":2.809,"close":2.82,"high":2.838,"low":2.808,"volume":4962497},{"date":"2018-12-26","open":2.817,"close":2.819,"high":2.827,"low":2.816,"volume":5615422},{"date":"2018-12-27","open":2.815,"close":2.809,"high":2.816,"low":2.805,"volume":2668169},{"date":"2018-12-28","open":2.818,"close":2.826,"high":2.828,"low":2.816,"volume":3842450},{"date":"2019-01-02","open":2.821,"close":2.837,"high":2.84,"low":2.821,"volume":2714671},{"date":"2019-01-03","open":2.84,"close":2.868,"high":2.87,"low":2.84,"volume":2720143},{"date":"2019-01-04","open":2.881,"close":2.853,"high":2.883,"low":2.853,"volume":2656196},{"date":"2019-01-07","open":2.84,"close":2.841,"high":2.843,"low":2.835,"volume":2541849},{"date":"2019-01-08","open":2.837,"close":2.828,"high":2.837,"low":2.824,"volume":3914089},{"date":"2019-01-09","open":2.827,"close":2.817,"high":2.83,"low":2.813,"volume":4531045},{"date":"2019-01-10","open":2.828,"close":2.823,"high":2.832,"low":2.822,"volume":4014738},{"date":"2019-01-11","open":2.811,"close":2.805,"high":2.812,"low":2.8,"volume":3698458},{"date":"2019-01-14","open":2.8,"close":2.807,"high":2.809,"low":2.795,"volume":5330105},{"date":"2019-01-15","open":2.805,"close":2.801,"high":2.805,"low":2.798,"volume":2722751},{"date":"2019-01-16","open":2.805,"close":2.803,"high":2.809,"low":2.801,"volume":3105836},{"date":"2019-01-17","open":2.806,"close":2.81,"high":2.81,"low":2.805,"volume":4031184},{"date":"2019-01-18","open":2.809,"close":2.811,"high":2.813,"low":2.809,"volume":2896154},{"date":"2019-01-21","open":2.799,"close":2.8,"high":2.8,"low":2.793,"volume":1982269},{"date":"2019-01-22","open":2.797,"close":2.799,"high":2.8,"low":2.791,"volume":2033678},{"date":"2019-01-23","open":2.808,"close":2.802,"high":2.81,"low":2.801,"volume":1860719},{"date":"2019-01-24","open":2.8,"close":2.8,"high":2.802,"low":2.797,"volume":2646538},{"date":"2019-01-25","open":2.8,"close":2.797,"high":2.8,"low":2.795,"volume":1452193},{"date":"2019-01-28","open":2.819,"close":2.823,"high":2.825,"low":2.819,"volume":2535089},{"date":"2019-01-29","open":2.828,"close":2.833,"high":2.835,"low":2.827,"volume":2229851},{"date":"2019-01-30","open":2.839,"close":2.842,"high":2.843,"low":2.837,"volume":2032954},{"date":"2019-01-31","open":2.842,"close":2.837,"high":2.843,"low":2.835,"volume":2399651},{"date":"2019-02-01","open":2.839,"close":2.852,"high":2.854,"low":2.839,"volume":1278353},{"date":"2019-02-11","open":2.847,"close":2.84,"high":2.854,"low":2.839,"volume":4004501},{"date":"2019-02-12","open":2.844,"close":2.851,"high":2.851,"low":2.843,"volume":3341782},{"date":"2019-02-13","open":2.845,"close":2.847,"high":2.847,"low":2.843,"volume":3130336},{"date":"2019-02-14","open":2.844,"close":2.843,"high":2.846,"low":2.841,"volume":3034462},{"date":"2019-02-15","open":2.848,"close":2.861,"high":2.861,"low":2.848,"volume":3410812},{"date":"2019-02-18","open":2.872,"close":2.876,"high":2.877,"low":2.872,"volume":3382564},{"date":"2019-02-19","open":2.88,"close":2.878,"high":2.883,"low":2.877,"volume":2947669},{"date":"2019-02-20","open":2.906,"close":2.898,"high":2.909,"low":2.896,"volume":4396341},{"date":"2019-02-21","open":2.889,"close":2.88,"high":2.891,"low":2.88,"volume":2763728},{"date":"2019-02-22","open":2.865,"close":2.86,"high":2.867,"low":2.859,"volume":3426347},{"date":"2019-02-25","open":2.853,"close":2.858,"high":2.867,"low":2.853,"volume":3592992},{"date":"2019-02-26","open":2.854,"close":2.856,"high":2.86,"low":2.852,"volume":3173365},{"date":"2019-02-27","open":2.856,"close":2.853,"high":2.859,"low":2.851,"volume":4865554},{"date":"2019-02-28","open":2.843,"close":2.833,"high":2.843,"low":2.827,"volume":3768145},{"date":"2019-03-01","open":2.827,"close":2.826,"high":2.83,"low":2.821,"volume":2991462},{"date":"2019-03-04","open":2.798,"close":2.784,"high":2.798,"low":2.783,"volume":3615474},{"date":"2019-03-05","open":2.784,"close":2.77,"high":2.784,"low":2.767,"volume":9451199},{"date":"2019-03-06","open":2.773,"close":2.784,"high":2.785,"low":2.773,"volume":8232415},{"date":"2019-03-07","open":2.782,"close":2.773,"high":2.784,"low":2.769,"volume":7894019},{"date":"2019-03-08","open":2.783,"close":2.799,"high":2.8,"low":2.781,"volume":3492229},{"date":"2019-03-11","open":2.809,"close":2.808,"high":2.811,"low":2.802,"volume":7006372},{"date":"2019-03-12","open":2.798,"close":2.808,"high":2.81,"low":2.798,"volume":6438284},{"date":"2019-03-13","open":2.818,"close":2.82,"high":2.826,"low":2.818,"volume":5677518},{"date":"2019-03-14","open":2.822,"close":2.815,"high":2.822,"low":2.815,"volume":5559561},{"date":"2019-03-15","open":2.801,"close":2.811,"high":2.816,"low":2.8,"volume":6242864},{"date":"2019-03-18","open":2.807,"close":2.807,"high":2.81,"low":2.803,"volume":5859195},{"date":"2019-03-19","open":2.815,"close":2.823,"high":2.825,"low":2.815,"volume":5391278},{"date":"2019-03-20","open":2.82,"close":2.819,"high":2.823,"low":2.818,"volume":6947507},{"date":"2019-03-21","open":2.833,"close":2.839,"high":2.84,"low":2.832,"volume":7307281},{"date":"2019-03-22","open":2.826,"close":2.833,"high":2.834,"low":2.825,"volume":5689414},{"date":"2019-03-25","open":2.849,"close":2.849,"high":2.852,"low":2.846,"volume":5747628},{"date":"2019-03-26","open":2.855,"close":2.85,"high":2.858,"low":2.849,"volume":6284627},{"date":"2019-03-27","open":2.85,"close":2.848,"high":2.854,"low":2.845,"volume":6375187},{"date":"2019-03-28","open":2.841,"close":2.842,"high":2.844,"low":2.837,"volume":6255969},{"date":"2019-03-29","open":2.809,"close":2.788,"high":2.809,"low":2.786,"volume":6352249},{"date":"2019-04-01","open":2.789,"close":2.788,"high":2.798,"low":2.787,"volume":5977778},{"date":"2019-04-02","open":2.79,"close":2.792,"high":2.797,"low":2.789,"volume":7396498},{"date":"2019-04-03","open":2.797,"close":2.797,"high":2.804,"low":2.795,"volume":6128373},{"date":"2019-04-04","open":2.794,"close":2.798,"high":2.808,"low":2.793,"volume":5644031},{"date":"2019-04-08","open":2.8,"close":2.81,"high":2.814,"low":2.8,"volume":7203041},{"date":"2019-04-09","open":2.816,"close":2.811,"high":2.817,"low":2.81,"volume":5197893},{"date":"2019-04-10","open":2.819,"close":2.825,"high":2.825,"low":2.817,"volume":6541524},{"date":"2019-04-11","open":2.828,"close":2.828,"high":2.832,"low":2.827,"volume":6350483},{"date":"2019-04-12","open":2.804,"close":2.8,"high":2.808,"low":2.799,"volume":5810570},{"date":"2019-04-15","open":2.789,"close":2.785,"high":2.791,"low":2.784,"volume":5835373},{"date":"2019-04-16","open":2.784,"close":2.785,"high":2.788,"low":2.781,"volume":6969074},{"date":"2019-04-17","open":2.772,"close":2.769,"high":2.777,"low":2.768,"volume":11609783},{"date":"2019-04-18","open":2.759,"close":2.751,"high":2.761,"low":2.749,"volume":4575602},{"date":"2019-04-19","open":2.763,"close":2.762,"high":2.769,"low":2.762,"volume":7208711},{"date":"2019-04-22","open":2.765,"close":2.772,"high":2.775,"low":2.764,"volume":6552711},{"date":"2019-04-23","open":2.771,"close":2.757,"high":2.772,"low":2.755,"volume":8106835},{"date":"2019-04-24","open":2.756,"close":2.754,"high":2.758,"low":2.75,"volume":8390566},{"date":"2019-04-25","open":2.765,"close":2.767,"high":2.769,"low":2.763,"volume":6642734},{"date":"2019-04-26","open":2.774,"close":2.773,"high":2.777,"low":2.769,"volume":7637192},{"date":"2019-04-29","open":2.778,"close":2.769,"high":2.785,"low":2.768,"volume":5832327},{"date":"2019-04-30","open":2.77,"close":2.777,"high":2.78,"low":2.77,"volume":4647561},{"date":"2019-05-06","open":2.798,"close":2.793,"high":2.805,"low":2.788,"volume":6036408},{"date":"2019-05-07","open":2.791,"close":2.787,"high":2.794,"low":2.786,"volume":3824343},{"date":"2019-05-08","open":2.798,"close":2.804,"high":2.805,"low":2.795,"volume":4408941},{"date":"2019-05-09","open":2.8,"close":2.806,"high":2.808,"low":2.798,"volume":3119596},{"date":"2019-05-10","open":2.806,"close":2.808,"high":2.82,"low":2.805,"volume":3472692},{"date":"2019-05-13","open":2.821,"close":2.826,"high":2.828,"low":2.821,"volume":2053881},{"date":"2019-05-14","open":2.863,"close":2.858,"high":2.865,"low":2.857,"volume":3144899},{"date":"2019-05-15","open":2.858,"close":2.844,"high":2.858,"low":2.842,"volume":4566737},{"date":"2019-05-16","open":2.852,"close":2.858,"high":2.859,"low":2.852,"volume":3386776},{"date":"2019-05-17","open":2.841,"close":2.854,"high":2.855,"low":2.841,"volume":2088807},{"date":"2019-05-20","open":2.839,"close":2.835,"high":2.839,"low":2.832,"volume":2279418},{"date":"2019-05-21","open":2.835,"close":2.834,"high":2.836,"low":2.83,"volume":1647712},{"date":"2019-05-22","open":2.828,"close":2.834,"high":2.838,"low":2.828,"volume":2542935},{"date":"2019-05-23","open":2.836,"close":2.841,"high":2.845,"low":2.836,"volume":3337790},{"date":"2019-05-24","open":2.855,"close":2.856,"high":2.858,"low":2.852,"volume":2369428},{"date":"2019-05-27","open":2.858,"close":2.858,"high":2.861,"low":2.856,"volume":4223574},{"date":"2019-05-28","open":2.853,"close":2.854,"high":2.856,"low":2.851,"volume":1997268},{"date":"2019-05-29","open":2.85,"close":2.861,"high":2.862,"low":2.849,"volume":2453599},{"date":"2019-05-30","open":2.85,"close":2.847,"high":2.851,"low":2.841,"volume":2307902},{"date":"2019-05-31","open":2.876,"close":2.878,"high":2.879,"low":2.872,"volume":2096259},{"date":"2019-06-03","open":2.906,"close":2.914,"high":2.917,"low":2.906,"volume":2734334},{"date":"2019-06-04","open":2.945,"close":2.944,"high":2.947,"low":2.935,"volume":2646979},{"date":"2019-06-05","open":2.943,"close":2.963,"high":2.964,"low":2.942,"volume":3649832},{"date":"2019-06-06","open":2.955,"close":2.962,"high":2.966,"low":2.953,"volume":3109444},{"date":"2019-06-10","open":2.96,"close":2.953,"high":2.969,"low":2.948,"volume":4868042},{"date":"2019-06-11","open":2.954,"close":2.937,"high":2.958,"low":2.937,"volume":4095238},{"date":"2019-06-12","open":2.944,"close":2.972,"high":2.979,"low":2.944,"volume":3923670},{"date":"2019-06-13","open":2.966,"close":2.977,"high":2.977,"low":2.964,"volume":3260141},{"date":"2019-06-14","open":2.986,"close":3.022,"high":3.024,"low":2.986,"volume":3180999},{"date":"2019-06-17","open":3,"close":2.983,"high":3.001,"low":2.982,"volume":3361386},{"date":"2019-06-18","open":2.991,"close":3.004,"high":3.012,"low":2.991,"volume":4635662},{"date":"2019-06-19","open":2.98,"close":2.989,"high":2.991,"low":2.978,"volume":4133381},{"date":"2019-06-20","open":3.05,"close":3.054,"high":3.06,"low":3.05,"volume":4957649},{"date":"2019-06-21","open":3.075,"close":3.079,"high":3.107,"low":3.075,"volume":4080712},{"date":"2019-06-24","open":3.109,"close":3.101,"high":3.111,"low":3.1,"volume":3378028},{"date":"2019-06-25","open":3.148,"close":3.166,"high":3.185,"low":3.145,"volume":6360653},{"date":"2019-06-26","open":3.132,"close":3.108,"high":3.134,"low":3.071,"volume":3305538},{"date":"2019-06-27","open":3.113,"close":3.1,"high":3.118,"low":3.097,"volume":3640540},{"date":"2019-06-28","open":3.124,"close":3.109,"high":3.15,"low":3.104,"volume":3145571},{"date":"2019-07-01","open":3.05,"close":3.034,"high":3.063,"low":3.029,"volume":4880799},{"date":"2019-07-02","open":3.052,"close":3.066,"high":3.071,"low":3.052,"volume":2699222},{"date":"2019-07-03","open":3.172,"close":3.152,"high":3.177,"low":3.138,"volume":4102955},{"date":"2019-07-04","open":3.142,"close":3.119,"high":3.142,"low":3.113,"volume":2605072},{"date":"2019-07-05","open":3.13,"close":3.125,"high":3.136,"low":3.12,"volume":3159122},{"date":"2019-07-08","open":3.091,"close":3.109,"high":3.111,"low":3.087,"volume":2871305},{"date":"2019-07-09","open":3.083,"close":3.081,"high":3.089,"low":3.078,"volume":2169566},{"date":"2019-07-10","open":3.084,"close":3.079,"high":3.088,"low":3.075,"volume":1171330},{"date":"2019-07-11","open":3.139,"close":3.132,"high":3.148,"low":3.13,"volume":2971459},{"date":"2019-07-12","open":3.113,"close":3.111,"high":3.113,"low":3.1,"volume":1713918},{"date":"2019-07-15","open":3.118,"close":3.123,"high":3.124,"low":3.113,"volume":2176806},{"date":"2019-07-16","open":3.121,"close":3.12,"high":3.127,"low":3.118,"volume":1701966},{"date":"2019-07-17","open":3.109,"close":3.103,"high":3.111,"low":3.099,"volume":2001378},{"date":"2019-07-18","open":3.147,"close":3.135,"high":3.15,"low":3.131,"volume":1934474},{"date":"2019-07-19","open":3.185,"close":3.177,"high":3.19,"low":3.172,"volume":1722573},{"date":"2019-07-22","open":3.145,"close":3.153,"high":3.159,"low":3.142,"volume":1414119},{"date":"2019-07-23","open":3.13,"close":3.13,"high":3.138,"low":3.125,"volume":2432413},{"date":"2019-07-24","open":3.14,"close":3.143,"high":3.144,"low":3.137,"volume":1830086},{"date":"2019-07-25","open":3.141,"close":3.147,"high":3.147,"low":3.138,"volume":2196529},{"date":"2019-07-26","open":3.13,"close":3.134,"high":3.134,"low":3.123,"volume":1208104},{"date":"2019-07-29","open":3.147,"close":3.139,"high":3.148,"low":3.136,"volume":2316515},{"date":"2019-07-30","open":3.143,"close":3.152,"high":3.154,"low":3.143,"volume":2776392},{"date":"2019-07-31","open":3.158,"close":3.164,"high":3.167,"low":3.155,"volume":1847052},{"date":"2019-08-01","open":3.125,"close":3.112,"high":3.126,"low":3.11,"volume":2081586},{"date":"2019-08-02","open":3.187,"close":3.184,"high":3.19,"low":3.18,"volume":2603501},{"date":"2019-08-05","open":3.239,"close":3.289,"high":3.304,"low":3.238,"volume":3874735},{"date":"2019-08-06","open":3.332,"close":3.296,"high":3.332,"low":3.295,"volume":3448140},{"date":"2019-08-07","open":3.346,"close":3.363,"high":3.374,"low":3.346,"volume":4204277},{"date":"2019-08-08","open":3.383,"close":3.386,"high":3.406,"low":3.369,"volume":3277161},{"date":"2019-08-09","open":3.404,"close":3.403,"high":3.42,"low":3.393,"volume":3399836},{"date":"2019-08-12","open":3.402,"close":3.382,"high":3.402,"low":3.381,"volume":2508769},{"date":"2019-08-13","open":3.444,"close":3.465,"high":3.469,"low":3.44,"volume":5384145},{"date":"2019-08-14","open":3.369,"close":3.376,"high":3.405,"low":3.366,"volume":4338440},{"date":"2019-08-15","open":3.435,"close":3.414,"high":3.445,"low":3.397,"volume":3560564},{"date":"2019-08-16","open":3.436,"close":3.419,"high":3.438,"low":3.413,"volume":2590452},{"date":"2019-08-19","open":3.394,"close":3.402,"high":3.419,"low":3.393,"volume":3627065},{"date":"2019-08-20","open":3.394,"close":3.388,"high":3.394,"low":3.382,"volume":4170123},{"date":"2019-08-21","open":3.399,"close":3.391,"high":3.403,"low":3.388,"volume":3460917},{"date":"2019-08-22","open":3.395,"close":3.401,"high":3.403,"low":3.395,"volume":1417583},{"date":"2019-08-23","open":3.399,"close":3.398,"high":3.4,"low":3.392,"volume":2153516},{"date":"2019-08-26","open":3.521,"close":3.52,"high":3.534,"low":3.51,"volume":3181502},{"date":"2019-08-27","open":3.511,"close":3.522,"high":3.526,"low":3.501,"volume":2369481},{"date":"2019-08-28","open":3.543,"close":3.524,"high":3.543,"low":3.513,"volume":2342936},{"date":"2019-08-29","open":3.53,"close":3.565,"high":3.566,"low":3.529,"volume":2889056},{"date":"2019-08-30","open":3.503,"close":3.508,"high":3.523,"low":3.495,"volume":3614918},{"date":"2019-09-02","open":3.502,"close":3.496,"high":3.505,"low":3.492,"volume":2828987},{"date":"2019-09-03","open":3.51,"close":3.511,"high":3.517,"low":3.5,"volume":2185238},{"date":"2019-09-04","open":3.557,"close":3.524,"high":3.56,"low":3.522,"volume":3057998},{"date":"2019-09-05","open":3.542,"close":3.539,"high":3.544,"low":3.525,"volume":1990251},{"date":"2019-09-06","open":3.464,"close":3.429,"high":3.476,"low":3.424,"volume":3964145},{"date":"2019-09-09","open":3.436,"close":3.442,"high":3.448,"low":3.431,"volume":3112844},{"date":"2019-09-10","open":3.382,"close":3.389,"high":3.392,"low":3.371,"volume":2907560},{"date":"2019-09-11","open":3.397,"close":3.404,"high":3.408,"low":3.396,"volume":3509387},{"date":"2019-09-12","open":3.395,"close":3.404,"high":3.404,"low":3.393,"volume":1980232},{"date":"2019-09-16","open":3.414,"close":3.407,"high":3.414,"low":3.397,"volume":2929052},{"date":"2019-09-17","open":3.405,"close":3.394,"high":3.405,"low":3.392,"volume":2203246},{"date":"2019-09-18","open":3.407,"close":3.407,"high":3.413,"low":3.404,"volume":2762844},{"date":"2019-09-19","open":3.387,"close":3.401,"high":3.403,"low":3.385,"volume":2382828},{"date":"2019-09-20","open":3.407,"close":3.412,"high":3.416,"low":3.406,"volume":1926417},{"date":"2019-09-23","open":3.437,"close":3.441,"high":3.461,"low":3.437,"volume":3478061},{"date":"2019-09-24","open":3.463,"close":3.46,"high":3.466,"low":3.454,"volume":3603326},{"date":"2019-09-25","open":3.48,"close":3.48,"high":3.482,"low":3.473,"volume":2260733},{"date":"2019-09-26","open":3.444,"close":3.434,"high":3.449,"low":3.429,"volume":3036870},{"date":"2019-09-27","open":3.426,"close":3.404,"high":3.435,"low":3.4,"volume":1627485},{"date":"2019-09-30","open":3.4,"close":3.396,"high":3.403,"low":3.386,"volume":1436800},{"date":"2019-10-08","open":3.402,"close":3.39,"high":3.405,"low":3.385,"volume":1579319},{"date":"2019-10-09","open":3.435,"close":3.44,"high":3.441,"low":3.434,"volume":2348398},{"date":"2019-10-10","open":3.44,"close":3.422,"high":3.445,"low":3.413,"volume":2289079},{"date":"2019-10-11","open":3.391,"close":3.405,"high":3.406,"low":3.389,"volume":1427088},{"date":"2019-10-14","open":3.367,"close":3.356,"high":3.367,"low":3.345,"volume":2486541},{"date":"2019-10-15","open":3.363,"close":3.363,"high":3.377,"low":3.361,"volume":2714360},{"date":"2019-10-16","open":3.356,"close":3.35,"high":3.359,"low":3.345,"volume":2879788},{"date":"2019-10-17","open":3.366,"close":3.374,"high":3.377,"low":3.365,"volume":2937073},{"date":"2019-10-18","open":3.367,"close":3.371,"high":3.373,"low":3.365,"volume":3308038},{"date":"2019-10-21","open":3.362,"close":3.369,"high":3.372,"low":3.361,"volume":1856547},{"date":"2019-10-22","open":3.349,"close":3.356,"high":3.359,"low":3.349,"volume":2754276},{"date":"2019-10-23","open":3.363,"close":3.371,"high":3.372,"low":3.361,"volume":2954572},{"date":"2019-10-24","open":3.367,"close":3.364,"high":3.369,"low":3.363,"volume":3526898},{"date":"2019-10-25","open":3.388,"close":3.398,"high":3.4,"low":3.387,"volume":4918330},{"date":"2019-10-28","open":3.394,"close":3.395,"high":3.396,"low":3.388,"volume":2614598},{"date":"2019-10-29","open":3.364,"close":3.36,"high":3.365,"low":3.356,"volume":1925625},{"date":"2019-10-30","open":3.357,"close":3.356,"high":3.362,"low":3.353,"volume":1754278},{"date":"2019-10-31","open":3.365,"close":3.363,"high":3.369,"low":3.362,"volume":2049581},{"date":"2019-11-01","open":3.396,"close":3.387,"high":3.398,"low":3.3,"volume":2762599},{"date":"2019-11-04","open":3.391,"close":3.383,"high":3.392,"low":3.381,"volume":2129310},{"date":"2019-11-05","open":3.374,"close":3.362,"high":3.376,"low":3.359,"volume":2108591},{"date":"2019-11-06","open":3.32,"close":3.313,"high":3.32,"low":3.306,"volume":3459771},{"date":"2019-11-07","open":3.329,"close":3.331,"high":3.335,"low":3.325,"volume":2844477},{"date":"2019-11-08","open":3.253,"close":3.269,"high":3.271,"low":3.25,"volume":2925576},{"date":"2019-11-11","open":3.26,"close":3.266,"high":3.267,"low":3.255,"volume":2743007},{"date":"2019-11-12","open":3.25,"close":3.233,"high":3.25,"low":3.228,"volume":2453906},{"date":"2019-11-13","open":3.259,"close":3.267,"high":3.27,"low":3.257,"volume":3338574},{"date":"2019-11-14","open":3.266,"close":3.276,"high":3.277,"low":3.265,"volume":2694704},{"date":"2019-11-15","open":3.274,"close":3.268,"high":3.276,"low":3.265,"volume":1860439},{"date":"2019-11-18","open":3.271,"close":3.269,"high":3.276,"low":3.268,"volume":3491583},{"date":"2019-11-19","open":3.292,"close":3.29,"high":3.294,"low":3.283,"volume":3079345},{"date":"2019-11-20","open":3.297,"close":3.301,"high":3.303,"low":3.296,"volume":4672989},{"date":"2019-11-21","open":3.303,"close":3.294,"high":3.31,"low":3.292,"volume":3075222},{"date":"2019-11-22","open":3.278,"close":3.287,"high":3.288,"low":3.273,"volume":2342399},{"date":"2019-11-25","open":3.269,"close":3.264,"high":3.278,"low":3.262,"volume":3711957},{"date":"2019-11-26","open":3.254,"close":3.263,"high":3.264,"low":3.247,"volume":2782981},{"date":"2019-11-27","open":3.27,"close":3.268,"high":3.271,"low":3.264,"volume":1608519},{"date":"2019-11-28","open":3.264,"close":3.261,"high":3.266,"low":3.26,"volume":1536700},{"date":"2019-11-29","open":3.264,"close":3.265,"high":3.271,"low":3.264,"volume":3722593},{"date":"2019-12-02","open":3.271,"close":3.269,"high":3.272,"low":3.268,"volume":1922692},{"date":"2019-12-03","open":3.278,"close":3.277,"high":3.283,"low":3.274,"volume":2799897},{"date":"2019-12-04","open":3.326,"close":3.337,"high":3.338,"low":3.325,"volume":3684204},{"date":"2019-12-05","open":3.317,"close":3.321,"high":3.322,"low":3.316,"volume":1821314},{"date":"2019-12-06","open":3.315,"close":3.297,"high":3.316,"low":3.296,"volume":3086978},{"date":"2019-12-09","open":3.272,"close":3.275,"high":3.279,"low":3.27,"volume":4032803},{"date":"2019-12-10","open":3.278,"close":3.28,"high":3.283,"low":3.276,"volume":2013436},{"date":"2019-12-11","open":3.283,"close":3.282,"high":3.288,"low":3.282,"volume":2631640},{"date":"2019-12-12","open":3.303,"close":3.3,"high":3.313,"low":3.3,"volume":2779065},{"date":"2019-12-13","open":3.26,"close":3.261,"high":3.268,"low":3.259,"volume":2633205},{"date":"2019-12-16","open":3.282,"close":3.294,"high":3.297,"low":3.281,"volume":2482437},{"date":"2019-12-17","open":3.292,"close":3.292,"high":3.294,"low":3.289,"volume":3849938},{"date":"2019-12-18","open":3.293,"close":3.295,"high":3.297,"low":3.291,"volume":3839592},{"date":"2019-12-19","open":3.291,"close":3.292,"high":3.299,"low":3.291,"volume":3599613},{"date":"2019-12-20","open":3.296,"close":3.302,"high":3.303,"low":3.295,"volume":3110803},{"date":"2019-12-23","open":3.301,"close":3.313,"high":3.315,"low":3.3,"volume":3441279},{"date":"2019-12-24","open":3.318,"close":3.331,"high":3.333,"low":3.317,"volume":3821420},{"date":"2019-12-25","open":3.348,"close":3.352,"high":3.354,"low":3.344,"volume":3029030},{"date":"2019-12-26","open":3.353,"close":3.353,"high":3.357,"low":3.345,"volume":3352185},{"date":"2019-12-27","open":3.364,"close":3.363,"high":3.382,"low":3.36,"volume":4425960},{"date":"2019-12-30","open":3.372,"close":3.361,"high":3.374,"low":3.361,"volume":3846849},{"date":"2019-12-31","open":3.375,"close":3.384,"high":3.386,"low":3.373,"volume":4026326},{"date":"2020-01-02","open":3.371,"close":3.37,"high":3.377,"low":3.368,"volume":3818438},{"date":"2020-01-03","open":3.392,"close":3.422,"high":3.428,"low":3.39,"volume":3679149},{"date":"2020-01-06","open":3.496,"close":3.497,"high":3.51,"low":3.493,"volume":4607804},{"date":"2020-01-07","open":3.472,"close":3.466,"high":3.475,"low":3.447,"volume":3610569},{"date":"2020-01-08","open":3.547,"close":3.531,"high":3.56,"low":3.511,"volume":5462981},{"date":"2020-01-09","open":3.44,"close":3.408,"high":3.451,"low":3.397,"volume":4458190},{"date":"2020-01-10","open":3.413,"close":3.418,"high":3.425,"low":3.413,"volume":2720508},{"date":"2020-01-13","open":3.423,"close":3.418,"high":3.435,"low":3.413,"volume":4304742},{"date":"2020-01-14","open":3.368,"close":3.374,"high":3.376,"low":3.363,"volume":4245020},{"date":"2020-01-15","open":3.398,"close":3.403,"high":3.414,"low":3.395,"volume":4208754},{"date":"2020-01-16","open":3.413,"close":3.406,"high":3.42,"low":3.403,"volume":4914062},{"date":"2020-01-17","open":3.402,"close":3.404,"high":3.41,"low":3.4,"volume":3332206},{"date":"2020-01-20","open":3.407,"close":3.405,"high":3.41,"low":3.403,"volume":4300935},{"date":"2020-01-21","open":3.425,"close":3.437,"high":3.449,"low":3.424,"volume":5093903},{"date":"2020-01-22","open":3.409,"close":3.407,"high":3.419,"low":3.401,"volume":3599604},{"date":"2020-01-23","open":3.428,"close":3.43,"high":3.437,"low":3.421,"volume":2561210},{"date":"2020-02-03","open":3.51,"close":3.52,"high":3.527,"low":3.51,"volume":3510865},{"date":"2020-02-04","open":3.509,"close":3.492,"high":3.512,"low":3.488,"volume":3354435},{"date":"2020-02-05","open":3.459,"close":3.469,"high":3.476,"low":3.453,"volume":3919754},{"date":"2020-02-06","open":3.448,"close":3.452,"high":3.454,"low":3.439,"volume":3561826},{"date":"2020-02-07","open":3.48,"close":3.468,"high":3.482,"low":3.463,"volume":2154367},{"date":"2020-02-10","open":3.491,"close":3.481,"high":3.497,"low":3.479,"volume":3398724},{"date":"2020-02-11","open":3.479,"close":3.472,"high":3.482,"low":3.47,"volume":2724622},{"date":"2020-02-12","open":3.466,"close":3.465,"high":3.47,"low":3.459,"volume":3719462},{"date":"2020-02-13","open":3.474,"close":3.49,"high":3.493,"low":3.474,"volume":3195844},{"date":"2020-02-14","open":3.495,"close":3.494,"high":3.498,"low":3.486,"volume":1981474},{"date":"2020-02-17","open":3.509,"close":3.505,"high":3.511,"low":3.502,"volume":2969655},{"date":"2020-02-18","open":3.514,"close":3.522,"high":3.523,"low":3.514,"volume":4114440},{"date":"2020-02-19","open":3.563,"close":3.562,"high":3.569,"low":3.555,"volume":4071300},{"date":"2020-02-20","open":3.568,"close":3.574,"high":3.595,"low":3.568,"volume":3440324},{"date":"2020-02-21","open":3.611,"close":3.646,"high":3.648,"low":3.611,"volume":4474054},{"date":"2020-02-24","open":3.728,"close":3.725,"high":3.73,"low":3.707,"volume":5965414},{"date":"2020-02-25","open":3.679,"close":3.648,"high":3.703,"low":3.64,"volume":9155550},{"date":"2020-02-26","open":3.667,"close":3.668,"high":3.678,"low":3.632,"volume":7777393},{"date":"2020-02-27","open":3.665,"close":3.669,"high":3.69,"low":3.665,"volume":6056712},{"date":"2020-02-28","open":3.652,"close":3.623,"high":3.66,"low":3.605,"volume":5007922},{"date":"2020-03-02","open":3.549,"close":3.542,"high":3.556,"low":3.516,"volume":6044724},{"date":"2020-03-03","open":3.532,"close":3.536,"high":3.542,"low":3.53,"volume":4407032},{"date":"2020-03-04","open":3.608,"close":3.612,"high":3.628,"low":3.607,"volume":5367899},{"date":"2020-03-05","open":3.603,"close":3.611,"high":3.612,"low":3.6,"volume":3805619},{"date":"2020-03-06","open":3.677,"close":3.686,"high":3.705,"low":3.672,"volume":5135924},{"date":"2020-03-09","open":3.716,"close":3.659,"high":3.728,"low":3.317,"volume":7116914},{"date":"2020-03-10","open":3.647,"close":3.612,"high":3.656,"low":3.593,"volume":5356163},{"date":"2020-03-11","open":3.621,"close":3.648,"high":3.649,"low":3.621,"volume":5821220},{"date":"2020-03-12","open":3.622,"close":3.608,"high":3.625,"low":3.597,"volume":4599535},{"date":"2020-03-13","open":3.472,"close":3.502,"high":3.519,"low":3.437,"volume":5978226},{"date":"2020-03-16","open":3.4,"close":3.414,"high":3.436,"low":3.382,"volume":5875412},{"date":"2020-03-17","open":3.315,"close":3.255,"high":3.316,"low":3.25,"volume":6334000},{"date":"2020-03-18","open":3.38,"close":3.326,"high":3.39,"low":3.306,"volume":7957593},{"date":"2020-03-19","open":3.295,"close":3.312,"high":3.318,"low":3.253,"volume":6403390},{"date":"2020-03-20","open":3.317,"close":3.346,"high":3.361,"low":3.305,"volume":4924919},{"date":"2020-03-23","open":3.325,"close":3.337,"high":3.355,"low":3.324,"volume":4810771},{"date":"2020-03-24","open":3.55,"close":3.523,"high":3.554,"low":3.489,"volume":5805658},{"date":"2020-03-25","open":3.601,"close":3.581,"high":3.61,"low":3.573,"volume":6295552},{"date":"2020-03-26","open":3.568,"close":3.572,"high":3.594,"low":3.567,"volume":5289191},{"date":"2020-03-27","open":3.605,"close":3.612,"high":3.621,"low":3.599,"volume":4771574},{"date":"2020-03-30","open":3.597,"close":3.583,"high":3.601,"low":3.577,"volume":4517560},{"date":"2020-03-31","open":3.583,"close":3.586,"high":3.59,"low":3.581,"volume":4865417},{"date":"2020-04-01","open":3.505,"close":3.528,"high":3.537,"low":3.503,"volume":4194710},{"date":"2020-04-02","open":3.526,"close":3.543,"high":3.55,"low":3.524,"volume":3322601},{"date":"2020-04-03","open":3.582,"close":3.575,"high":3.599,"low":3.568,"volume":2850081},{"date":"2020-04-07","open":3.686,"close":3.676,"high":3.691,"low":3.671,"volume":4207953},{"date":"2020-04-08","open":3.643,"close":3.641,"high":3.654,"low":3.639,"volume":4134609},{"date":"2020-04-09","open":3.642,"close":3.65,"high":3.651,"low":3.64,"volume":3320763},{"date":"2020-04-10","open":3.681,"close":3.671,"high":3.687,"low":3.664,"volume":4498658},{"date":"2020-04-13","open":3.675,"close":3.67,"high":3.676,"low":3.655,"volume":3649598},{"date":"2020-04-14","open":3.698,"close":3.712,"high":3.736,"low":3.685,"volume":4392421},{"date":"2020-04-15","open":3.713,"close":3.702,"high":3.729,"low":3.7,"volume":4867996},{"date":"2020-04-16","open":3.702,"close":3.73,"high":3.743,"low":3.7,"volume":4510342},{"date":"2020-04-17","open":3.69,"close":3.669,"high":3.696,"low":3.643,"volume":4261864},{"date":"2020-04-20","open":3.634,"close":3.651,"high":3.661,"low":3.633,"volume":3924339},{"date":"2020-04-21","open":3.674,"close":3.684,"high":3.687,"low":3.671,"volume":6462629},{"date":"2020-04-22","open":3.686,"close":3.674,"high":3.69,"low":3.665,"volume":4075968},{"date":"2020-04-23","open":3.735,"close":3.739,"high":3.748,"low":3.73,"volume":4001888},{"date":"2020-04-24","open":3.741,"close":3.769,"high":3.775,"low":3.739,"volume":3552750},{"date":"2020-04-27","open":3.763,"close":3.741,"high":3.763,"low":3.739,"volume":3459235},{"date":"2020-04-28","open":3.717,"close":3.714,"high":3.721,"low":3.694,"volume":4955369},{"date":"2020-04-29","open":3.729,"close":3.733,"high":3.741,"low":3.728,"volume":5448626},{"date":"2020-04-30","open":3.728,"close":3.746,"high":3.751,"low":3.723,"volume":2826046},{"date":"2020-05-06","open":3.748,"close":3.741,"high":3.75,"low":3.734,"volume":3242891},{"date":"2020-05-07","open":3.732,"close":3.723,"high":3.74,"low":3.721,"volume":4821881},{"date":"2020-05-08","open":3.775,"close":3.769,"high":3.779,"low":3.767,"volume":4441580},{"date":"2020-05-11","open":3.751,"close":3.754,"high":3.76,"low":3.747,"volume":4550917},{"date":"2020-05-12","open":3.741,"close":3.746,"high":3.754,"low":3.74,"volume":3865223},{"date":"2020-05-13","open":3.755,"close":3.757,"high":3.759,"low":3.749,"volume":4029647},{"date":"2020-05-14","open":3.772,"close":3.781,"high":3.782,"low":3.771,"volume":4156941},{"date":"2020-05-15","open":3.818,"close":3.834,"high":3.842,"low":3.814,"volume":3100704},{"date":"2020-05-18","open":3.9,"close":3.927,"high":3.939,"low":3.899,"volume":4718848},{"date":"2020-05-19","open":3.868,"close":3.865,"high":3.886,"low":3.852,"volume":5508572},{"date":"2020-05-20","open":3.908,"close":3.906,"high":3.916,"low":3.9,"volume":5428692},{"date":"2020-05-21","open":3.89,"close":3.87,"high":3.894,"low":3.867,"volume":4533163},{"date":"2020-05-22","open":3.846,"close":3.865,"high":3.868,"low":3.834,"volume":4689656},{"date":"2020-05-25","open":3.855,"close":3.858,"high":3.868,"low":3.851,"volume":4011168},{"date":"2020-05-26","open":3.873,"close":3.876,"high":3.887,"low":3.871,"volume":3186016},{"date":"2020-05-27","open":3.845,"close":3.835,"high":3.847,"low":3.83,"volume":4043431},{"date":"2020-05-28","open":3.85,"close":3.863,"high":3.871,"low":3.846,"volume":3823228},{"date":"2020-05-29","open":3.857,"close":3.864,"high":3.869,"low":3.854,"volume":4186026},{"date":"2020-06-01","open":3.881,"close":3.895,"high":3.906,"low":3.881,"volume":4790721},{"date":"2020-06-02","open":3.885,"close":3.888,"high":3.896,"low":3.883,"volume":4995947},{"date":"2020-06-03","open":3.852,"close":3.853,"high":3.866,"low":3.848,"volume":4513401},{"date":"2020-06-04","open":3.815,"close":3.82,"high":3.834,"low":3.813,"volume":5378537},{"date":"2020-06-05","open":3.845,"close":3.817,"high":3.847,"low":3.813,"volume":4231757},{"date":"2020-06-08","open":3.774,"close":3.783,"high":3.788,"low":3.771,"volume":4693825},{"date":"2020-06-09","open":3.793,"close":3.782,"high":3.796,"low":3.778,"volume":3024042},{"date":"2020-06-10","open":3.823,"close":3.821,"high":3.825,"low":3.818,"volume":2998049},{"date":"2020-06-11","open":3.844,"close":3.855,"high":3.856,"low":3.841,"volume":4926423},{"date":"2020-06-12","open":3.85,"close":3.854,"high":3.856,"low":3.841,"volume":5973088},{"date":"2020-06-15","open":3.86,"close":3.844,"high":3.866,"low":3.833,"volume":4550920},{"date":"2020-06-16","open":3.842,"close":3.84,"high":3.852,"low":3.829,"volume":6181278},{"date":"2020-06-17","open":3.842,"close":3.842,"high":3.848,"low":3.837,"volume":4431910},{"date":"2020-06-18","open":3.847,"close":3.836,"high":3.847,"low":3.834,"volume":5023258},{"date":"2020-06-19","open":3.837,"close":3.844,"high":3.849,"low":3.837,"volume":6348112},{"date":"2020-06-22","open":3.891,"close":3.886,"high":3.901,"low":3.885,"volume":6907265},{"date":"2020-06-23","open":3.896,"close":3.882,"high":3.896,"low":3.877,"volume":5972152},{"date":"2020-06-24","open":3.913,"close":3.91,"high":3.915,"low":3.904,"volume":4660702},{"date":"2020-06-29","open":3.917,"close":3.91,"high":3.917,"low":3.907,"volume":3906067},{"date":"2020-06-30","open":3.909,"close":3.914,"high":3.915,"low":3.906,"volume":6261148},{"date":"2020-07-01","open":3.93,"close":3.939,"high":3.942,"low":3.926,"volume":5016933},{"date":"2020-07-02","open":3.901,"close":3.903,"high":3.908,"low":3.898,"volume":4809736},{"date":"2020-07-03","open":3.917,"close":3.915,"high":3.919,"low":3.907,"volume":4655264},{"date":"2020-07-06","open":3.912,"close":3.902,"high":3.915,"low":3.898,"volume":5472568},{"date":"2020-07-07","open":3.909,"close":3.911,"high":3.913,"low":3.904,"volume":9546247},{"date":"2020-07-08","open":3.929,"close":3.928,"high":3.932,"low":3.925,"volume":7243902},{"date":"2020-07-09","open":3.947,"close":3.954,"high":3.959,"low":3.945,"volume":8950319},{"date":"2020-07-10","open":3.936,"close":3.926,"high":3.943,"low":3.924,"volume":4764302},{"date":"2020-07-13","open":3.938,"close":3.939,"high":3.947,"low":3.937,"volume":5805603},{"date":"2020-07-14","open":3.928,"close":3.935,"high":3.94,"low":3.928,"volume":6821053},{"date":"2020-07-15","open":3.948,"close":3.94,"high":3.956,"low":3.939,"volume":8055157},{"date":"2020-07-16","open":3.939,"close":3.927,"high":3.946,"low":3.926,"volume":4882196},{"date":"2020-07-17","open":3.905,"close":3.904,"high":3.905,"low":3.892,"volume":5173086},{"date":"2020-07-20","open":3.916,"close":3.925,"high":3.926,"low":3.916,"volume":6161894},{"date":"2020-07-21","open":3.941,"close":3.951,"high":3.957,"low":3.933,"volume":6554176},{"date":"2020-07-22","open":4.063,"close":4.043,"high":4.065,"low":4.03,"volume":6035476},{"date":"2020-07-23","open":4.056,"close":4.066,"high":4.069,"low":4.051,"volume":4955403},{"date":"2020-07-24","open":4.084,"close":4.109,"high":4.111,"low":4.083,"volume":5704010},{"date":"2020-07-27","open":4.165,"close":4.203,"high":4.253,"low":4.162,"volume":8623641},{"date":"2020-07-28","open":4.29,"close":4.198,"high":4.29,"low":4.167,"volume":6790150},{"date":"2020-07-29","open":4.222,"close":4.206,"high":4.222,"low":4.199,"volume":6257124},{"date":"2020-07-30","open":4.215,"close":4.174,"high":4.218,"low":4.157,"volume":5262939},{"date":"2020-07-31","open":4.181,"close":4.216,"high":4.22,"low":4.172,"volume":8771142},{"date":"2020-08-03","open":4.212,"close":4.2,"high":4.216,"low":4.198,"volume":5343770},{"date":"2020-08-04","open":4.213,"close":4.206,"high":4.217,"low":4.201,"volume":5836120},{"date":"2020-08-05","open":4.299,"close":4.32,"high":4.327,"low":4.274,"volume":4413314},{"date":"2020-08-06","open":4.333,"close":4.353,"high":4.359,"low":4.329,"volume":5797680},{"date":"2020-08-07","open":4.402,"close":4.378,"high":4.415,"low":4.315,"volume":4688888},{"date":"2020-08-10","open":4.335,"close":4.349,"high":4.357,"low":4.334,"volume":3452340},{"date":"2020-08-11","open":4.323,"close":4.253,"high":4.335,"low":4.234,"volume":5657916},{"date":"2020-08-12","open":4.037,"close":3.989,"high":4.037,"low":3.958,"volume":4184449},{"date":"2020-08-13","open":4.068,"close":4.054,"high":4.07,"low":4.04,"volume":6174835},{"date":"2020-08-14","open":4.142,"close":4.088,"high":4.149,"low":4.075,"volume":5361125},{"date":"2020-08-17","open":4.092,"close":4.129,"high":4.133,"low":4.086,"volume":4846468},{"date":"2020-08-18","open":4.202,"close":4.225,"high":4.234,"low":4.202,"volume":5079402},{"date":"2020-08-19","open":4.217,"close":4.177,"high":4.217,"low":4.173,"volume":4877594},{"date":"2020-08-20","open":4.065,"close":4.088,"high":4.108,"low":4.048,"volume":5626622},{"date":"2020-08-21","open":4.089,"close":4.091,"high":4.1,"low":4.073,"volume":5201514},{"date":"2020-08-24","open":4.042,"close":4.056,"high":4.066,"low":4.04,"volume":3973894},{"date":"2020-08-25","open":4.063,"close":4.064,"high":4.075,"low":4.055,"volume":4460889},{"date":"2020-08-26","open":4.062,"close":4.059,"high":4.074,"low":4.055,"volume":3568767},{"date":"2020-08-27","open":4.102,"close":4.108,"high":4.109,"low":4.096,"volume":5788788},{"date":"2020-08-28","open":4.082,"close":4.109,"high":4.115,"low":4.081,"volume":3504912},{"date":"2020-08-31","open":4.138,"close":4.123,"high":4.144,"low":4.119,"volume":3992551},{"date":"2020-09-01","open":4.149,"close":4.169,"high":4.177,"low":4.149,"volume":5049006},{"date":"2020-09-02","open":4.135,"close":4.125,"high":4.136,"low":4.12,"volume":4341222},{"date":"2020-09-03","open":4.085,"close":4.053,"high":4.104,"low":4.045,"volume":4382407},{"date":"2020-09-04","open":4.062,"close":4.065,"high":4.079,"low":4.053,"volume":3177919},{"date":"2020-09-07","open":4.079,"close":4.063,"high":4.087,"low":4.056,"volume":4123056},{"date":"2020-09-08","open":4.06,"close":4.066,"high":4.076,"low":4.05,"volume":4355126},{"date":"2020-09-09","open":4.061,"close":4.068,"high":4.081,"low":4.058,"volume":2756252},{"date":"2020-09-10","open":4.105,"close":4.096,"high":4.108,"low":4.091,"volume":3714040},{"date":"2020-09-11","open":4.098,"close":4.087,"high":4.103,"low":4.071,"volume":4331531},{"date":"2020-09-14","open":4.088,"close":4.086,"high":4.099,"low":4.084,"volume":3862124},{"date":"2020-09-15","open":4.098,"close":4.1,"high":4.112,"low":4.092,"volume":6049893},{"date":"2020-09-16","open":4.077,"close":4.088,"high":4.093,"low":4.075,"volume":3150329},{"date":"2020-09-17","open":4.077,"close":4.06,"high":4.08,"low":4.05,"volume":5398181},{"date":"2020-09-18","open":4.067,"close":4.078,"high":4.079,"low":4.064,"volume":3730543},{"date":"2020-09-21","open":4.085,"close":4.078,"high":4.09,"low":4.075,"volume":2694802},{"date":"2020-09-22","open":3.978,"close":3.985,"high":4.004,"low":3.967,"volume":3860138},{"date":"2020-09-23","open":3.98,"close":3.925,"high":3.989,"low":3.911,"volume":3682100},{"date":"2020-09-24","open":3.92,"close":3.881,"high":3.924,"low":3.869,"volume":3594901},{"date":"2020-09-25","open":3.902,"close":3.928,"high":3.93,"low":3.897,"volume":4718700},{"date":"2020-09-28","open":3.922,"close":3.919,"high":3.925,"low":3.914,"volume":3583615},{"date":"2020-09-29","open":3.968,"close":3.972,"high":3.975,"low":3.95,"volume":2394328},{"date":"2020-09-30","open":3.985,"close":3.974,"high":3.989,"low":3.966,"volume":2790002},{"date":"2020-10-09","open":3.962,"close":3.971,"high":3.986,"low":3.959,"volume":2476497},{"date":"2020-10-12","open":4.019,"close":4.014,"high":4.03,"low":4.013,"volume":3248738},{"date":"2020-10-13","open":4.012,"close":4.003,"high":4.019,"low":3.995,"volume":2622278},{"date":"2020-10-14","open":3.93,"close":3.958,"high":3.958,"low":3.927,"volume":3960590},{"date":"2020-10-15","open":3.948,"close":3.953,"high":3.96,"low":3.938,"volume":3511650},{"date":"2020-10-16","open":3.972,"close":3.965,"high":3.977,"low":3.962,"volume":3084774},{"date":"2020-10-19","open":3.954,"close":3.968,"high":3.974,"low":3.944,"volume":4326252},{"date":"2020-10-20","open":3.954,"close":3.952,"high":3.955,"low":3.938,"volume":3474552},{"date":"2020-10-21","open":3.972,"close":3.966,"high":3.979,"low":3.963,"volume":3063671},{"date":"2020-10-22","open":3.975,"close":3.97,"high":3.975,"low":3.956,"volume":4370759},{"date":"2020-10-23","open":3.953,"close":3.956,"high":3.957,"low":3.947,"volume":3133374},{"date":"2020-10-26","open":3.947,"close":3.938,"high":3.947,"low":3.926,"volume":3078908},{"date":"2020-10-27","open":3.968,"close":3.972,"high":3.976,"low":3.966,"volume":3188021},{"date":"2020-10-28","open":3.974,"close":3.974,"high":3.985,"low":3.969,"volume":2282934},{"date":"2020-10-29","open":3.913,"close":3.92,"high":3.933,"low":3.91,"volume":3948200},{"date":"2020-10-30","open":3.906,"close":3.897,"high":3.908,"low":3.885,"volume":2363285},{"date":"2020-11-02","open":3.914,"close":3.93,"high":3.936,"low":3.914,"volume":2477960},{"date":"2020-11-03","open":3.94,"close":3.949,"high":3.955,"low":3.939,"volume":5905693},{"date":"2020-11-04","open":3.97,"close":3.967,"high":3.976,"low":3.955,"volume":4321601},{"date":"2020-11-05","open":3.951,"close":3.965,"high":3.966,"low":3.95,"volume":2970789},{"date":"2020-11-06","open":4.002,"close":4.001,"high":4.013,"low":3.99,"volume":4067355},{"date":"2020-11-09","open":4.014,"close":3.99,"high":4.016,"low":3.987,"volume":4009527},{"date":"2020-11-10","open":3.854,"close":3.889,"high":3.894,"low":3.85,"volume":4105799},{"date":"2020-11-11","open":3.884,"close":3.881,"high":3.884,"low":3.866,"volume":3229295},{"date":"2020-11-12","open":3.865,"close":3.873,"high":3.879,"low":3.862,"volume":6587738},{"date":"2020-11-13","open":3.887,"close":3.89,"high":3.892,"low":3.886,"volume":2665695},{"date":"2020-11-16","open":3.905,"close":3.888,"high":3.91,"low":3.885,"volume":2915872},{"date":"2020-11-17","open":3.887,"close":3.881,"high":3.891,"low":3.876,"volume":4038099},{"date":"2020-11-18","open":3.861,"close":3.856,"high":3.865,"low":3.849,"volume":2875499},{"date":"2020-11-19","open":3.852,"close":3.837,"high":3.853,"low":3.828,"volume":2844818},{"date":"2020-11-20","open":3.843,"close":3.843,"high":3.849,"low":3.837,"volume":2883618},{"date":"2020-11-23","open":3.851,"close":3.851,"high":3.855,"low":3.841,"volume":2711427},{"date":"2020-11-24","open":3.772,"close":3.755,"high":3.774,"low":3.746,"volume":4018333},{"date":"2020-11-25","open":3.725,"close":3.714,"high":3.727,"low":3.705,"volume":4462716},{"date":"2020-11-26","open":3.717,"close":3.718,"high":3.72,"low":3.704,"volume":3556844},{"date":"2020-11-27","open":3.716,"close":3.72,"high":3.722,"low":3.711,"volume":2369940},{"date":"2020-11-30","open":3.656,"close":3.628,"high":3.656,"low":3.604,"volume":4779561},{"date":"2020-12-01","open":3.64,"close":3.653,"high":3.661,"low":3.638,"volume":3356918},{"date":"2020-12-02","open":3.7,"close":3.707,"high":3.71,"low":3.695,"volume":3976888},{"date":"2020-12-03","open":3.729,"close":3.748,"high":3.754,"low":3.722,"volume":4041604},{"date":"2020-12-04","open":3.752,"close":3.754,"high":3.764,"low":3.743,"volume":3352357},{"date":"2020-12-07","open":3.738,"close":3.745,"high":3.752,"low":3.736,"volume":3492869},{"date":"2020-12-08","open":3.795,"close":3.8,"high":3.809,"low":3.79,"volume":3706864},{"date":"2020-12-09","open":3.798,"close":3.778,"high":3.802,"low":3.771,"volume":2898684},{"date":"2020-12-10","open":3.746,"close":3.74,"high":3.755,"low":3.738,"volume":4969989},{"date":"2020-12-11","open":3.744,"close":3.739,"high":3.749,"low":3.731,"volume":3587364},{"date":"2020-12-14","open":3.742,"close":3.74,"high":3.747,"low":3.734,"volume":3644958},{"date":"2020-12-15","open":3.734,"close":3.769,"high":3.77,"low":3.731,"volume":1854371},{"date":"2020-12-16","open":3.782,"close":3.793,"high":3.801,"low":3.778,"volume":1972300},{"date":"2020-12-17","open":3.799,"close":3.812,"high":3.818,"low":3.797,"volume":4038344},{"date":"2020-12-18","open":3.824,"close":3.838,"high":3.849,"low":3.824,"volume":3665771},{"date":"2020-12-21","open":3.878,"close":3.879,"high":3.897,"low":3.871,"volume":5544400},{"date":"2020-12-22","open":3.84,"close":3.825,"high":3.852,"low":3.82,"volume":4028877},{"date":"2020-12-23","open":3.822,"close":3.818,"high":3.826,"low":3.811,"volume":3930321},{"date":"2020-12-24","open":3.844,"close":3.832,"high":3.847,"low":3.83,"volume":3484935},{"date":"2020-12-25","open":3.834,"close":3.853,"high":3.856,"low":3.833,"volume":3363887},{"date":"2020-12-28","open":3.875,"close":3.858,"high":3.887,"low":3.827,"volume":4387464},{"date":"2020-12-29","open":3.852,"close":3.837,"high":3.856,"low":3.834,"volume":3763412},{"date":"2020-12-30","open":3.837,"close":3.832,"high":3.845,"low":3.828,"volume":1640102},{"date":"2020-12-31","open":3.867,"close":3.85,"high":3.868,"low":3.838,"volume":2802242},{"date":"2021-01-04","open":3.897,"close":3.902,"high":3.909,"low":3.894,"volume":3550731},{"date":"2021-01-05","open":3.923,"close":3.92,"high":3.93,"low":3.914,"volume":4155911},{"date":"2021-01-06","open":3.931,"close":3.931,"high":3.939,"low":3.922,"volume":4595315},{"date":"2021-01-07","open":3.889,"close":3.903,"high":3.904,"low":3.875,"volume":4302338},{"date":"2021-01-08","open":3.89,"close":3.878,"high":3.894,"low":3.876,"volume":2721332},{"date":"2021-01-11","open":3.73,"close":3.777,"high":3.782,"low":3.715,"volume":3749076},{"date":"2021-01-12","open":3.769,"close":3.805,"high":3.808,"low":3.767,"volume":3690513},{"date":"2021-01-13","open":3.803,"close":3.797,"high":3.815,"low":3.79,"volume":3781376},{"date":"2021-01-14","open":3.796,"close":3.772,"high":3.796,"low":3.752,"volume":3217713},{"date":"2021-01-15","open":3.792,"close":3.785,"high":3.798,"low":3.775,"volume":1818354},{"date":"2021-01-18","open":3.741,"close":3.775,"high":3.783,"low":3.739,"volume":4706111},{"date":"2021-01-19","open":3.793,"close":3.779,"high":3.793,"low":3.772,"volume":3101890},{"date":"2021-01-20","open":3.79,"close":3.789,"high":3.795,"low":3.78,"volume":3345621},{"date":"2021-01-21","open":3.813,"close":3.825,"high":3.828,"low":3.81,"volume":2478225},{"date":"2021-01-22","open":3.811,"close":3.806,"high":3.815,"low":3.798,"volume":2392158},{"date":"2021-01-25","open":3.807,"close":3.788,"high":3.808,"low":3.785,"volume":3803776},{"date":"2021-01-26","open":3.796,"close":3.799,"high":3.811,"low":3.792,"volume":2916524},{"date":"2021-01-27","open":3.777,"close":3.779,"high":3.782,"low":3.762,"volume":2652938},{"date":"2021-01-28","open":3.767,"close":3.761,"high":3.771,"low":3.759,"volume":2992751},{"date":"2021-01-29","open":3.763,"close":3.778,"high":3.784,"low":3.763,"volume":3698260},{"date":"2021-02-01","open":3.778,"close":3.82,"high":3.828,"low":3.77,"volume":3525016},{"date":"2021-02-02","open":3.815,"close":3.789,"high":3.821,"low":3.786,"volume":2618254},{"date":"2021-02-03","open":3.755,"close":3.75,"high":3.765,"low":3.745,"volume":3863748},{"date":"2021-02-04","open":3.746,"close":3.723,"high":3.746,"low":3.699,"volume":3022186},{"date":"2021-02-05","open":3.68,"close":3.681,"high":3.686,"low":3.673,"volume":1681345},{"date":"2021-02-08","open":3.708,"close":3.712,"high":3.715,"low":3.698,"volume":1920246},{"date":"2021-02-09","open":3.742,"close":3.752,"high":3.759,"low":3.741,"volume":1934632},{"date":"2021-02-10","open":3.742,"close":3.756,"high":3.762,"low":3.738,"volume":1609927},{"date":"2021-02-18","open":3.645,"close":3.65,"high":3.653,"low":3.636,"volume":3387785},{"date":"2021-02-19","open":3.629,"close":3.634,"high":3.645,"low":3.616,"volume":3620584},{"date":"2021-02-22","open":3.664,"close":3.675,"high":3.685,"low":3.654,"volume":3378595},{"date":"2021-02-23","open":3.704,"close":3.713,"high":3.727,"low":3.704,"volume":3505323},{"date":"2021-02-24","open":3.709,"close":3.705,"high":3.714,"low":3.7,"volume":3625481},{"date":"2021-02-25","open":3.684,"close":3.67,"high":3.686,"low":3.664,"volume":2583823},{"date":"2021-02-26","open":3.65,"close":3.613,"high":3.65,"low":3.606,"volume":3579412},{"date":"2021-03-01","open":3.572,"close":3.595,"high":3.6,"low":3.571,"volume":3588631},{"date":"2021-03-02","open":3.54,"close":3.536,"high":3.546,"low":3.503,"volume":4334148},{"date":"2021-03-03","open":3.554,"close":3.549,"high":3.572,"low":3.545,"volume":2401289},{"date":"2021-03-04","open":3.518,"close":3.514,"high":3.521,"low":3.504,"volume":4091028},{"date":"2021-03-05","open":3.467,"close":3.482,"high":3.486,"low":3.463,"volume":3134664},{"date":"2021-03-08","open":3.523,"close":3.519,"high":3.533,"low":3.517,"volume":3452128},{"date":"2021-03-09","open":3.489,"close":3.506,"high":3.509,"low":3.481,"volume":4142120},{"date":"2021-03-10","open":3.547,"close":3.542,"high":3.551,"low":3.533,"volume":4274728},{"date":"2021-03-11","open":3.559,"close":3.573,"high":3.584,"low":3.557,"volume":5500418},{"date":"2021-03-12","open":3.553,"close":3.524,"high":3.554,"low":3.52,"volume":3099882},{"date":"2021-03-15","open":3.573,"close":3.556,"high":3.578,"low":3.554,"volume":3904340},{"date":"2021-03-16","open":3.572,"close":3.562,"high":3.578,"low":3.562,"volume":3684234},{"date":"2021-03-17","open":3.57,"close":3.577,"high":3.581,"low":3.57,"volume":2825103},{"date":"2021-03-18","open":3.612,"close":3.604,"high":3.615,"low":3.599,"volume":2474471},{"date":"2021-03-19","open":3.569,"close":3.589,"high":3.599,"low":3.565,"volume":1719394},{"date":"2021-03-22","open":3.581,"close":3.57,"high":3.594,"low":3.566,"volume":2648570},{"date":"2021-03-23","open":3.571,"close":3.585,"high":3.588,"low":3.57,"volume":2835201},{"date":"2021-03-24","open":3.567,"close":3.578,"high":3.587,"low":3.567,"volume":5271712},{"date":"2021-03-25","open":3.588,"close":3.589,"high":3.603,"low":3.584,"volume":2796350},{"date":"2021-03-26","open":3.581,"close":3.579,"high":3.584,"low":3.567,"volume":4972762},{"date":"2021-03-29","open":3.58,"close":3.579,"high":3.589,"low":3.576,"volume":6454615},{"date":"2021-03-30","open":3.558,"close":3.536,"high":3.558,"low":3.535,"volume":3083160},{"date":"2021-03-31","open":3.501,"close":3.495,"high":3.502,"low":3.48,"volume":3642663},{"date":"2021-04-01","open":3.538,"close":3.565,"high":3.571,"low":3.538,"volume":3982555},{"date":"2021-04-02","open":3.603,"close":3.612,"high":3.615,"low":3.601,"volume":5973456},{"date":"2021-04-06","open":3.607,"close":3.591,"high":3.608,"low":3.589,"volume":4229709},{"date":"2021-04-07","open":3.602,"close":3.607,"high":3.609,"low":3.595,"volume":3963765},{"date":"2021-04-08","open":3.596,"close":3.614,"high":3.624,"low":3.595,"volume":3618154},{"date":"2021-04-09","open":3.641,"close":3.631,"high":3.65,"low":3.627,"volume":3145810},{"date":"2021-04-12","open":3.615,"close":3.612,"high":3.616,"low":3.597,"volume":3988125},{"date":"2021-04-13","open":3.58,"close":3.575,"high":3.598,"low":3.574,"volume":2710513},{"date":"2021-04-14","open":3.614,"close":3.615,"high":3.617,"low":3.603,"volume":2861037},{"date":"2021-04-15","open":3.598,"close":3.612,"high":3.614,"low":3.588,"volume":4734159},{"date":"2021-04-16","open":3.645,"close":3.643,"high":3.652,"low":3.64,"volume":2577202},{"date":"2021-04-19","open":3.671,"close":3.67,"high":3.676,"low":3.666,"volume":2831465},{"date":"2021-04-20","open":3.645,"close":3.635,"high":3.647,"low":3.63,"volume":3477819},{"date":"2021-04-21","open":3.657,"close":3.673,"high":3.675,"low":3.657,"volume":3902391},{"date":"2021-04-22","open":3.683,"close":3.676,"high":3.692,"low":3.669,"volume":2184334},{"date":"2021-04-23","open":3.672,"close":3.668,"high":3.676,"low":3.663,"volume":2552029},{"date":"2021-04-26","open":3.651,"close":3.649,"high":3.661,"low":3.644,"volume":2768540},{"date":"2021-04-27","open":3.654,"close":3.653,"high":3.657,"low":3.641,"volume":2121018},{"date":"2021-04-28","open":3.636,"close":3.632,"high":3.641,"low":3.627,"volume":3666126},{"date":"2021-04-29","open":3.664,"close":3.643,"high":3.672,"low":3.64,"volume":3700078},{"date":"2021-04-30","open":3.623,"close":3.625,"high":3.63,"low":3.611,"volume":2578392},{"date":"2021-05-06","open":3.664,"close":3.676,"high":3.685,"low":3.662,"volume":3361017},{"date":"2021-05-07","open":3.716,"close":3.717,"high":3.724,"low":3.708,"volume":4324616},{"date":"2021-05-10","open":3.724,"close":3.73,"high":3.74,"low":3.72,"volume":3787666},{"date":"2021-05-11","open":3.731,"close":3.725,"high":3.734,"low":3.724,"volume":2970974},{"date":"2021-05-12","open":3.725,"close":3.732,"high":3.734,"low":3.713,"volume":3353632},{"date":"2021-05-13","open":3.719,"close":3.717,"high":3.722,"low":3.707,"volume":2610150},{"date":"2021-05-14","open":3.719,"close":3.739,"high":3.742,"low":3.712,"volume":3780717},{"date":"2021-05-17","open":3.781,"close":3.777,"high":3.788,"low":3.772,"volume":3243024},{"date":"2021-05-18","open":3.803,"close":3.802,"high":3.817,"low":3.799,"volume":3741551},{"date":"2021-05-19","open":3.795,"close":3.812,"high":3.812,"low":3.789,"volume":3796598},{"date":"2021-05-20","open":3.806,"close":3.811,"high":3.827,"low":3.794,"volume":3240582},{"date":"2021-05-21","open":3.811,"close":3.816,"high":3.823,"low":3.806,"volume":2863260},{"date":"2021-05-24","open":3.836,"close":3.828,"high":3.844,"low":3.826,"volume":3379132},{"date":"2021-05-25","open":3.79,"close":3.812,"high":3.817,"low":3.79,"volume":2505071},{"date":"2021-05-26","open":3.857,"close":3.852,"high":3.865,"low":3.842,"volume":2967587},{"date":"2021-05-27","open":3.823,"close":3.829,"high":3.838,"low":3.821,"volume":3546564},{"date":"2021-05-28","open":3.825,"close":3.8,"high":3.825,"low":3.798,"volume":4376722},{"date":"2021-05-31","open":3.836,"close":3.828,"high":3.842,"low":3.826,"volume":3697072},{"date":"2021-06-01","open":3.839,"close":3.853,"high":3.855,"low":3.838,"volume":2488645},{"date":"2021-06-02","open":3.828,"close":3.793,"high":3.83,"low":3.781,"volume":3493216},{"date":"2021-06-03","open":3.802,"close":3.774,"high":3.818,"low":3.766,"volume":2854996},{"date":"2021-06-04","open":3.715,"close":3.732,"high":3.747,"low":3.674,"volume":3264544},{"date":"2021-06-07","open":3.759,"close":3.757,"high":3.77,"low":3.754,"volume":4232712},{"date":"2021-06-08","open":3.799,"close":3.778,"high":3.801,"low":3.771,"volume":4505073},{"date":"2021-06-09","open":3.778,"close":3.775,"high":3.786,"low":3.771,"volume":3406648},{"date":"2021-06-10","open":3.767,"close":3.764,"high":3.781,"low":3.758,"volume":3575756},{"date":"2021-06-11","open":3.795,"close":3.795,"high":3.802,"low":3.792,"volume":2645912},{"date":"2021-06-15","open":3.72,"close":3.73,"high":3.738,"low":3.705,"volume":3426367},{"date":"2021-06-16","open":3.718,"close":3.729,"high":3.734,"low":3.71,"volume":3302413},{"date":"2021-06-17","open":3.673,"close":3.667,"high":3.683,"low":3.655,"volume":3189933},{"date":"2021-06-18","open":3.625,"close":3.625,"high":3.634,"low":3.622,"volume":5291659},{"date":"2021-06-21","open":3.615,"close":3.628,"high":3.631,"low":3.604,"volume":3848263},{"date":"2021-06-22","open":3.642,"close":3.641,"high":3.652,"low":3.631,"volume":3067579},{"date":"2021-06-23","open":3.64,"close":3.645,"high":3.648,"low":3.637,"volume":3776514},{"date":"2021-06-24","open":3.632,"close":3.628,"high":3.636,"low":3.625,"volume":4705784},{"date":"2021-06-25","open":3.623,"close":3.624,"high":3.632,"low":3.621,"volume":3830137},{"date":"2021-06-28","open":3.618,"close":3.629,"high":3.639,"low":3.609,"volume":3578910},{"date":"2021-06-29","open":3.619,"close":3.616,"high":3.625,"low":3.614,"volume":2561897},{"date":"2021-06-30","open":3.596,"close":3.584,"high":3.596,"low":3.579,"volume":3493265},{"date":"2021-07-01","open":3.61,"close":3.629,"high":3.635,"low":3.608,"volume":2284667},{"date":"2021-07-02","open":3.64,"close":3.632,"high":3.64,"low":3.631,"volume":2946377},{"date":"2021-07-05","open":3.651,"close":3.645,"high":3.654,"low":3.635,"volume":3378266},{"date":"2021-07-06","open":3.651,"close":3.679,"high":3.679,"low":3.651,"volume":6248899},{"date":"2021-07-07","open":3.676,"close":3.676,"high":3.68,"low":3.665,"volume":6169856},{"date":"2021-07-08","open":3.68,"close":3.67,"high":3.68,"low":3.664,"volume":5741656},{"date":"2021-07-09","open":3.684,"close":3.68,"high":3.696,"low":3.674,"volume":4311406},{"date":"2021-07-12","open":3.691,"close":3.674,"high":3.693,"low":3.669,"volume":3028995},{"date":"2021-07-13","open":3.684,"close":3.689,"high":3.694,"low":3.679,"volume":5223691},{"date":"2021-07-14","open":3.683,"close":3.692,"high":3.7,"low":3.683,"volume":4759238},{"date":"2021-07-15","open":3.715,"close":3.721,"high":3.723,"low":3.71,"volume":3570523},{"date":"2021-07-16","open":3.72,"close":3.711,"high":3.724,"low":3.708,"volume":4039666},{"date":"2021-07-19","open":3.7,"close":3.679,"high":3.702,"low":3.677,"volume":3647699},{"date":"2021-07-20","open":3.705,"close":3.709,"high":3.714,"low":3.705,"volume":4282681},{"date":"2021-07-21","open":3.685,"close":3.695,"high":3.696,"low":3.679,"volume":3692427},{"date":"2021-07-22","open":3.667,"close":3.667,"high":3.67,"low":3.66,"volume":3963981},{"date":"2021-07-23","open":3.675,"close":3.684,"high":3.686,"low":3.672,"volume":3257541},{"date":"2021-07-26","open":3.681,"close":3.693,"high":3.697,"low":3.681,"volume":3553060},{"date":"2021-07-27","open":3.675,"close":3.662,"high":3.675,"low":3.657,"volume":3036687},{"date":"2021-07-28","open":3.695,"close":3.698,"high":3.707,"low":3.693,"volume":4515707},{"date":"2021-07-29","open":3.714,"close":3.708,"high":3.716,"low":3.702,"volume":2211736},{"date":"2021-07-30","open":3.721,"close":3.72,"high":3.73,"low":3.711,"volume":4166877},{"date":"2021-08-02","open":3.685,"close":3.68,"high":3.689,"low":3.676,"volume":3820180},{"date":"2021-08-03","open":3.682,"close":3.681,"high":3.693,"low":3.678,"volume":3010147},{"date":"2021-08-04","open":3.682,"close":3.689,"high":3.697,"low":3.682,"volume":5145988},{"date":"2021-08-05","open":3.689,"close":3.685,"high":3.691,"low":3.682,"volume":4128895},{"date":"2021-08-06","open":3.666,"close":3.663,"high":3.669,"low":3.661,"volume":4381596},{"date":"2021-08-09","open":3.555,"close":3.568,"high":3.573,"low":3.544,"volume":4858305},{"date":"2021-08-10","open":3.557,"close":3.552,"high":3.557,"low":3.545,"volume":6274829},{"date":"2021-08-11","open":3.542,"close":3.548,"high":3.554,"low":3.541,"volume":3312846},{"date":"2021-08-12","open":3.575,"close":3.58,"high":3.586,"low":3.571,"volume":4803003},{"date":"2021-08-13","open":3.589,"close":3.591,"high":3.595,"low":3.584,"volume":4017214},{"date":"2021-08-16","open":3.635,"close":3.621,"high":3.638,"low":3.62,"volume":5383695},{"date":"2021-08-17","open":3.645,"close":3.658,"high":3.662,"low":3.641,"volume":4538963},{"date":"2021-08-18","open":3.658,"close":3.66,"high":3.663,"low":3.653,"volume":5651974},{"date":"2021-08-19","open":3.653,"close":3.648,"high":3.653,"low":3.63,"volume":4918206},{"date":"2021-08-20","open":3.652,"close":3.659,"high":3.662,"low":3.649,"volume":7588493},{"date":"2021-08-23","open":3.636,"close":3.652,"high":3.66,"low":3.63,"volume":4487400},{"date":"2021-08-24","open":3.677,"close":3.679,"high":3.687,"low":3.676,"volume":4528786},{"date":"2021-08-25","open":3.672,"close":3.658,"high":3.672,"low":3.657,"volume":3487705},{"date":"2021-08-26","open":3.656,"close":3.645,"high":3.656,"low":3.644,"volume":6747673},{"date":"2021-08-27","open":3.665,"close":3.682,"high":3.688,"low":3.664,"volume":4765848},{"date":"2021-08-30","open":3.706,"close":3.691,"high":3.709,"low":3.689,"volume":6226319},{"date":"2021-08-31","open":3.689,"close":3.69,"high":3.697,"low":3.687,"volume":4707904},{"date":"2021-09-01","open":3.69,"close":3.69,"high":3.693,"low":3.68,"volume":3986216},{"date":"2021-09-02","open":3.689,"close":3.687,"high":3.691,"low":3.681,"volume":3051166},{"date":"2021-09-03","open":3.679,"close":3.687,"high":3.692,"low":3.676,"volume":3668602},{"date":"2021-09-06","open":3.71,"close":3.708,"high":3.715,"low":3.707,"volume":3487714},{"date":"2021-09-07","open":3.711,"close":3.696,"high":3.713,"low":3.689,"volume":2920540},{"date":"2021-09-08","open":3.659,"close":3.653,"high":3.668,"low":3.65,"volume":4383356},{"date":"2021-09-09","open":3.638,"close":3.639,"high":3.642,"low":3.634,"volume":2026174},{"date":"2021-09-10","open":3.647,"close":3.66,"high":3.662,"low":3.647,"volume":2911734},{"date":"2021-09-13","open":3.64,"close":3.642,"high":3.649,"low":3.631,"volume":3199747},{"date":"2021-09-14","open":3.641,"close":3.646,"high":3.649,"low":3.641,"volume":2005564},{"date":"2021-09-15","open":3.664,"close":3.659,"high":3.67,"low":3.658,"volume":2350853},{"date":"2021-09-16","open":3.639,"close":3.628,"high":3.647,"low":3.621,"volume":2678601},{"date":"2021-09-17","open":3.596,"close":3.592,"high":3.596,"low":3.578,"volume":2966455},{"date":"2021-09-22","open":3.632,"close":3.64,"high":3.642,"low":3.631,"volume":2321831},{"date":"2021-09-23","open":3.612,"close":3.605,"high":3.613,"low":3.601,"volume":3864339},{"date":"2021-09-24","open":3.578,"close":3.586,"high":3.588,"low":3.573,"volume":1861530},{"date":"2021-09-27","open":3.59,"close":3.59,"high":3.602,"low":3.59,"volume":2902082},{"date":"2021-09-28","open":3.58,"close":3.562,"high":3.585,"low":3.559,"volume":2017800},{"date":"2021-09-29","open":3.555,"close":3.557,"high":3.562,"low":3.551,"volume":1873178},{"date":"2021-09-30","open":3.55,"close":3.543,"high":3.556,"low":3.542,"volume":1809528},{"date":"2021-10-08","open":3.58,"close":3.587,"high":3.591,"low":3.58,"volume":2228459},{"date":"2021-10-11","open":3.587,"close":3.573,"high":3.589,"low":3.57,"volume":2084137},{"date":"2021-10-12","open":3.58,"close":3.591,"high":3.596,"low":3.58,"volume":1749948},{"date":"2021-10-13","open":3.591,"close":3.59,"high":3.594,"low":3.583,"volume":2075878},{"date":"2021-10-14","open":3.633,"close":3.636,"high":3.641,"low":3.628,"volume":3243852},{"date":"2021-10-15","open":3.641,"close":3.629,"high":3.645,"low":3.626,"volume":1804242},{"date":"2021-10-18","open":3.591,"close":3.58,"high":3.596,"low":3.574,"volume":2809420},{"date":"2021-10-19","open":3.584,"close":3.594,"high":3.594,"low":3.581,"volume":1502826},{"date":"2021-10-20","open":3.574,"close":3.584,"high":3.585,"low":3.57,"volume":2218370},{"date":"2021-10-21","open":3.596,"close":3.601,"high":3.607,"low":3.596,"volume":2363260},{"date":"2021-10-22","open":3.601,"close":3.615,"high":3.617,"low":3.599,"volume":2525117},{"date":"2021-10-25","open":3.606,"close":3.606,"high":3.616,"low":3.603,"volume":3481430},{"date":"2021-10-26","open":3.63,"close":3.621,"high":3.63,"low":3.618,"volume":2793581},{"date":"2021-10-27","open":3.596,"close":3.594,"high":3.596,"low":3.58,"volume":2562994},{"date":"2021-10-28","open":3.61,"close":3.629,"high":3.631,"low":3.609,"volume":2873154},{"date":"2021-10-29","open":3.623,"close":3.609,"high":3.623,"low":3.608,"volume":3198840},{"date":"2021-11-01","open":3.594,"close":3.594,"high":3.604,"low":3.592,"volume":2381863},{"date":"2021-11-02","open":3.605,"close":3.617,"high":3.623,"low":3.605,"volume":3221805},{"date":"2021-11-03","open":3.6,"close":3.589,"high":3.602,"low":3.586,"volume":3042794},{"date":"2021-11-04","open":3.581,"close":3.575,"high":3.586,"low":3.571,"volume":2258878},{"date":"2021-11-05","open":3.616,"close":3.624,"high":3.626,"low":3.616,"volume":3192764},{"date":"2021-11-08","open":3.673,"close":3.66,"high":3.673,"low":3.656,"volume":2526805},{"date":"2021-11-09","open":3.675,"close":3.671,"high":3.676,"low":3.662,"volume":3452597},{"date":"2021-11-10","open":3.675,"close":3.669,"high":3.679,"low":3.663,"volume":2427812},{"date":"2021-11-11","open":3.716,"close":3.721,"high":3.732,"low":3.707,"volume":3133118},{"date":"2021-11-12","open":3.73,"close":3.722,"high":3.732,"low":3.72,"volume":2887380},{"date":"2021-11-15","open":3.729,"close":3.716,"high":3.73,"low":3.709,"volume":2282392},{"date":"2021-11-16","open":3.734,"close":3.732,"high":3.741,"low":3.729,"volume":2872124},{"date":"2021-11-17","open":3.717,"close":3.72,"high":3.723,"low":3.711,"volume":3129736},{"date":"2021-11-18","open":3.74,"close":3.735,"high":3.745,"low":3.735,"volume":3273732},{"date":"2021-11-19","open":3.734,"close":3.73,"high":3.739,"low":3.727,"volume":2350218},{"date":"2021-11-22","open":3.706,"close":3.696,"high":3.711,"low":3.694,"volume":3875656},{"date":"2021-11-23","open":3.651,"close":3.632,"high":3.651,"low":3.63,"volume":4074128},{"date":"2021-11-24","open":3.615,"close":3.613,"high":3.621,"low":3.606,"volume":3678652},{"date":"2021-11-25","open":3.614,"close":3.611,"high":3.616,"low":3.609,"volume":3345103},{"date":"2021-11-26","open":3.613,"close":3.628,"high":3.631,"low":3.61,"volume":3540898},{"date":"2021-11-29","open":3.618,"close":3.614,"high":3.62,"low":3.61,"volume":3228558},{"date":"2021-11-30","open":3.592,"close":3.605,"high":3.608,"low":3.586,"volume":3299094},{"date":"2021-12-01","open":3.572,"close":3.591,"high":3.599,"low":3.564,"volume":4057051},{"date":"2021-12-02","open":3.582,"close":3.575,"high":3.582,"low":3.569,"volume":3521357},{"date":"2021-12-03","open":3.562,"close":3.566,"high":3.573,"low":3.56,"volume":2498919},{"date":"2021-12-06","open":3.586,"close":3.592,"high":3.596,"low":3.585,"volume":2366702},{"date":"2021-12-07","open":3.583,"close":3.584,"high":3.585,"low":3.579,"volume":2748416},{"date":"2021-12-08","open":3.587,"close":3.589,"high":3.595,"low":3.587,"volume":1864720},{"date":"2021-12-09","open":3.578,"close":3.575,"high":3.58,"low":3.571,"volume":2266604},{"date":"2021-12-10","open":3.581,"close":3.565,"high":3.584,"low":3.56,"volume":2727780},{"date":"2021-12-13","open":3.586,"close":3.585,"high":3.593,"low":3.582,"volume":2737756},{"date":"2021-12-14","open":3.592,"close":3.588,"high":3.593,"low":3.586,"volume":3049867},{"date":"2021-12-15","open":3.562,"close":3.552,"high":3.563,"low":3.55,"volume":2399835},{"date":"2021-12-16","open":3.573,"close":3.584,"high":3.585,"low":3.573,"volume":2026611},{"date":"2021-12-17","open":3.615,"close":3.629,"high":3.632,"low":3.614,"volume":2985706},{"date":"2021-12-20","open":3.623,"close":3.624,"high":3.627,"low":3.619,"volume":2667260},{"date":"2021-12-21","open":3.602,"close":3.599,"high":3.605,"low":3.595,"volume":2263900},{"date":"2021-12-22","open":3.596,"close":3.591,"high":3.599,"low":3.59,"volume":1762215},{"date":"2021-12-23","open":3.62,"close":3.627,"high":3.632,"low":3.62,"volume":1921079},{"date":"2021-12-24","open":3.636,"close":3.633,"high":3.64,"low":3.629,"volume":1929101},{"date":"2021-12-27","open":3.636,"close":3.63,"high":3.636,"low":3.628,"volume":1775218},{"date":"2021-12-28","open":3.63,"close":3.642,"high":3.642,"low":3.628,"volume":1614023},{"date":"2021-12-29","open":3.619,"close":3.625,"high":3.629,"low":3.618,"volume":1781135},{"date":"2021-12-30","open":3.618,"close":3.606,"high":3.621,"low":3.604,"volume":3544736},{"date":"2021-12-31","open":3.647,"close":3.643,"high":3.648,"low":3.639,"volume":2752901},{"date":"2022-01-04","open":3.618,"close":3.62,"high":3.623,"low":3.615,"volume":1630676},{"date":"2022-01-05","open":3.632,"close":3.635,"high":3.643,"low":3.632,"volume":1435671},{"date":"2022-01-06","open":3.627,"close":3.614,"high":3.631,"low":3.607,"volume":1620473},{"date":"2022-01-07","open":3.598,"close":3.592,"high":3.601,"low":3.59,"volume":1206214},{"date":"2022-01-10","open":3.6,"close":3.599,"high":3.607,"low":3.599,"volume":1392848},{"date":"2022-01-11","open":3.626,"close":3.629,"high":3.633,"low":3.623,"volume":1241477},{"date":"2022-01-12","open":3.649,"close":3.646,"high":3.65,"low":3.644,"volume":1223011},{"date":"2022-01-13","open":3.651,"close":3.654,"high":3.658,"low":3.649,"volume":1339971},{"date":"2022-01-14","open":3.647,"close":3.65,"high":3.656,"low":3.646,"volume":989954},{"date":"2022-01-17","open":3.635,"close":3.635,"high":3.636,"low":3.626,"volume":1492438},{"date":"2022-01-18","open":3.641,"close":3.629,"high":3.641,"low":3.625,"volume":1334729},{"date":"2022-01-19","open":3.627,"close":3.625,"high":3.628,"low":3.62,"volume":1629652},{"date":"2022-01-20","open":3.678,"close":3.674,"high":3.682,"low":3.668,"volume":1773274},{"date":"2022-01-21","open":3.669,"close":3.672,"high":3.677,"low":3.667,"volume":1942829},{"date":"2022-01-24","open":3.66,"close":3.662,"high":3.665,"low":3.655,"volume":2177554},{"date":"2022-01-25","open":3.669,"close":3.671,"high":3.674,"low":3.666,"volume":2048523},{"date":"2022-01-26","open":3.675,"close":3.674,"high":3.68,"low":3.674,"volume":1318951},{"date":"2022-01-27","open":3.622,"close":3.606,"high":3.624,"low":3.604,"volume":1652633},{"date":"2022-01-28","open":3.592,"close":3.594,"high":3.596,"low":3.591,"volume":989042},{"date":"2022-02-07","open":3.62,"close":3.62,"high":3.623,"low":3.612,"volume":1166372},{"date":"2022-02-08","open":3.639,"close":3.641,"high":3.648,"low":3.637,"volume":1619888},{"date":"2022-02-09","open":3.653,"close":3.658,"high":3.659,"low":3.652,"volume":1517993},{"date":"2022-02-10","open":3.668,"close":3.665,"high":3.67,"low":3.664,"volume":836700},{"date":"2022-02-11","open":3.654,"close":3.645,"high":3.654,"low":3.642,"volume":1686171},{"date":"2022-02-14","open":3.714,"close":3.705,"high":3.718,"low":3.701,"volume":1856703},{"date":"2022-02-15","open":3.73,"close":3.742,"high":3.746,"low":3.73,"volume":2323026},{"date":"2022-02-16","open":3.694,"close":3.692,"high":3.694,"low":3.682,"volume":2251825},{"date":"2022-02-17","open":3.712,"close":3.726,"high":3.732,"low":3.712,"volume":2851444},{"date":"2022-02-18","open":3.771,"close":3.76,"high":3.771,"low":3.752,"volume":2450700},{"date":"2022-02-21","open":3.763,"close":3.754,"high":3.768,"low":3.752,"volume":2150872},{"date":"2022-02-22","open":3.792,"close":3.801,"high":3.805,"low":3.789,"volume":2414226},{"date":"2022-02-23","open":3.783,"close":3.772,"high":3.783,"low":3.767,"volume":2984169},{"date":"2022-02-24","open":3.795,"close":3.853,"high":3.866,"low":3.794,"volume":3642235},{"date":"2022-02-25","open":3.8,"close":3.807,"high":3.809,"low":3.766,"volume":2343367},{"date":"2022-02-28","open":3.798,"close":3.787,"high":3.8,"low":3.783,"volume":1591466},{"date":"2022-03-01","open":3.777,"close":3.786,"high":3.788,"low":3.771,"volume":2321150},{"date":"2022-03-02","open":3.826,"close":3.837,"high":3.845,"low":3.825,"volume":3207056},{"date":"2022-03-03","open":3.83,"close":3.827,"high":3.831,"low":3.817,"volume":3146084},{"date":"2022-03-04","open":3.85,"close":3.841,"high":3.853,"low":3.832,"volume":2831830},{"date":"2022-03-07","open":3.937,"close":3.926,"high":3.956,"low":3.913,"volume":3418224},{"date":"2022-03-08","open":3.927,"close":4.015,"high":4.019,"low":3.917,"volume":3864797},{"date":"2022-03-09","open":4.046,"close":4.061,"high":4.077,"low":4.036,"volume":3672586},{"date":"2022-03-10","open":3.89,"close":3.931,"high":3.941,"low":3.89,"volume":3140227},{"date":"2022-03-11","open":3.945,"close":3.937,"high":3.961,"low":3.928,"volume":1817799},{"date":"2022-03-14","open":3.921,"close":3.917,"high":3.932,"low":3.913,"volume":1884263},{"date":"2022-03-15","open":3.878,"close":3.832,"high":3.878,"low":3.822,"volume":2566180},{"date":"2022-03-16","open":3.824,"close":3.796,"high":3.825,"low":3.792,"volume":2974817},{"date":"2022-03-17","open":3.83,"close":3.845,"high":3.85,"low":3.829,"volume":2114112},{"date":"2022-03-18","open":3.86,"close":3.851,"high":3.866,"low":3.842,"volume":1165144},{"date":"2022-03-21","open":3.839,"close":3.841,"high":3.852,"low":3.834,"volume":1710042},{"date":"2022-03-22","open":3.854,"close":3.866,"high":3.874,"low":3.852,"volume":2232657},{"date":"2022-03-23","open":3.841,"close":3.835,"high":3.85,"low":3.832,"volume":3748458},{"date":"2022-03-24","open":3.885,"close":3.88,"high":3.889,"low":3.876,"volume":1808560},{"date":"2022-03-25","open":3.912,"close":3.907,"high":3.919,"low":3.902,"volume":2358749},{"date":"2022-03-28","open":3.906,"close":3.872,"high":3.907,"low":3.868,"volume":2377846},{"date":"2022-03-29","open":3.86,"close":3.849,"high":3.86,"low":3.844,"volume":2499570},{"date":"2022-03-30","open":3.84,"close":3.839,"high":3.846,"low":3.835,"volume":1931772},{"date":"2022-03-31","open":3.843,"close":3.833,"high":3.843,"low":3.818,"volume":1760165},{"date":"2022-04-01","open":3.85,"close":3.853,"high":3.863,"low":3.85,"volume":1635855},{"date":"2022-04-06","open":3.842,"close":3.836,"high":3.85,"low":3.834,"volume":1662257},{"date":"2022-04-07","open":3.838,"close":3.843,"high":3.846,"low":3.834,"volume":1680920},{"date":"2022-04-08","open":3.858,"close":3.852,"high":3.861,"low":3.848,"volume":1739329},{"date":"2022-04-11","open":3.885,"close":3.886,"high":3.892,"low":3.88,"volume":1962754},{"date":"2022-04-12","open":3.901,"close":3.908,"high":3.915,"low":3.9,"volume":2198342},{"date":"2022-04-13","open":3.914,"close":3.926,"high":3.931,"low":3.914,"volume":1843444},{"date":"2022-04-14","open":3.94,"close":3.931,"high":3.944,"low":3.927,"volume":1759015},{"date":"2022-04-15","open":3.938,"close":3.944,"high":3.949,"low":3.938,"volume":1510363},{"date":"2022-04-18","open":3.963,"close":3.967,"high":3.969,"low":3.955,"volume":1379617},{"date":"2022-04-19","open":3.939,"close":3.936,"high":3.945,"low":3.932,"volume":1041238},{"date":"2022-04-20","open":3.897,"close":3.886,"high":3.901,"low":3.88,"volume":1731601},{"date":"2022-04-21","open":3.921,"close":3.937,"high":3.939,"low":3.918,"volume":1735645},{"date":"2022-04-22","open":3.941,"close":3.951,"high":3.954,"low":3.939,"volume":2537709},{"date":"2022-04-25","open":3.924,"close":3.924,"high":3.941,"low":3.914,"volume":3711258},{"date":"2022-04-26","open":3.896,"close":3.89,"high":3.9,"low":3.877,"volume":2545651},{"date":"2022-04-27","open":3.899,"close":3.892,"high":3.902,"low":3.889,"volume":3305413},{"date":"2022-04-28","open":3.871,"close":3.89,"high":3.891,"low":3.864,"volume":2802400},{"date":"2022-04-29","open":3.937,"close":3.942,"high":3.955,"low":3.93,"volume":2399953},{"date":"2022-05-05","open":3.926,"close":3.929,"high":3.935,"low":3.921,"volume":1923144},{"date":"2022-05-06","open":3.9,"close":3.922,"high":3.927,"low":3.898,"volume":2100592},{"date":"2022-05-09","open":3.942,"close":3.939,"high":3.945,"low":3.937,"volume":1584909},{"date":"2022-05-10","open":3.919,"close":3.91,"high":3.924,"low":3.908,"volume":1790233},{"date":"2022-05-11","open":3.873,"close":3.89,"high":3.893,"low":3.869,"volume":2015524},{"date":"2022-05-12","open":3.919,"close":3.928,"high":3.934,"low":3.919,"volume":1868900},{"date":"2022-05-13","open":3.886,"close":3.888,"high":3.896,"low":3.881,"volume":1841645},{"date":"2022-05-16","open":3.877,"close":3.851,"high":3.88,"low":3.845,"volume":2003483},{"date":"2022-05-17","open":3.872,"close":3.877,"high":3.882,"low":3.868,"volume":2109311},{"date":"2022-05-18","open":3.841,"close":3.836,"high":3.844,"low":3.834,"volume":1913040},{"date":"2022-05-19","open":3.852,"close":3.85,"high":3.858,"low":3.849,"volume":1583534},{"date":"2022-05-20","open":3.87,"close":3.872,"high":3.88,"low":3.87,"volume":1810470},{"date":"2022-05-23","open":3.875,"close":3.875,"high":3.891,"low":3.872,"volume":1612975},{"date":"2022-05-24","open":3.872,"close":3.882,"high":3.885,"low":3.869,"volume":1556900},{"date":"2022-05-25","open":3.892,"close":3.887,"high":3.897,"low":3.886,"volume":1193098},{"date":"2022-05-26","open":3.888,"close":3.901,"high":3.902,"low":3.888,"volume":1294152},{"date":"2022-05-27","open":3.913,"close":3.917,"high":3.918,"low":3.91,"volume":1747199},{"date":"2022-05-30","open":3.893,"close":3.885,"high":3.893,"low":3.884,"volume":2185205},{"date":"2022-05-31","open":3.873,"close":3.877,"high":3.877,"low":3.867,"volume":1358813},{"date":"2022-06-01","open":3.846,"close":3.852,"high":3.857,"low":3.846,"volume":1189639},{"date":"2022-06-02","open":3.876,"close":3.877,"high":3.884,"low":3.873,"volume":1347818},{"date":"2022-06-06","open":3.867,"close":3.869,"high":3.875,"low":3.863,"volume":1177239},{"date":"2022-06-07","open":3.85,"close":3.854,"high":3.856,"low":3.848,"volume":1505085},{"date":"2022-06-08","open":3.87,"close":3.872,"high":3.874,"low":3.868,"volume":1284562},{"date":"2022-06-09","open":3.891,"close":3.881,"high":3.895,"low":3.877,"volume":1801254},{"date":"2022-06-10","open":3.87,"close":3.865,"high":3.879,"low":3.863,"volume":1888744},{"date":"2022-06-13","open":3.94,"close":3.926,"high":3.942,"low":3.924,"volume":3172750},{"date":"2022-06-14","open":3.865,"close":3.855,"high":3.866,"low":3.85,"volume":2558502},{"date":"2022-06-15","open":3.832,"close":3.834,"high":3.838,"low":3.827,"volume":4300535},{"date":"2022-06-16","open":3.843,"close":3.846,"high":3.851,"low":3.841,"volume":1915174},{"date":"2022-06-17","open":3.869,"close":3.874,"high":3.877,"low":3.868,"volume":1894966},{"date":"2022-06-20","open":3.868,"close":3.858,"high":3.869,"low":3.856,"volume":1839260},{"date":"2022-06-21","open":3.859,"close":3.852,"high":3.86,"low":3.85,"volume":1686999},{"date":"2022-06-22","open":3.847,"close":3.849,"high":3.853,"low":3.845,"volume":1611282},{"date":"2022-06-23","open":3.859,"close":3.854,"high":3.861,"low":3.851,"volume":1359358},{"date":"2022-06-24","open":3.822,"close":3.827,"high":3.834,"low":3.821,"volume":1713976},{"date":"2022-06-27","open":3.842,"close":3.853,"high":3.854,"low":3.841,"volume":1451015},{"date":"2022-06-28","open":3.835,"close":3.832,"high":3.838,"low":3.83,"volume":2382353},{"date":"2022-06-29","open":3.83,"close":3.821,"high":3.835,"low":3.82,"volume":2448460},{"date":"2022-06-30","open":3.827,"close":3.818,"high":3.828,"low":3.813,"volume":1522171},{"date":"2022-07-01","open":3.798,"close":3.784,"high":3.799,"low":3.779,"volume":2643395},{"date":"2022-07-04","open":3.794,"close":3.801,"high":3.81,"low":3.793,"volume":1792168},{"date":"2022-07-05","open":3.799,"close":3.797,"high":3.802,"low":3.795,"volume":1571481},{"date":"2022-07-06","open":3.733,"close":3.725,"high":3.733,"low":3.714,"volume":1797208},{"date":"2022-07-07","open":3.68,"close":3.676,"high":3.68,"low":3.663,"volume":2164598},{"date":"2022-07-08","open":3.67,"close":3.669,"high":3.672,"low":3.663,"volume":2934026},{"date":"2022-07-11","open":3.665,"close":3.669,"high":3.672,"low":3.662,"volume":1242992},{"date":"2022-07-12","open":3.654,"close":3.668,"high":3.692,"low":3.653,"volume":1931396},{"date":"2022-07-13","open":3.654,"close":3.646,"high":3.66,"low":3.642,"volume":2138413},{"date":"2022-07-14","open":3.659,"close":3.647,"high":3.663,"low":3.646,"volume":1642496},{"date":"2022-07-15","open":3.635,"close":3.622,"high":3.639,"low":3.615,"volume":1841457},{"date":"2022-07-18","open":3.636,"close":3.635,"high":3.641,"low":3.631,"volume":1928586},{"date":"2022-07-19","open":3.623,"close":3.627,"high":3.631,"low":3.619,"volume":1602331},{"date":"2022-07-20","open":3.628,"close":3.628,"high":3.637,"low":3.626,"volume":1319006},{"date":"2022-07-21","open":3.605,"close":3.599,"high":3.607,"low":3.596,"volume":2143745},{"date":"2022-07-22","open":3.647,"close":3.65,"high":3.652,"low":3.642,"volume":1331385},{"date":"2022-07-25","open":3.656,"close":3.663,"high":3.668,"low":3.654,"volume":1449639},{"date":"2022-07-26","open":3.663,"close":3.668,"high":3.67,"low":3.66,"volume":1385644},{"date":"2022-07-27","open":3.66,"close":3.659,"high":3.662,"low":3.654,"volume":1369571},{"date":"2022-07-28","open":3.691,"close":3.697,"high":3.698,"low":3.679,"volume":2533158},{"date":"2022-07-29","open":3.724,"close":3.749,"high":3.753,"low":3.721,"volume":1912018},{"date":"2022-08-01","open":3.747,"close":3.743,"high":3.752,"low":3.736,"volume":2033930},{"date":"2022-08-02","open":3.79,"close":3.773,"high":3.791,"low":3.769,"volume":3157224},{"date":"2022-08-03","open":3.741,"close":3.759,"high":3.76,"low":3.733,"volume":2261602},{"date":"2022-08-04","open":3.752,"close":3.76,"high":3.768,"low":3.75,"volume":2102099},{"date":"2022-08-05","open":3.789,"close":3.79,"high":3.794,"low":3.785,"volume":1585386},{"date":"2022-08-08","open":3.761,"close":3.769,"high":3.772,"low":3.761,"volume":1377130},{"date":"2022-08-09","open":3.786,"close":3.786,"high":3.792,"low":3.784,"volume":1077167},{"date":"2022-08-10","open":3.797,"close":3.794,"high":3.808,"low":3.793,"volume":1438636},{"date":"2022-08-11","open":3.784,"close":3.777,"high":3.786,"low":3.772,"volume":1462164},{"date":"2022-08-12","open":3.783,"close":3.795,"high":3.796,"low":3.782,"volume":1045515},{"date":"2022-08-15","open":3.806,"close":3.799,"high":3.812,"low":3.798,"volume":2962054},{"date":"2022-08-16","open":3.789,"close":3.796,"high":3.797,"low":3.786,"volume":2689646},{"date":"2022-08-17","open":3.783,"close":3.779,"high":3.79,"low":3.778,"volume":2509234},{"date":"2022-08-18","open":3.762,"close":3.761,"high":3.767,"low":3.759,"volume":1097438},{"date":"2022-08-19","open":3.756,"close":3.761,"high":3.762,"low":3.753,"volume":1262420},{"date":"2022-08-22","open":3.753,"close":3.753,"high":3.757,"low":3.75,"volume":984786},{"date":"2022-08-23","open":3.76,"close":3.763,"high":3.768,"low":3.757,"volume":917859},{"date":"2022-08-24","open":3.774,"close":3.787,"high":3.801,"low":3.773,"volume":1449768},{"date":"2022-08-25","open":3.795,"close":3.797,"high":3.8,"low":3.793,"volume":1606223},{"date":"2022-08-26","open":3.795,"close":3.798,"high":3.801,"low":3.787,"volume":1767408},{"date":"2022-08-29","open":3.755,"close":3.767,"high":3.77,"low":3.755,"volume":1560369},{"date":"2022-08-30","open":3.784,"close":3.783,"high":3.795,"low":3.782,"volume":1431436},{"date":"2022-08-31","open":3.769,"close":3.758,"high":3.769,"low":3.757,"volume":1423138},{"date":"2022-09-01","open":3.737,"close":3.73,"high":3.739,"low":3.724,"volume":1623157},{"date":"2022-09-02","open":3.72,"close":3.726,"high":3.729,"low":3.717,"volume":1792257},{"date":"2022-09-05","open":3.75,"close":3.765,"high":3.77,"low":3.749,"volume":1880724},{"date":"2022-09-06","open":3.776,"close":3.784,"high":3.786,"low":3.771,"volume":1549420},{"date":"2022-09-07","open":3.754,"close":3.759,"high":3.765,"low":3.751,"volume":2109657},{"date":"2022-09-08","open":3.786,"close":3.79,"high":3.792,"low":3.782,"volume":3136984},{"date":"2022-09-09","open":3.78,"close":3.785,"high":3.786,"low":3.777,"volume":2626403},{"date":"2022-09-13","open":3.782,"close":3.787,"high":3.792,"low":3.781,"volume":2609433},{"date":"2022-09-14","open":3.766,"close":3.76,"high":3.767,"low":3.757,"volume":2792386},{"date":"2022-09-15","open":3.752,"close":3.744,"high":3.757,"low":3.742,"volume":2168867},{"date":"2022-09-16","open":3.728,"close":3.728,"high":3.738,"low":3.726,"volume":2527207},{"date":"2022-09-19","open":3.738,"close":3.741,"high":3.748,"low":3.736,"volume":2132585},{"date":"2022-09-20","open":3.759,"close":3.754,"high":3.762,"low":3.75,"volume":2294001},{"date":"2022-09-21","open":3.75,"close":3.759,"high":3.766,"low":3.745,"volume":2041233},{"date":"2022-09-22","open":3.752,"close":3.753,"high":3.757,"low":3.75,"volume":1989538},{"date":"2022-09-23","open":3.769,"close":3.77,"high":3.774,"low":3.767,"volume":2348530},{"date":"2022-09-26","open":3.738,"close":3.736,"high":3.743,"low":3.729,"volume":2223950},{"date":"2022-09-27","open":3.732,"close":3.746,"high":3.746,"low":3.73,"volume":1670627},{"date":"2022-09-28","open":3.743,"close":3.751,"high":3.757,"low":3.743,"volume":2276189},{"date":"2022-09-29","open":3.779,"close":3.78,"high":3.785,"low":3.765,"volume":2504538},{"date":"2022-09-30","open":3.781,"close":3.783,"high":3.786,"low":3.775,"volume":2178347},{"date":"2022-10-10","open":3.833,"close":3.81,"high":3.836,"low":3.808,"volume":2374539},{"date":"2022-10-11","open":3.804,"close":3.802,"high":3.809,"low":3.801,"volume":2720122},{"date":"2022-10-12","open":3.802,"close":3.812,"high":3.812,"low":3.798,"volume":2023731},{"date":"2022-10-13","open":3.814,"close":3.817,"high":3.818,"low":3.813,"volume":1782662},{"date":"2022-10-14","open":3.804,"close":3.813,"high":3.816,"low":3.8,"volume":2304258},{"date":"2022-10-17","open":3.8,"close":3.792,"high":3.801,"low":3.789,"volume":1839205},{"date":"2022-10-18","open":3.796,"close":3.802,"high":3.812,"low":3.795,"volume":2123175},{"date":"2022-10-19","open":3.799,"close":3.793,"high":3.805,"low":3.791,"volume":2429931},{"date":"2022-10-20","open":3.775,"close":3.775,"high":3.787,"low":3.773,"volume":2927831},{"date":"2022-10-21","open":3.779,"close":3.771,"high":3.784,"low":3.766,"volume":2712649},{"date":"2022-10-24","open":3.815,"close":3.82,"high":3.823,"low":3.812,"volume":2677132},{"date":"2022-10-25","open":3.832,"close":3.827,"high":3.834,"low":3.827,"volume":2819994},{"date":"2022-10-26","open":3.827,"close":3.824,"high":3.831,"low":3.823,"volume":3142259},{"date":"2022-10-27","open":3.814,"close":3.817,"high":3.822,"low":3.809,"volume":4520846},{"date":"2022-10-28","open":3.822,"close":3.82,"high":3.829,"low":3.818,"volume":5349031},{"date":"2022-10-31","open":3.807,"close":3.807,"high":3.809,"low":3.797,"volume":3402004},{"date":"2022-11-01","open":3.808,"close":3.81,"high":3.814,"low":3.8,"volume":3612840},{"date":"2022-11-02","open":3.816,"close":3.817,"high":3.831,"low":3.816,"volume":3976234},{"date":"2022-11-03","open":3.807,"close":3.805,"high":3.812,"low":3.805,"volume":3936139},{"date":"2022-11-04","open":3.805,"close":3.804,"high":3.81,"low":3.801,"volume":3592024},{"date":"2022-11-07","open":3.834,"close":3.832,"high":3.838,"low":3.826,"volume":4499140},{"date":"2022-11-08","open":3.834,"close":3.839,"high":3.846,"low":3.832,"volume":4631576},{"date":"2022-11-09","open":3.903,"close":3.945,"high":3.985,"low":3.903,"volume":4175751},{"date":"2022-11-10","open":3.937,"close":3.925,"high":3.937,"low":3.918,"volume":3912117},{"date":"2022-11-11","open":3.977,"close":3.952,"high":3.981,"low":3.95,"volume":3912963},{"date":"2022-11-14","open":3.948,"close":3.913,"high":3.948,"low":3.912,"volume":3459017},{"date":"2022-11-15","open":3.927,"close":3.933,"high":3.94,"low":3.927,"volume":3160568},{"date":"2022-11-16","open":3.944,"close":3.954,"high":3.959,"low":3.944,"volume":3661837},{"date":"2022-11-17","open":3.954,"close":3.958,"high":3.965,"low":3.95,"volume":3082248},{"date":"2022-11-18","open":3.953,"close":3.952,"high":3.964,"low":3.949,"volume":3333086},{"date":"2022-11-21","open":3.929,"close":3.936,"high":3.937,"low":3.921,"volume":3239313},{"date":"2022-11-22","open":3.936,"close":3.932,"high":3.94,"low":3.928,"volume":3135089},{"date":"2022-11-23","open":3.93,"close":3.932,"high":3.933,"low":3.927,"volume":2802763},{"date":"2022-11-24","open":3.955,"close":3.947,"high":3.958,"low":3.947,"volume":3653396},{"date":"2022-11-25","open":3.96,"close":3.959,"high":3.966,"low":3.955,"volume":3016361},{"date":"2022-11-28","open":3.974,"close":3.962,"high":3.977,"low":3.958,"volume":2479366},{"date":"2022-11-29","open":3.95,"close":3.951,"high":3.959,"low":3.946,"volume":2867953},{"date":"2022-11-30","open":3.945,"close":3.944,"high":3.947,"low":3.938,"volume":3336461},{"date":"2022-12-01","open":3.945,"close":3.956,"high":3.958,"low":3.939,"volume":2810141},{"date":"2022-12-02","open":3.976,"close":3.979,"high":3.982,"low":3.972,"volume":2463748},{"date":"2022-12-05","open":3.968,"close":3.94,"high":3.969,"low":3.938,"volume":2306051},{"date":"2022-12-06","open":3.905,"close":3.898,"high":3.906,"low":3.894,"volume":3102956},{"date":"2022-12-07","open":3.9,"close":3.898,"high":3.902,"low":3.894,"volume":1704250},{"date":"2022-12-08","open":3.907,"close":3.91,"high":3.913,"low":3.904,"volume":2248015},{"date":"2022-12-09","open":3.918,"close":3.924,"high":3.931,"low":3.917,"volume":1522798},{"date":"2022-12-12","open":3.933,"close":3.921,"high":3.934,"low":3.918,"volume":1679307},{"date":"2022-12-13","open":3.919,"close":3.924,"high":3.925,"low":3.917,"volume":1362185},{"date":"2022-12-14","open":3.965,"close":3.963,"high":3.968,"low":3.956,"volume":2682576},{"date":"2022-12-15","open":3.943,"close":3.933,"high":3.948,"low":3.926,"volume":1608510},{"date":"2022-12-16","open":3.91,"close":3.915,"high":3.917,"low":3.904,"volume":1353519},{"date":"2022-12-19","open":3.933,"close":3.942,"high":3.95,"low":3.932,"volume":1367081},{"date":"2022-12-20","open":3.936,"close":3.943,"high":3.946,"low":3.93,"volume":1811344},{"date":"2022-12-21","open":3.991,"close":3.981,"high":3.991,"low":3.973,"volume":1685828},{"date":"2022-12-22","open":3.987,"close":3.981,"high":3.992,"low":3.978,"volume":1485906},{"date":"2022-12-23","open":3.952,"close":3.948,"high":3.957,"low":3.942,"volume":1856560},{"date":"2022-12-26","open":3.95,"close":3.953,"high":3.957,"low":3.95,"volume":2430203},{"date":"2022-12-27","open":3.951,"close":3.963,"high":3.964,"low":3.945,"volume":1736663},{"date":"2022-12-28","open":3.978,"close":3.966,"high":3.985,"low":3.964,"volume":1565250},{"date":"2022-12-29","open":3.97,"close":3.96,"high":3.974,"low":3.96,"volume":1237085},{"date":"2022-12-30","open":3.97,"close":3.986,"high":3.987,"low":3.97,"volume":1357129},{"date":"2023-01-03","open":3.983,"close":3.987,"high":3.987,"low":3.972,"volume":1553974},{"date":"2023-01-04","open":4,"close":4.002,"high":4.006,"low":3.998,"volume":1641489},{"date":"2023-01-05","open":4.016,"close":4.001,"high":4.024,"low":3.999,"volume":2032366},{"date":"2023-01-06","open":3.97,"close":3.972,"high":3.978,"low":3.969,"volume":1770235},{"date":"2023-01-09","open":4.016,"close":4.015,"high":4.022,"low":4.014,"volume":2146123},{"date":"2023-01-10","open":4.003,"close":4.013,"high":4.015,"low":4.003,"volume":1618607},{"date":"2023-01-11","open":4.017,"close":4.025,"high":4.027,"low":4.013,"volume":1942679},{"date":"2023-01-12","open":4.013,"close":4.019,"high":4.023,"low":4.008,"volume":2193260},{"date":"2023-01-13","open":4.024,"close":4.027,"high":4.029,"low":4.022,"volume":1360516},{"date":"2023-01-16","open":4.058,"close":4.05,"high":4.068,"low":4.047,"volume":2027292},{"date":"2023-01-17","open":4.07,"close":4.066,"high":4.073,"low":4.062,"volume":1761608},{"date":"2023-01-18","open":4.07,"close":4.056,"high":4.073,"low":4.044,"volume":1631589},{"date":"2023-01-19","open":4.051,"close":4.068,"high":4.072,"low":4.051,"volume":1263505},{"date":"2023-01-20","open":4.1,"close":4.101,"high":4.112,"low":4.09,"volume":1505260},{"date":"2023-01-30","open":4.09,"close":4.096,"high":4.099,"low":4.083,"volume":2395664},{"date":"2023-01-31","open":4.087,"close":4.069,"high":4.091,"low":4.065,"volume":1868891},{"date":"2023-02-01","open":4.084,"close":4.091,"high":4.094,"low":4.084,"volume":1507587},{"date":"2023-02-02","open":4.124,"close":4.125,"high":4.13,"low":4.122,"volume":1671823},{"date":"2023-02-03","open":4.079,"close":4.071,"high":4.079,"low":4.068,"volume":1352888},{"date":"2023-02-06","open":4.021,"close":4.018,"high":4.03,"low":4.012,"volume":1937851},{"date":"2023-02-07","open":4.01,"close":4.01,"high":4.018,"low":4.009,"volume":1563596},{"date":"2023-02-08","open":4.01,"close":4.01,"high":4.014,"low":4.007,"volume":1064615},{"date":"2023-02-09","open":4.01,"close":4.019,"high":4.021,"low":4.008,"volume":1653830},{"date":"2023-02-10","open":3.997,"close":3.993,"high":3.997,"low":3.985,"volume":2045134},{"date":"2023-02-13","open":4.03,"close":4.018,"high":4.031,"low":4.005,"volume":1870268},{"date":"2023-02-14","open":3.999,"close":4.015,"high":4.017,"low":3.998,"volume":1379018},{"date":"2023-02-15","open":4.017,"close":4.002,"high":4.023,"low":3.999,"volume":1638482},{"date":"2023-02-16","open":3.995,"close":4.001,"high":4.003,"low":3.995,"volume":1465163},{"date":"2023-02-17","open":3.999,"close":3.992,"high":4.001,"low":3.988,"volume":1960601},{"date":"2023-02-20","open":4.008,"close":4.01,"high":4.015,"low":4.008,"volume":1615057},{"date":"2023-02-21","open":4.01,"close":4.005,"high":4.013,"low":4.004,"volume":1735104},{"date":"2023-02-22","open":4.011,"close":4.017,"high":4.018,"low":4.011,"volume":1326886},{"date":"2023-02-23","open":4.007,"close":4.008,"high":4.009,"low":4.003,"volume":1373316},{"date":"2023-02-24","open":4.013,"close":4.021,"high":4.025,"low":4.013,"volume":1788165},{"date":"2023-02-27","open":4.02,"close":4.01,"high":4.02,"low":4.009,"volume":1688177},{"date":"2023-02-28","open":4.017,"close":4.015,"high":4.02,"low":4.013,"volume":1296438},{"date":"2023-03-01","open":4.029,"close":4.029,"high":4.031,"low":4.024,"volume":1975701},{"date":"2023-03-02","open":4.02,"close":4.026,"high":4.027,"low":4.017,"volume":2039634},{"date":"2023-03-03","open":4.038,"close":4.044,"high":4.045,"low":4.035,"volume":1733391},{"date":"2023-03-06","open":4.063,"close":4.071,"high":4.074,"low":4.063,"volume":1782536},{"date":"2023-03-07","open":4.072,"close":4.076,"high":4.079,"low":4.068,"volume":2425241},{"date":"2023-03-08","open":4.032,"close":4.033,"high":4.037,"low":4.029,"volume":1818144},{"date":"2023-03-09","open":4.032,"close":4.033,"high":4.038,"low":4.031,"volume":1554996},{"date":"2023-03-10","open":4.059,"close":4.061,"high":4.062,"low":4.051,"volume":2490498},{"date":"2023-03-13","open":4.106,"close":4.089,"high":4.118,"low":4.088,"volume":2759247},{"date":"2023-03-14","open":4.125,"close":4.142,"high":4.143,"low":4.123,"volume":2360360},{"date":"2023-03-15","open":4.14,"close":4.139,"high":4.142,"low":4.132,"volume":2112961},{"date":"2023-03-16","open":4.168,"close":4.174,"high":4.184,"low":4.16,"volume":3211268},{"date":"2023-03-17","open":4.178,"close":4.198,"high":4.201,"low":4.175,"volume":2935018},{"date":"2023-03-20","open":4.269,"close":4.327,"high":4.335,"low":4.268,"volume":3967459},{"date":"2023-03-21","open":4.32,"close":4.286,"high":4.32,"low":4.283,"volume":2540763},{"date":"2023-03-22","open":4.226,"close":4.223,"high":4.228,"low":4.211,"volume":2652720},{"date":"2023-03-23","open":4.259,"close":4.253,"high":4.261,"low":4.245,"volume":3159811},{"date":"2023-03-24","open":4.28,"close":4.275,"high":4.286,"low":4.265,"volume":2800002},{"date":"2023-03-27","open":4.267,"close":4.246,"high":4.267,"low":4.244,"volume":1813976},{"date":"2023-03-28","open":4.233,"close":4.225,"high":4.238,"low":4.221,"volume":2204840},{"date":"2023-03-29","open":4.248,"close":4.24,"high":4.257,"low":4.238,"volume":2556880},{"date":"2023-03-30","open":4.241,"close":4.248,"high":4.251,"low":4.237,"volume":2929775},{"date":"2023-03-31","open":4.262,"close":4.281,"high":4.282,"low":4.258,"volume":2672387},{"date":"2023-04-03","open":4.27,"close":4.221,"high":4.27,"low":4.213,"volume":1666835},{"date":"2023-04-04","open":4.26,"close":4.269,"high":4.273,"low":4.256,"volume":1499790},{"date":"2023-04-06","open":4.329,"close":4.33,"high":4.337,"low":4.321,"volume":1959129},{"date":"2023-04-07","open":4.324,"close":4.328,"high":4.329,"low":4.322,"volume":2179542},{"date":"2023-04-10","open":4.301,"close":4.287,"high":4.302,"low":4.276,"volume":1296929},{"date":"2023-04-11","open":4.283,"close":4.311,"high":4.311,"low":4.283,"volume":1325364},{"date":"2023-04-12","open":4.327,"close":4.341,"high":4.358,"low":4.327,"volume":1617576},{"date":"2023-04-13","open":4.335,"close":4.346,"high":4.348,"low":4.333,"volume":913320},{"date":"2023-04-14","open":4.382,"close":4.366,"high":4.383,"low":4.354,"volume":1428803},{"date":"2023-04-17","open":4.297,"close":4.324,"high":4.328,"low":4.28,"volume":1541803},{"date":"2023-04-18","open":4.301,"close":4.305,"high":4.307,"low":4.292,"volume":933600},{"date":"2023-04-19","open":4.314,"close":4.297,"high":4.319,"low":4.292,"volume":1277889},{"date":"2023-04-20","open":4.298,"close":4.308,"high":4.312,"low":4.294,"volume":1347437},{"date":"2023-04-21","open":4.313,"close":4.288,"high":4.319,"low":4.28,"volume":1383814},{"date":"2023-04-24","open":4.29,"close":4.277,"high":4.29,"low":4.276,"volume":2409575},{"date":"2023-04-25","open":4.31,"close":4.316,"high":4.318,"low":4.305,"volume":1332210},{"date":"2023-04-26","open":4.328,"close":4.323,"high":4.334,"low":4.316,"volume":1594788},{"date":"2023-04-27","open":4.322,"close":4.333,"high":4.334,"low":4.318,"volume":1677551},{"date":"2023-04-28","open":4.3,"close":4.298,"high":4.309,"low":4.292,"volume":1657865},{"date":"2023-05-04","open":4.41,"close":4.395,"high":4.412,"low":4.388,"volume":1695906},{"date":"2023-05-05","open":4.416,"close":4.415,"high":4.426,"low":4.412,"volume":1305668},{"date":"2023-05-08","open":4.358,"close":4.368,"high":4.368,"low":4.352,"volume":1542978},{"date":"2023-05-09","open":4.371,"close":4.377,"high":4.388,"low":4.369,"volume":1401394},{"date":"2023-05-10","open":4.393,"close":4.398,"high":4.399,"low":4.387,"volume":1129638},{"date":"2023-05-11","open":4.403,"close":4.394,"high":4.408,"low":4.393,"volume":1236379},{"date":"2023-05-12","open":4.38,"close":4.365,"high":4.38,"low":4.354,"volume":1580687},{"date":"2023-05-15","open":4.382,"close":4.382,"high":4.393,"low":4.379,"volume":1707571},{"date":"2023-05-16","open":4.385,"close":4.369,"high":4.389,"low":4.361,"volume":1621136},{"date":"2023-05-17","open":4.352,"close":4.353,"high":4.357,"low":4.347,"volume":1461091},{"date":"2023-05-18","open":4.347,"close":4.345,"high":4.35,"low":4.342,"volume":1790484},{"date":"2023-05-19","open":4.327,"close":4.33,"high":4.332,"low":4.32,"volume":1835249},{"date":"2023-05-22","open":4.351,"close":4.347,"high":4.357,"low":4.341,"volume":1441925},{"date":"2023-05-23","open":4.339,"close":4.33,"high":4.34,"low":4.327,"volume":1117741},{"date":"2023-05-24","open":4.363,"close":4.352,"high":4.365,"low":4.351,"volume":1500937},{"date":"2023-05-25","open":4.327,"close":4.335,"high":4.342,"low":4.326,"volume":1254946},{"date":"2023-05-26","open":4.317,"close":4.31,"high":4.317,"low":4.305,"volume":933816},{"date":"2023-05-29","open":4.31,"close":4.314,"high":4.315,"low":4.306,"volume":1316252},{"date":"2023-05-30","open":4.31,"close":4.3,"high":4.316,"low":4.295,"volume":1301528},{"date":"2023-05-31","open":4.341,"close":4.365,"high":4.368,"low":4.339,"volume":2648699},{"date":"2023-06-01","open":4.373,"close":4.362,"high":4.373,"low":4.358,"volume":1130594},{"date":"2023-06-02","open":4.382,"close":4.375,"high":4.386,"low":4.37,"volume":1189437},{"date":"2023-06-05","open":4.33,"close":4.324,"high":4.332,"low":4.321,"volume":1310870},{"date":"2023-06-06","open":4.357,"close":4.357,"high":4.362,"low":4.354,"volume":1416825},{"date":"2023-06-07","open":4.368,"close":4.363,"high":4.372,"low":4.361,"volume":1085582},{"date":"2023-06-08","open":4.341,"close":4.338,"high":4.347,"low":4.333,"volume":1344291},{"date":"2023-06-09","open":4.366,"close":4.375,"high":4.377,"low":4.366,"volume":1167539},{"date":"2023-06-12","open":4.368,"close":4.378,"high":4.379,"low":4.363,"volume":1346918},{"date":"2023-06-13","open":4.383,"close":4.388,"high":4.392,"low":4.38,"volume":944530},{"date":"2023-06-14","open":4.362,"close":4.363,"high":4.369,"low":4.36,"volume":1040453},{"date":"2023-06-15","open":4.348,"close":4.329,"high":4.348,"low":4.328,"volume":1373437},{"date":"2023-06-16","open":4.36,"close":4.359,"high":4.37,"low":4.358,"volume":1354487},{"date":"2023-06-19","open":4.365,"close":4.366,"high":4.37,"low":4.361,"volume":1373054},{"date":"2023-06-20","open":4.368,"close":4.374,"high":4.376,"low":4.359,"volume":1607613},{"date":"2023-06-21","open":4.36,"close":4.356,"high":4.363,"low":4.349,"volume":1336542},{"date":"2023-06-26","open":4.353,"close":4.354,"high":4.356,"low":4.346,"volume":2399501},{"date":"2023-06-27","open":4.358,"close":4.35,"high":4.363,"low":4.345,"volume":2522402},{"date":"2023-06-28","open":4.33,"close":4.335,"high":4.338,"low":4.329,"volume":1668706},{"date":"2023-06-29","open":4.335,"close":4.343,"high":4.346,"low":4.335,"volume":1634575},{"date":"2023-06-30","open":4.35,"close":4.349,"high":4.36,"low":4.348,"volume":1038184},{"date":"2023-07-03","open":4.364,"close":4.358,"high":4.366,"low":4.353,"volume":1146066},{"date":"2023-07-04","open":4.358,"close":4.364,"high":4.368,"low":4.358,"volume":654545},{"date":"2023-07-05","open":4.366,"close":4.367,"high":4.369,"low":4.363,"volume":849741},{"date":"2023-07-06","open":4.365,"close":4.365,"high":4.369,"low":4.361,"volume":774747},{"date":"2023-07-07","open":4.345,"close":4.359,"high":4.361,"low":4.345,"volume":698896},{"date":"2023-07-10","open":4.367,"close":4.37,"high":4.374,"low":4.365,"volume":664090},{"date":"2023-07-11","open":4.37,"close":4.374,"high":4.378,"low":4.361,"volume":847132},{"date":"2023-07-12","open":4.375,"close":4.371,"high":4.38,"low":4.368,"volume":1479949},{"date":"2023-07-13","open":4.407,"close":4.408,"high":4.413,"low":4.396,"volume":2367062},{"date":"2023-07-14","open":4.399,"close":4.388,"high":4.402,"low":4.383,"volume":1001557},{"date":"2023-07-17","open":4.394,"close":4.406,"high":4.41,"low":4.394,"volume":622135},{"date":"2023-07-18","open":4.41,"close":4.422,"high":4.422,"low":4.408,"volume":772205},{"date":"2023-07-19","open":4.463,"close":4.473,"high":4.482,"low":4.461,"volume":1189588},{"date":"2023-07-20","open":4.477,"close":4.47,"high":4.478,"low":4.461,"volume":3057702},{"date":"2023-07-21","open":4.443,"close":4.453,"high":4.465,"low":4.442,"volume":1210775},{"date":"2023-07-24","open":4.45,"close":4.442,"high":4.45,"low":4.436,"volume":676310},{"date":"2023-07-25","open":4.426,"close":4.42,"high":4.43,"low":4.418,"volume":870437},{"date":"2023-07-26","open":4.425,"close":4.439,"high":4.44,"low":4.425,"volume":1172544},{"date":"2023-07-27","open":4.439,"close":4.448,"high":4.453,"low":4.436,"volume":931634},{"date":"2023-07-28","open":4.421,"close":4.404,"high":4.421,"low":4.402,"volume":1870393},{"date":"2023-07-31","open":4.408,"close":4.409,"high":4.412,"low":4.401,"volume":873968},{"date":"2023-08-01","open":4.423,"close":4.426,"high":4.43,"low":4.423,"volume":697486},{"date":"2023-08-02","open":4.414,"close":4.425,"high":4.427,"low":4.412,"volume":593346},{"date":"2023-08-03","open":4.41,"close":4.406,"high":4.41,"low":4.404,"volume":1192692},{"date":"2023-08-04","open":4.389,"close":4.401,"high":4.405,"low":4.389,"volume":1192367},{"date":"2023-08-07","open":4.416,"close":4.41,"high":4.422,"low":4.406,"volume":715514},{"date":"2023-08-08","open":4.41,"close":4.414,"high":4.418,"low":4.409,"volume":611914},{"date":"2023-08-09","open":4.412,"close":4.411,"high":4.415,"low":4.406,"volume":483047},{"date":"2023-08-10","open":4.395,"close":4.396,"high":4.398,"low":4.393,"volume":1099216},{"date":"2023-08-11","open":4.401,"close":4.415,"high":4.416,"low":4.401,"volume":835444},{"date":"2023-08-14","open":4.415,"close":4.421,"high":4.424,"low":4.413,"volume":852505},{"date":"2023-08-15","open":4.421,"close":4.431,"high":4.433,"low":4.415,"volume":1114209},{"date":"2023-08-16","open":4.433,"close":4.433,"high":4.443,"low":4.431,"volume":1153409},{"date":"2023-08-17","open":4.422,"close":4.429,"high":4.438,"low":4.419,"volume":1167134},{"date":"2023-08-18","open":4.417,"close":4.421,"high":4.426,"low":4.415,"volume":1018843},{"date":"2023-08-21","open":4.422,"close":4.438,"high":4.442,"low":4.422,"volume":1052598},{"date":"2023-08-22","open":4.434,"close":4.431,"high":4.434,"low":4.425,"volume":1046872},{"date":"2023-08-23","open":4.44,"close":4.452,"high":4.455,"low":4.438,"volume":1197943},{"date":"2023-08-24","open":4.461,"close":4.464,"high":4.467,"low":4.458,"volume":1850275},{"date":"2023-08-25","open":4.452,"close":4.448,"high":4.458,"low":4.447,"volume":1745032},{"date":"2023-08-28","open":4.438,"close":4.45,"high":4.453,"low":4.43,"volume":1323128},{"date":"2023-08-29","open":4.459,"close":4.462,"high":4.469,"low":4.458,"volume":880214},{"date":"2023-08-30","open":4.477,"close":4.477,"high":4.484,"low":4.472,"volume":2043059},{"date":"2023-08-31","open":4.488,"close":4.494,"high":4.495,"low":4.488,"volume":890051},{"date":"2023-09-01","open":4.472,"close":4.489,"high":4.492,"low":4.472,"volume":1137975},{"date":"2023-09-04","open":4.491,"close":4.506,"high":4.516,"low":4.491,"volume":1176209},{"date":"2023-09-05","open":4.501,"close":4.508,"high":4.516,"low":4.498,"volume":1440947},{"date":"2023-09-06","open":4.504,"close":4.505,"high":4.513,"low":4.504,"volume":1217337},{"date":"2023-09-07","open":4.505,"close":4.504,"high":4.511,"low":4.503,"volume":604055},{"date":"2023-09-08","open":4.531,"close":4.536,"high":4.537,"low":4.529,"volume":1761309},{"date":"2023-09-11","open":4.534,"close":4.545,"high":4.554,"low":4.53,"volume":2385891},{"date":"2023-09-12","open":4.542,"close":4.546,"high":4.547,"low":4.537,"volume":1408487},{"date":"2023-09-13","open":4.546,"close":4.557,"high":4.566,"low":4.545,"volume":1963164},{"date":"2023-09-14","open":4.566,"close":4.592,"high":4.606,"low":4.566,"volume":2476391},{"date":"2023-09-15","open":4.636,"close":4.548,"high":4.638,"low":4.52,"volume":3283248},{"date":"2023-09-18","open":4.545,"close":4.524,"high":4.545,"low":4.515,"volume":3509965},{"date":"2023-09-19","open":4.536,"close":4.559,"high":4.563,"low":4.536,"volume":1825575},{"date":"2023-09-20","open":4.574,"close":4.594,"high":4.596,"low":4.573,"volume":2268622},{"date":"2023-09-21","open":4.594,"close":4.58,"high":4.602,"low":4.579,"volume":1585918},{"date":"2023-09-22","open":4.587,"close":4.561,"high":4.597,"low":4.548,"volume":2036046},{"date":"2023-09-25","open":4.555,"close":4.581,"high":4.584,"low":4.554,"volume":1852341},{"date":"2023-09-26","open":4.58,"close":4.578,"high":4.59,"low":4.574,"volume":1095671},{"date":"2023-09-27","open":4.565,"close":4.511,"high":4.573,"low":4.501,"volume":1888958},{"date":"2023-09-28","open":4.463,"close":4.436,"high":4.477,"low":4.4,"volume":2856375},{"date":"2023-10-09","open":4.4,"close":4.405,"high":4.409,"low":4.391,"volume":1913610},{"date":"2023-10-10","open":4.4,"close":4.348,"high":4.4,"low":4.343,"volume":2343047},{"date":"2023-10-11","open":4.352,"close":4.355,"high":4.356,"low":4.343,"volume":1146066},{"date":"2023-10-12","open":4.368,"close":4.39,"high":4.391,"low":4.368,"volume":1565064},{"date":"2023-10-13","open":4.385,"close":4.405,"high":4.407,"low":4.381,"volume":1447800},{"date":"2023-10-16","open":4.479,"close":4.46,"high":4.48,"low":4.459,"volume":1500286},{"date":"2023-10-17","open":4.476,"close":4.48,"high":4.481,"low":4.468,"volume":1094740},{"date":"2023-10-18","open":4.5,"close":4.523,"high":4.524,"low":4.5,"volume":1381627},{"date":"2023-10-19","open":4.549,"close":4.547,"high":4.551,"low":4.538,"volume":1231199},{"date":"2023-10-20","open":4.591,"close":4.597,"high":4.605,"low":4.591,"volume":1491818},{"date":"2023-10-23","open":4.57,"close":4.572,"high":4.591,"low":4.568,"volume":2186384},{"date":"2023-10-24","open":4.574,"close":4.575,"high":4.578,"low":4.565,"volume":1630766},{"date":"2023-10-25","open":4.568,"close":4.557,"high":4.574,"low":4.556,"volume":1895141},{"date":"2023-10-26","open":4.584,"close":4.59,"high":4.59,"low":4.581,"volume":1355634},{"date":"2023-10-27","open":4.59,"close":4.599,"high":4.605,"low":4.585,"volume":1650797},{"date":"2023-10-30","open":4.635,"close":4.609,"high":4.642,"low":4.606,"volume":1615587},{"date":"2023-10-31","open":4.617,"close":4.62,"high":4.623,"low":4.611,"volume":1259773},{"date":"2023-11-01","open":4.596,"close":4.603,"high":4.607,"low":4.595,"volume":1003798},{"date":"2023-11-02","open":4.617,"close":4.613,"high":4.617,"low":4.605,"volume":858569},{"date":"2023-11-03","open":4.605,"close":4.61,"high":4.612,"low":4.598,"volume":981187},{"date":"2023-11-06","open":4.607,"close":4.587,"high":4.614,"low":4.581,"volume":1895397},{"date":"2023-11-07","open":4.573,"close":4.569,"high":4.579,"low":4.567,"volume":1500225},{"date":"2023-11-08","open":4.561,"close":4.551,"high":4.561,"low":4.543,"volume":1520526},{"date":"2023-11-09","open":4.534,"close":4.521,"high":4.535,"low":4.518,"volume":3325925},{"date":"2023-11-10","open":4.543,"close":4.554,"high":4.555,"low":4.54,"volume":1040608},{"date":"2023-11-13","open":4.523,"close":4.538,"high":4.539,"low":4.522,"volume":1068623},{"date":"2023-11-14","open":4.55,"close":4.558,"high":4.56,"low":4.543,"volume":1301857},{"date":"2023-11-15","open":4.563,"close":4.577,"high":4.58,"low":4.563,"volume":1556913},{"date":"2023-11-16","open":4.566,"close":4.559,"high":4.569,"low":4.554,"volume":1255004},{"date":"2023-11-17","open":4.578,"close":4.572,"high":4.582,"low":4.571,"volume":1997136},{"date":"2023-11-20","open":4.547,"close":4.522,"high":4.555,"low":4.521,"volume":1122687},{"date":"2023-11-21","open":4.516,"close":4.516,"high":4.52,"low":4.511,"volume":758092},{"date":"2023-11-22","open":4.523,"close":4.499,"high":4.527,"low":4.492,"volume":1640670},{"date":"2023-11-23","open":4.498,"close":4.495,"high":4.499,"low":4.488,"volume":871487},{"date":"2023-11-24","open":4.494,"close":4.499,"high":4.5,"low":4.49,"volume":807491},{"date":"2023-11-27","open":4.531,"close":4.546,"high":4.549,"low":4.531,"volume":1510568},{"date":"2023-11-28","open":4.553,"close":4.56,"high":4.564,"low":4.552,"volume":1175390},{"date":"2023-11-29","open":4.6,"close":4.591,"high":4.609,"low":4.59,"volume":1482738},{"date":"2023-11-30","open":4.596,"close":4.589,"high":4.6,"low":4.586,"volume":1376378},{"date":"2023-12-01","open":4.589,"close":4.589,"high":4.597,"low":4.582,"volume":1258480},{"date":"2023-12-04","open":4.668,"close":4.643,"high":4.675,"low":4.638,"volume":2066796},{"date":"2023-12-05","open":4.58,"close":4.58,"high":4.589,"low":4.574,"volume":1488803},{"date":"2023-12-06","open":4.575,"close":4.578,"high":4.579,"low":4.563,"volume":1469918},{"date":"2023-12-07","open":4.585,"close":4.584,"high":4.588,"low":4.577,"volume":1035174},{"date":"2023-12-08","open":4.586,"close":4.591,"high":4.594,"low":4.585,"volume":968719},{"date":"2023-12-11","open":4.547,"close":4.557,"high":4.586,"low":4.546,"volume":1171410},{"date":"2023-12-12","open":4.543,"close":4.539,"high":4.544,"low":4.521,"volume":1487131},{"date":"2023-12-13","open":4.533,"close":4.529,"high":4.542,"low":4.524,"volume":1061914},{"date":"2023-12-14","open":4.59,"close":4.598,"high":4.612,"low":4.587,"volume":1443396},{"date":"2023-12-15","open":4.59,"close":4.59,"high":4.594,"low":4.585,"volume":823934},{"date":"2023-12-18","open":4.575,"close":4.576,"high":4.585,"low":4.571,"volume":1957261},{"date":"2023-12-19","open":4.584,"close":4.589,"high":4.59,"low":4.584,"volume":1233614},{"date":"2023-12-20","open":4.596,"close":4.604,"high":4.612,"low":4.596,"volume":1750011},{"date":"2023-12-21","open":4.595,"close":4.605,"high":4.609,"low":4.595,"volume":1606797},{"date":"2023-12-22","open":4.626,"close":4.627,"high":4.641,"low":4.623,"volume":2508378},{"date":"2023-12-25","open":4.631,"close":4.634,"high":4.643,"low":4.628,"volume":2250882},{"date":"2023-12-26","open":4.638,"close":4.647,"high":4.648,"low":4.634,"volume":1549550},{"date":"2023-12-27","open":4.65,"close":4.66,"high":4.664,"low":4.649,"volume":1802493},{"date":"2023-12-28","open":4.681,"close":4.662,"high":4.687,"low":4.658,"volume":2469294},{"date":"2023-12-29","open":4.638,"close":4.648,"high":4.649,"low":4.626,"volume":2703765},{"date":"2024-01-02","open":4.643,"close":4.666,"high":4.667,"low":4.643,"volume":2062784},{"date":"2024-01-03","open":4.658,"close":4.663,"high":4.666,"low":4.655,"volume":1111962},{"date":"2024-01-04","open":4.64,"close":4.651,"high":4.656,"low":4.633,"volume":1149663},{"date":"2024-01-05","open":4.659,"close":4.664,"high":4.665,"low":4.656,"volume":1267497},{"date":"2024-01-08","open":4.663,"close":4.65,"high":4.667,"low":4.646,"volume":1161639},{"date":"2024-01-09","open":4.651,"close":4.649,"high":4.654,"low":4.642,"volume":848128},{"date":"2024-01-10","open":4.647,"close":4.631,"high":4.653,"low":4.628,"volume":1615040},{"date":"2024-01-11","open":4.632,"close":4.631,"high":4.637,"low":4.627,"volume":976424},{"date":"2024-01-12","open":4.637,"close":4.646,"high":4.648,"low":4.633,"volume":1103102},{"date":"2024-01-15","open":4.664,"close":4.673,"high":4.676,"low":4.664,"volume":964553},{"date":"2024-01-16","open":4.674,"close":4.677,"high":4.68,"low":4.668,"volume":832432},{"date":"2024-01-17","open":4.661,"close":4.631,"high":4.662,"low":4.628,"volume":1055515},{"date":"2024-01-18","open":4.624,"close":4.616,"high":4.627,"low":4.613,"volume":1250719},{"date":"2024-01-19","open":4.636,"close":4.643,"high":4.643,"low":4.635,"volume":870581},{"date":"2024-01-22","open":4.646,"close":4.625,"high":4.652,"low":4.624,"volume":906883},{"date":"2024-01-23","open":4.623,"close":4.632,"high":4.632,"low":4.609,"volume":1042699},{"date":"2024-01-24","open":4.63,"close":4.626,"high":4.63,"low":4.624,"volume":673747},{"date":"2024-01-25","open":4.607,"close":4.605,"high":4.612,"low":4.602,"volume":1102489},{"date":"2024-01-26","open":4.623,"close":4.625,"high":4.627,"low":4.618,"volume":756760},{"date":"2024-01-29","open":4.636,"close":4.634,"high":4.638,"low":4.632,"volume":803554},{"date":"2024-01-30","open":4.641,"close":4.647,"high":4.652,"low":4.638,"volume":879719},{"date":"2024-01-31","open":4.654,"close":4.653,"high":4.656,"low":4.648,"volume":1367351},{"date":"2024-02-01","open":4.652,"close":4.668,"high":4.67,"low":4.652,"volume":1195280},{"date":"2024-02-02","open":4.671,"close":4.679,"high":4.679,"low":4.671,"volume":939806},{"date":"2024-02-05","open":4.659,"close":4.643,"high":4.666,"low":4.638,"volume":1448549},{"date":"2024-02-06","open":4.641,"close":4.633,"high":4.642,"low":4.633,"volume":857482},{"date":"2024-02-07","open":4.649,"close":4.642,"high":4.651,"low":4.639,"volume":1182408},{"date":"2024-02-08","open":4.655,"close":4.662,"high":4.663,"low":4.653,"volume":923975},{"date":"2024-02-19","open":4.638,"close":4.644,"high":4.645,"low":4.626,"volume":1302395},{"date":"2024-02-20","open":4.645,"close":4.642,"high":4.647,"low":4.637,"volume":537232},{"date":"2024-02-21","open":4.648,"close":4.642,"high":4.65,"low":4.641,"volume":830906},{"date":"2024-02-22","open":4.639,"close":4.639,"high":4.641,"low":4.633,"volume":1036637},{"date":"2024-02-23","open":4.639,"close":4.63,"high":4.641,"low":4.626,"volume":1007119},{"date":"2024-02-26","open":4.647,"close":4.651,"high":4.652,"low":4.647,"volume":691384},{"date":"2024-02-27","open":4.647,"close":4.646,"high":4.651,"low":4.646,"volume":589874},{"date":"2024-02-28","open":4.647,"close":4.645,"high":4.648,"low":4.642,"volume":638726},{"date":"2024-02-29","open":4.65,"close":4.647,"high":4.652,"low":4.645,"volume":664134},{"date":"2024-03-01","open":4.659,"close":4.667,"high":4.668,"low":4.659,"volume":869293},{"date":"2024-03-04","open":4.726,"close":4.725,"high":4.733,"low":4.72,"volume":1121867},{"date":"2024-03-05","open":4.782,"close":4.789,"high":4.79,"low":4.773,"volume":1520853},{"date":"2024-03-06","open":4.804,"close":4.824,"high":4.824,"low":4.803,"volume":1313545},{"date":"2024-03-07","open":4.848,"close":4.885,"high":4.896,"low":4.845,"volume":1716553},{"date":"2024-03-08","open":4.885,"close":4.881,"high":4.885,"low":4.865,"volume":1050007},{"date":"2024-03-11","open":4.912,"close":4.899,"high":4.921,"low":4.894,"volume":1380299},{"date":"2024-03-12","open":4.901,"close":4.879,"high":4.906,"low":4.875,"volume":1477876},{"date":"2024-03-13","open":4.861,"close":4.87,"high":4.871,"low":4.86,"volume":971193},{"date":"2024-03-14","open":4.896,"close":4.877,"high":4.901,"low":4.873,"volume":1143476},{"date":"2024-03-15","open":4.879,"close":4.899,"high":4.9,"low":4.876,"volume":800613},{"date":"2024-03-18","open":4.879,"close":4.86,"high":4.879,"low":4.857,"volume":970311},{"date":"2024-03-19","open":4.877,"close":4.87,"high":4.884,"low":4.863,"volume":722725},{"date":"2024-03-20","open":4.878,"close":4.88,"high":4.882,"low":4.877,"volume":487890},{"date":"2024-03-21","open":4.97,"close":4.978,"high":4.979,"low":4.961,"volume":1003699},{"date":"2024-03-22","open":4.943,"close":4.946,"high":4.959,"low":4.931,"volume":976804},{"date":"2024-03-25","open":4.964,"close":4.956,"high":4.987,"low":4.954,"volume":1165334},{"date":"2024-03-26","open":4.959,"close":4.966,"high":4.97,"low":4.956,"volume":970528},{"date":"2024-03-27","open":4.977,"close":4.99,"high":4.992,"low":4.977,"volume":1200666},{"date":"2024-03-28","open":5,"close":5.029,"high":5.031,"low":4.997,"volume":1276030},{"date":"2024-03-29","open":5.1,"close":5.126,"high":5.137,"low":5.085,"volume":2097015},{"date":"2024-04-01","open":5.175,"close":5.155,"high":5.2,"low":5.145,"volume":1960394},{"date":"2024-04-02","open":5.137,"close":5.159,"high":5.163,"low":5.13,"volume":1521359},{"date":"2024-04-03","open":5.204,"close":5.231,"high":5.238,"low":5.204,"volume":2199878},{"date":"2024-04-08","open":5.289,"close":5.354,"high":5.427,"low":5.289,"volume":4694739},{"date":"2024-04-09","open":5.383,"close":5.369,"high":5.396,"low":5.365,"volume":2340934},{"date":"2024-04-10","open":5.38,"close":5.388,"high":5.405,"low":5.375,"volume":2025717},{"date":"2024-04-11","open":5.37,"close":5.348,"high":5.379,"low":5.34,"volume":2428650},{"date":"2024-04-12","open":5.456,"close":5.504,"high":5.506,"low":5.455,"volume":2747128},{"date":"2024-04-15","open":5.39,"close":5.417,"high":5.435,"low":5.39,"volume":3214255},{"date":"2024-04-16","open":5.471,"close":5.452,"high":5.496,"low":5.438,"volume":3356552},{"date":"2024-04-17","open":5.469,"close":5.461,"high":5.477,"low":5.441,"volume":2381284},{"date":"2024-04-18","open":5.421,"close":5.445,"high":5.447,"low":5.4,"volume":2284805},{"date":"2024-04-19","open":5.464,"close":5.471,"high":5.547,"low":5.444,"volume":4431506},{"date":"2024-04-22","open":5.447,"close":5.364,"high":5.45,"low":5.357,"volume":3196573},{"date":"2024-04-23","open":5.325,"close":5.232,"high":5.33,"low":5.223,"volume":5095873},{"date":"2024-04-24","open":5.281,"close":5.287,"high":5.301,"low":5.263,"volume":3452005},{"date":"2024-04-25","open":5.275,"close":5.288,"high":5.29,"low":5.25,"volume":2832036},{"date":"2024-04-26","open":5.29,"close":5.329,"high":5.334,"low":5.29,"volume":2595143},{"date":"2024-04-29","open":5.299,"close":5.294,"high":5.31,"low":5.288,"volume":2265815},{"date":"2024-04-30","open":5.296,"close":5.286,"high":5.3,"low":5.271,"volume":1920943},{"date":"2024-05-06","open":5.224,"close":5.254,"high":5.255,"low":5.217,"volume":1766624},{"date":"2024-05-07","open":5.278,"close":5.268,"high":5.286,"low":5.261,"volume":1880533},{"date":"2024-05-08","open":5.258,"close":5.261,"high":5.279,"low":5.24,"volume":2357123},{"date":"2024-05-09","open":5.252,"close":5.25,"high":5.265,"low":5.242,"volume":2163457},{"date":"2024-05-10","open":5.33,"close":5.369,"high":5.371,"low":5.314,"volume":3037136},{"date":"2024-05-13","open":5.34,"close":5.337,"high":5.358,"low":5.33,"volume":2809580},{"date":"2024-05-14","open":5.33,"close":5.329,"high":5.347,"low":5.316,"volume":2649568},{"date":"2024-05-15","open":5.36,"close":5.37,"high":5.375,"low":5.358,"volume":2157842},{"date":"2024-05-16","open":5.445,"close":5.417,"high":5.45,"low":5.415,"volume":2585079},{"date":"2024-05-17","open":5.406,"close":5.416,"high":5.418,"low":5.397,"volume":2336818},{"date":"2024-05-20","open":5.519,"close":5.55,"high":5.586,"low":5.519,"volume":4070430},{"date":"2024-05-21","open":5.549,"close":5.481,"high":5.549,"low":5.471,"volume":3495102},{"date":"2024-05-22","open":5.5,"close":5.492,"high":5.514,"low":5.48,"volume":1887946},{"date":"2024-05-23","open":5.38,"close":5.366,"high":5.386,"low":5.341,"volume":3144944},{"date":"2024-05-24","open":5.287,"close":5.319,"high":5.321,"low":5.287,"volume":2277706},{"date":"2024-05-27","open":5.323,"close":5.338,"high":5.353,"low":5.323,"volume":2179564},{"date":"2024-05-28","open":5.367,"close":5.334,"high":5.374,"low":5.333,"volume":2159096},{"date":"2024-05-29","open":5.368,"close":5.37,"high":5.384,"low":5.359,"volume":2432939},{"date":"2024-05-30","open":5.33,"close":5.317,"high":5.335,"low":5.295,"volume":2361366},{"date":"2024-05-31","open":5.334,"close":5.343,"high":5.343,"low":5.318,"volume":1597626},{"date":"2024-06-03","open":5.319,"close":5.296,"high":5.319,"low":5.274,"volume":2198757},{"date":"2024-06-04","open":5.34,"close":5.346,"high":5.355,"low":5.333,"volume":2009475},{"date":"2024-06-05","open":5.306,"close":5.324,"high":5.338,"low":5.302,"volume":2036654},{"date":"2024-06-06","open":5.396,"close":5.398,"high":5.421,"low":5.387,"volume":2347283},{"date":"2024-06-07","open":5.413,"close":5.399,"high":5.421,"low":5.386,"volume":2569719},{"date":"2024-06-11","open":5.25,"close":5.237,"high":5.259,"low":5.224,"volume":3264085},{"date":"2024-06-12","open":5.253,"close":5.267,"high":5.271,"low":5.253,"volume":1724985},{"date":"2024-06-13","open":5.261,"close":5.269,"high":5.27,"low":5.246,"volume":1802420},{"date":"2024-06-14","open":5.249,"close":5.271,"high":5.273,"low":5.243,"volume":1889985},{"date":"2024-06-17","open":5.302,"close":5.279,"high":5.306,"low":5.275,"volume":1690694},{"date":"2024-06-18","open":5.283,"close":5.284,"high":5.296,"low":5.282,"volume":1711600},{"date":"2024-06-19","open":5.301,"close":5.305,"high":5.306,"low":5.296,"volume":1973012},{"date":"2024-06-20","open":5.313,"close":5.351,"high":5.354,"low":5.313,"volume":2822644},{"date":"2024-06-21","open":5.383,"close":5.376,"high":5.393,"low":5.374,"volume":2994478},{"date":"2024-06-24","open":5.3,"close":5.29,"high":5.311,"low":5.284,"volume":4959867},{"date":"2024-06-25","open":5.3,"close":5.302,"high":5.303,"low":5.292,"volume":2849134},{"date":"2024-06-26","open":5.287,"close":5.271,"high":5.287,"low":5.253,"volume":3337006},{"date":"2024-06-27","open":5.236,"close":5.242,"high":5.245,"low":5.231,"volume":2674882},{"date":"2024-06-28","open":5.283,"close":5.297,"high":5.299,"low":5.277,"volume":2758656},{"date":"2024-07-01","open":5.297,"close":5.299,"high":5.303,"low":5.281,"volume":1512313},{"date":"2024-07-02","open":5.311,"close":5.306,"high":5.317,"low":5.302,"volume":1563664},{"date":"2024-07-03","open":5.31,"close":5.34,"high":5.342,"low":5.304,"volume":2049719},{"date":"2024-07-04","open":5.381,"close":5.365,"high":5.386,"low":5.354,"volume":1988890},{"date":"2024-07-05","open":5.365,"close":5.381,"high":5.382,"low":5.363,"volume":2410574},{"date":"2024-07-08","open":5.427,"close":5.384,"high":5.43,"low":5.382,"volume":2655439},{"date":"2024-07-09","open":5.365,"close":5.362,"high":5.372,"low":5.36,"volume":2528560},{"date":"2024-07-10","open":5.374,"close":5.397,"high":5.399,"low":5.373,"volume":1794956},{"date":"2024-07-11","open":5.397,"close":5.417,"high":5.422,"low":5.393,"volume":2562810},{"date":"2024-07-12","open":5.464,"close":5.446,"high":5.467,"low":5.442,"volume":2196048},{"date":"2024-07-15","open":5.452,"close":5.442,"high":5.467,"low":5.441,"volume":2132755},{"date":"2024-07-16","open":5.484,"close":5.505,"high":5.507,"low":5.483,"volume":2370895},{"date":"2024-07-17","open":5.599,"close":5.576,"high":5.615,"low":5.553,"volume":3687441},{"date":"2024-07-18","open":5.555,"close":5.573,"high":5.574,"low":5.543,"volume":2554424},{"date":"2024-07-19","open":5.458,"close":5.425,"high":5.471,"low":5.406,"volume":3314023},{"date":"2024-07-22","open":5.427,"close":5.421,"high":5.441,"low":5.417,"volume":2586753},{"date":"2024-07-23","open":5.43,"close":5.394,"high":5.44,"low":5.382,"volume":2374834},{"date":"2024-07-24","open":5.429,"close":5.465,"high":5.466,"low":5.424,"volume":2455965},{"date":"2024-07-25","open":5.388,"close":5.327,"high":5.388,"low":5.32,"volume":3793147},{"date":"2024-07-26","open":5.312,"close":5.35,"high":5.367,"low":5.311,"volume":2451770},{"date":"2024-07-29","open":5.395,"close":5.387,"high":5.399,"low":5.378,"volume":1816319},{"date":"2024-07-30","open":5.379,"close":5.394,"high":5.395,"low":5.357,"volume":1624334},{"date":"2024-07-31","open":5.41,"close":5.436,"high":5.455,"low":5.405,"volume":2463792},{"date":"2024-08-01","open":5.501,"close":5.48,"high":5.505,"low":5.457,"volume":1997922},{"date":"2024-08-02","open":5.475,"close":5.505,"high":5.506,"low":5.471,"volume":3355712},{"date":"2024-08-05","open":5.39,"close":5.366,"high":5.416,"low":5.343,"volume":4896321},{"date":"2024-08-06","open":5.35,"close":5.327,"high":5.362,"low":5.305,"volume":2934869},{"date":"2024-08-07","open":5.307,"close":5.352,"high":5.355,"low":5.306,"volume":1952998},{"date":"2024-08-08","open":5.345,"close":5.349,"high":5.355,"low":5.328,"volume":1431536},{"date":"2024-08-09","open":5.406,"close":5.396,"high":5.414,"low":5.379,"volume":1807812},{"date":"2024-08-12","open":5.41,"close":5.437,"high":5.438,"low":5.4,"volume":1313929},{"date":"2024-08-13","open":5.476,"close":5.474,"high":5.492,"low":5.466,"volume":2110708},{"date":"2024-08-14","open":5.473,"close":5.456,"high":5.474,"low":5.427,"volume":3015716},{"date":"2024-08-15","open":5.431,"close":5.443,"high":5.45,"low":5.429,"volume":2847128},{"date":"2024-08-16","open":5.465,"close":5.453,"high":5.466,"low":5.441,"volume":2643497},{"date":"2024-08-19","open":5.502,"close":5.513,"high":5.527,"low":5.493,"volume":2691170},{"date":"2024-08-20","open":5.512,"close":5.513,"high":5.519,"low":5.5,"volume":2924114},{"date":"2024-08-21","open":5.514,"close":5.537,"high":5.549,"low":5.512,"volume":2518755},{"date":"2024-08-22","open":5.535,"close":5.523,"high":5.536,"low":5.508,"volume":1917315},{"date":"2024-08-23","open":5.504,"close":5.504,"high":5.513,"low":5.493,"volume":1350030},{"date":"2024-08-26","open":5.526,"close":5.538,"high":5.539,"low":5.52,"volume":1438301},{"date":"2024-08-27","open":5.528,"close":5.534,"high":5.542,"low":5.515,"volume":1494040},{"date":"2024-08-28","open":5.545,"close":5.528,"high":5.548,"low":5.518,"volume":1521641},{"date":"2024-08-29","open":5.539,"close":5.535,"high":5.548,"low":5.534,"volume":1726464},{"date":"2024-08-30","open":5.528,"close":5.522,"high":5.543,"low":5.51,"volume":2139259},{"date":"2024-09-02","open":5.505,"close":5.491,"high":5.505,"low":5.477,"volume":1696703},{"date":"2024-09-03","open":5.486,"close":5.501,"high":5.504,"low":5.482,"volume":1367565},{"date":"2024-09-04","open":5.479,"close":5.463,"high":5.492,"low":5.461,"volume":1308662},{"date":"2024-09-05","open":5.483,"close":5.502,"high":5.504,"low":5.477,"volume":1302138},{"date":"2024-09-06","open":5.51,"close":5.517,"high":5.526,"low":5.507,"volume":1512680},{"date":"2024-09-09","open":5.485,"close":5.477,"high":5.5,"low":5.468,"volume":1672809},{"date":"2024-09-10","open":5.512,"close":5.513,"high":5.517,"low":5.505,"volume":1037638},{"date":"2024-09-11","open":5.536,"close":5.542,"high":5.545,"low":5.526,"volume":1293446},{"date":"2024-09-12","open":5.528,"close":5.531,"high":5.537,"low":5.52,"volume":1428733},{"date":"2024-09-13","open":5.613,"close":5.611,"high":5.623,"low":5.604,"volume":2184940},{"date":"2024-09-18","open":5.621,"close":5.609,"high":5.626,"low":5.602,"volume":2925414},{"date":"2024-09-19","open":5.591,"close":5.6,"high":5.611,"low":5.578,"volume":2540863},{"date":"2024-09-20","open":5.619,"close":5.663,"high":5.665,"low":5.618,"volume":1713524},{"date":"2024-09-23","open":5.685,"close":5.711,"high":5.725,"low":5.684,"volume":2380928},{"date":"2024-09-24","open":5.723,"close":5.697,"high":5.732,"low":5.689,"volume":3231087},{"date":"2024-09-25","open":5.724,"close":5.74,"high":5.771,"low":5.724,"volume":2806564},{"date":"2024-09-26","open":5.76,"close":5.751,"high":5.765,"low":5.74,"volume":3061378},{"date":"2024-09-27","open":5.751,"close":5.708,"high":5.764,"low":5.698,"volume":1662631},{"date":"2024-09-30","open":5.644,"close":5.707,"high":5.717,"low":5.63,"volume":3992244},{"date":"2024-10-08","open":5.682,"close":5.714,"high":5.757,"low":5.681,"volume":4465460},{"date":"2024-10-09","open":5.67,"close":5.64,"high":5.679,"low":5.636,"volume":3691504},{"date":"2024-10-10","open":5.647,"close":5.676,"high":5.678,"low":5.642,"volume":1902586},{"date":"2024-10-11","open":5.715,"close":5.739,"high":5.758,"low":5.715,"volume":2579209},{"date":"2024-10-14","open":5.77,"close":5.799,"high":5.806,"low":5.751,"volume":3164053},{"date":"2024-10-15","open":5.776,"close":5.799,"high":5.802,"low":5.773,"volume":2712116},{"date":"2024-10-16","open":5.853,"close":5.884,"high":5.886,"low":5.837,"volume":4401832},{"date":"2024-10-17","open":5.891,"close":5.905,"high":5.912,"low":5.887,"volume":3566037},{"date":"2024-10-18","open":5.961,"close":5.945,"high":5.984,"low":5.91,"volume":5704443},{"date":"2024-10-21","open":5.995,"close":6.02,"high":6.021,"low":5.978,"volume":3822244},{"date":"2024-10-22","open":6.018,"close":6.018,"high":6.027,"low":6.004,"volume":2670721},{"date":"2024-10-23","open":6.042,"close":6.056,"high":6.058,"low":6.02,"volume":3546700},{"date":"2024-10-24","open":6,"close":5.995,"high":6.005,"low":5.958,"volume":3509821},{"date":"2024-10-25","open":5.994,"close":5.998,"high":5.999,"low":5.982,"volume":2800089},{"date":"2024-10-28","open":5.986,"close":6.017,"high":6.03,"low":5.985,"volume":2905284},{"date":"2024-10-29","open":6.036,"close":6.068,"high":6.069,"low":6.036,"volume":3164390},{"date":"2024-10-30","open":6.111,"close":6.14,"high":6.146,"low":6.104,"volume":3881150},{"date":"2024-10-31","open":6.14,"close":6.103,"high":6.14,"low":6.102,"volume":3637245},{"date":"2024-11-01","open":6.017,"close":6.051,"high":6.068,"low":6.017,"volume":3157902},{"date":"2024-11-04","open":6.011,"close":6.006,"high":6.023,"low":5.988,"volume":3206472},{"date":"2024-11-05","open":6.003,"close":6.006,"high":6.008,"low":5.967,"volume":3465225},{"date":"2024-11-06","open":6.028,"close":5.994,"high":6.062,"low":5.973,"volume":5310282},{"date":"2024-11-07","open":5.865,"close":5.86,"high":5.881,"low":5.857,"volume":4971911},{"date":"2024-11-08","open":5.925,"close":5.898,"high":5.936,"low":5.888,"volume":5441984},{"date":"2024-11-11","open":5.901,"close":5.905,"high":5.91,"low":5.889,"volume":2938955},{"date":"2024-11-12","open":5.83,"close":5.807,"high":5.841,"low":5.8,"volume":3613932},{"date":"2024-11-13","open":5.805,"close":5.796,"high":5.814,"low":5.795,"volume":2945700},{"date":"2024-11-14","open":5.724,"close":5.68,"high":5.73,"low":5.669,"volume":4360110},{"date":"2024-11-15","open":5.711,"close":5.683,"high":5.712,"low":5.667,"volume":4101363},{"date":"2024-11-18","open":5.748,"close":5.758,"high":5.773,"low":5.738,"volume":3807962},{"date":"2024-11-19","open":5.811,"close":5.858,"high":5.86,"low":5.809,"volume":4128956},{"date":"2024-11-20","open":5.9,"close":5.857,"high":5.9,"low":5.855,"volume":3933263},{"date":"2024-11-21","open":5.914,"close":5.933,"high":5.934,"low":5.909,"volume":3471025},{"date":"2024-11-22","open":5.968,"close":6.01,"high":6.011,"low":5.967,"volume":4794501},{"date":"2024-11-25","open":6.009,"close":5.916,"high":6.013,"low":5.893,"volume":7735648},{"date":"2024-11-26","open":5.835,"close":5.844,"high":5.856,"low":5.825,"volume":3675693},{"date":"2024-11-27","open":5.86,"close":5.899,"high":5.904,"low":5.856,"volume":3544560},{"date":"2024-11-28","open":5.831,"close":5.869,"high":5.877,"low":5.823,"volume":3513385},{"date":"2024-11-29","open":5.879,"close":5.923,"high":5.927,"low":5.878,"volume":3726694},{"date":"2024-12-02","open":5.85,"close":5.872,"high":5.885,"low":5.848,"volume":3002256},{"date":"2024-12-03","open":5.917,"close":5.931,"high":5.942,"low":5.911,"volume":2904022},{"date":"2024-12-04","open":5.915,"close":5.929,"high":5.938,"low":5.913,"volume":2169824},{"date":"2024-12-05","open":5.937,"close":5.927,"high":5.943,"low":5.923,"volume":2238436},{"date":"2024-12-06","open":5.866,"close":5.903,"high":5.91,"low":5.861,"volume":2917620},{"date":"2024-12-09","open":5.941,"close":5.936,"high":5.946,"low":5.925,"volume":2406329},{"date":"2024-12-10","open":5.97,"close":5.961,"high":5.972,"low":5.949,"volume":3022870},{"date":"2024-12-11","open":6.028,"close":6.011,"high":6.03,"low":5.977,"volume":3684896},{"date":"2024-12-12","open":6.038,"close":6.052,"high":6.054,"low":6.025,"volume":2850292},{"date":"2024-12-13","open":6.016,"close":6.001,"high":6.018,"low":5.991,"volume":2686424},{"date":"2024-12-16","open":5.945,"close":5.947,"high":5.95,"low":5.933,"volume":2513897},{"date":"2024-12-17","open":5.957,"close":5.94,"high":5.97,"low":5.936,"volume":2538572},{"date":"2024-12-18","open":5.942,"close":5.932,"high":5.948,"low":5.929,"volume":1835436},{"date":"2024-12-19","open":5.867,"close":5.885,"high":5.906,"low":5.867,"volume":3622339},{"date":"2024-12-20","open":5.877,"close":5.892,"high":5.894,"low":5.866,"volume":2433829},{"date":"2024-12-23","open":5.919,"close":5.951,"high":5.953,"low":5.918,"volume":2797678},{"date":"2024-12-24","open":5.928,"close":5.921,"high":5.931,"low":5.916,"volume":2279641},{"date":"2024-12-25","open":5.932,"close":5.936,"high":5.939,"low":5.929,"volume":1445139},{"date":"2024-12-26","open":5.955,"close":5.94,"high":5.957,"low":5.937,"volume":1837517},{"date":"2024-12-27","open":5.95,"close":5.945,"high":5.952,"low":5.939,"volume":1765068},{"date":"2024-12-30","open":5.934,"close":5.923,"high":5.939,"low":5.92,"volume":1660249},{"date":"2024-12-31","open":5.914,"close":5.928,"high":5.932,"low":5.9,"volume":1648335},{"date":"2025-01-02","open":5.975,"close":5.977,"high":5.981,"low":5.96,"volume":2330729},{"date":"2025-01-03","open":6.02,"close":6.029,"high":6.034,"low":6.012,"volume":2759129},{"date":"2025-01-06","open":6.023,"close":5.99,"high":6.025,"low":5.984,"volume":2980850},{"date":"2025-01-07","open":5.992,"close":6,"high":6.009,"low":5.987,"volume":2177729},{"date":"2025-01-08","open":6.01,"close":6.03,"high":6.031,"low":6.01,"volume":1604733},{"date":"2025-01-09","open":6.038,"close":6.065,"high":6.066,"low":6.032,"volume":1566054},{"date":"2025-01-10","open":6.078,"close":6.105,"high":6.109,"low":6.075,"volume":2414847},{"date":"2025-01-13","open":6.105,"close":6.12,"high":6.133,"low":6.104,"volume":3530893},{"date":"2025-01-14","open":6.07,"close":6.068,"high":6.075,"low":6.062,"volume":2869200},{"date":"2025-01-15","open":6.075,"close":6.102,"high":6.109,"low":6.07,"volume":2386864},{"date":"2025-01-16","open":6.139,"close":6.122,"high":6.141,"low":6.11,"volume":2413133},{"date":"2025-01-17","open":6.146,"close":6.139,"high":6.162,"low":6.136,"volume":2479820},{"date":"2025-01-20","open":6.091,"close":6.127,"high":6.131,"low":6.089,"volume":1982195},{"date":"2025-01-21","open":6.102,"close":6.127,"high":6.131,"low":6.102,"volume":1954421},{"date":"2025-01-22","open":6.17,"close":6.181,"high":6.215,"low":6.169,"volume":2967705},{"date":"2025-01-23","open":6.183,"close":6.187,"high":6.194,"low":6.18,"volume":1923679},{"date":"2025-01-24","open":6.209,"close":6.218,"high":6.225,"low":6.199,"volume":2274922},{"date":"2025-01-27","open":6.218,"close":6.202,"high":6.218,"low":6.181,"volume":2288187},{"date":"2025-02-05","open":6.4,"close":6.439,"high":6.441,"low":6.385,"volume":3670161},{"date":"2025-02-06","open":6.441,"close":6.402,"high":6.454,"low":6.4,"volume":3053181},{"date":"2025-02-07","open":6.43,"close":6.42,"high":6.435,"low":6.414,"volume":2021942},{"date":"2025-02-10","open":6.46,"close":6.518,"high":6.519,"low":6.46,"volume":3156432},{"date":"2025-02-11","open":6.628,"close":6.584,"high":6.645,"low":6.531,"volume":6889828},{"date":"2025-02-12","open":6.542,"close":6.538,"high":6.548,"low":6.511,"volume":3426371},{"date":"2025-02-13","open":6.564,"close":6.57,"high":6.587,"low":6.559,"volume":2840252},{"date":"2025-02-14","open":6.599,"close":6.605,"high":6.607,"low":6.585,"volume":2466761},{"date":"2025-02-17","open":6.477,"close":6.494,"high":6.505,"low":6.47,"volume":3969727},{"date":"2025-02-18","open":6.5,"close":6.555,"high":6.56,"low":6.497,"volume":2928301},{"date":"2025-02-19","open":6.595,"close":6.598,"high":6.624,"low":6.576,"volume":3156105},{"date":"2025-02-20","open":6.61,"close":6.619,"high":6.621,"low":6.598,"volume":2082200},{"date":"2025-02-21","open":6.608,"close":6.568,"high":6.608,"low":6.544,"volume":4119839},{"date":"2025-02-24","open":6.549,"close":6.581,"high":6.586,"low":6.539,"volume":2466793},{"date":"2025-02-25","open":6.605,"close":6.582,"high":6.611,"low":6.575,"volume":2647299},{"date":"2025-02-26","open":6.562,"close":6.519,"high":6.564,"low":6.515,"volume":2949586},{"date":"2025-02-27","open":6.533,"close":6.492,"high":6.541,"low":6.484,"volume":3039010},{"date":"2025-02-28","open":6.479,"close":6.444,"high":6.487,"low":6.435,"volume":2808644},{"date":"2025-03-03","open":6.445,"close":6.451,"high":6.455,"low":6.435,"volume":2587499},{"date":"2025-03-04","open":6.49,"close":6.499,"high":6.507,"low":6.487,"volume":2657438},{"date":"2025-03-05","open":6.523,"close":6.547,"high":6.551,"low":6.521,"volume":2218841},{"date":"2025-03-06","open":6.53,"close":6.535,"high":6.546,"low":6.527,"volume":1876230},{"date":"2025-03-07","open":6.506,"close":6.526,"high":6.529,"low":6.503,"volume":2122387},{"date":"2025-03-10","open":6.531,"close":6.544,"high":6.545,"low":6.526,"volume":1681356},{"date":"2025-03-11","open":6.491,"close":6.505,"high":6.506,"low":6.488,"volume":2170708},{"date":"2025-03-12","open":6.518,"close":6.526,"high":6.534,"low":6.512,"volume":1335725},{"date":"2025-03-13","open":6.573,"close":6.575,"high":6.583,"low":6.57,"volume":1806218},{"date":"2025-03-14","open":6.693,"close":6.673,"high":6.693,"low":6.662,"volume":3370643},{"date":"2025-03-17","open":6.674,"close":6.677,"high":6.678,"low":6.659,"volume":2612271},{"date":"2025-03-18","open":6.688,"close":6.727,"high":6.73,"low":6.688,"volume":2476183},{"date":"2025-03-19","open":6.757,"close":6.8,"high":6.806,"low":6.754,"volume":3326467},{"date":"2025-03-20","open":6.82,"close":6.807,"high":6.825,"low":6.799,"volume":2885806},{"date":"2025-03-21","open":6.808,"close":6.774,"high":6.81,"low":6.762,"volume":2599056},{"date":"2025-03-24","open":6.77,"close":6.78,"high":6.782,"low":6.758,"volume":1528904},{"date":"2025-03-25","open":6.758,"close":6.774,"high":6.778,"low":6.751,"volume":1881733},{"date":"2025-03-26","open":6.78,"close":6.795,"high":6.797,"low":6.775,"volume":1928881},{"date":"2025-03-27","open":6.797,"close":6.812,"high":6.817,"low":6.791,"volume":2245290},{"date":"2025-03-28","open":6.912,"close":6.938,"high":6.939,"low":6.894,"volume":4236335},{"date":"2025-03-31","open":6.942,"close":7.012,"high":7.045,"low":6.942,"volume":6746864},{"date":"2025-04-01","open":7.065,"close":7.056,"high":7.098,"low":7.041,"volume":7182597},{"date":"2025-04-02","open":7.07,"close":7.029,"high":7.083,"low":7.019,"volume":4185809},{"date":"2025-04-03","open":7.135,"close":7.094,"high":7.173,"low":7.068,"volume":7260741},{"date":"2025-04-07","open":6.801,"close":6.877,"high":7.06,"low":6.8,"volume":12757845},{"date":"2025-04-08","open":6.878,"close":6.925,"high":6.938,"low":6.852,"volume":6236428},{"date":"2025-04-09","open":6.89,"close":7.012,"high":7.02,"low":6.888,"volume":7833600},{"date":"2025-04-10","open":7.134,"close":7.164,"high":7.166,"low":7.071,"volume":9312016},{"date":"2025-04-11","open":7.34,"close":7.273,"high":7.34,"low":7.225,"volume":9690465},{"date":"2025-04-14","open":7.301,"close":7.327,"high":7.354,"low":7.301,"volume":7882789},{"date":"2025-04-15","open":7.327,"close":7.325,"high":7.334,"low":7.315,"volume":4205902},{"date":"2025-04-16","open":7.44,"close":7.503,"high":7.506,"low":7.421,"volume":7498510},{"date":"2025-04-17","open":7.655,"close":7.565,"high":7.66,"low":7.541,"volume":10076525},{"date":"2025-04-18","open":7.564,"close":7.583,"high":7.589,"low":7.533,"volume":4780541},{"date":"2025-04-21","open":7.684,"close":7.724,"high":7.727,"low":7.677,"volume":7511946},{"date":"2025-04-22","open":7.871,"close":7.982,"high":8.033,"low":7.86,"volume":15195021},{"date":"2025-04-23","open":7.759,"close":7.5,"high":7.759,"low":7.486,"volume":25646888},{"date":"2025-04-24","open":7.67,"close":7.582,"high":7.707,"low":7.55,"volume":13034734},{"date":"2025-04-25","open":7.641,"close":7.53,"high":7.656,"low":7.486,"volume":9985943},{"date":"2025-04-28","open":7.499,"close":7.465,"high":7.511,"low":7.443,"volume":8073010},{"date":"2025-04-29","open":7.561,"close":7.517,"high":7.586,"low":7.485,"volume":6304713},{"date":"2025-04-30","open":7.525,"close":7.471,"high":7.529,"low":7.467,"volume":4372928},{"date":"2025-05-06","open":7.596,"close":7.612,"high":7.659,"low":7.57,"volume":9845270},{"date":"2025-05-07","open":7.614,"close":7.671,"high":7.678,"low":7.588,"volume":7518649},{"date":"2025-05-08","open":7.679,"close":7.557,"high":7.732,"low":7.538,"volume":11128511},{"date":"2025-05-09","open":7.502,"close":7.531,"high":7.555,"low":7.427,"volume":8873009},{"date":"2025-05-12","open":7.341,"close":7.376,"high":7.399,"low":7.341,"volume":6681992},{"date":"2025-05-13","open":7.291,"close":7.332,"high":7.339,"low":7.224,"volume":9052166},{"date":"2025-05-14","open":7.309,"close":7.277,"high":7.322,"low":7.265,"volume":5481793},{"date":"2025-05-15","open":7.165,"close":7.062,"high":7.169,"low":7.01,"volume":12901239},{"date":"2025-05-16","open":7.195,"close":7.177,"high":7.204,"low":7.157,"volume":8552748},{"date":"2025-05-19","open":7.206,"close":7.222,"high":7.231,"low":7.193,"volume":6332771},{"date":"2025-05-20","open":7.217,"close":7.209,"high":7.238,"low":7.196,"volume":4608628},{"date":"2025-05-21","open":7.381,"close":7.439,"high":7.44,"low":7.376,"volume":7543865},{"date":"2025-05-22","open":7.478,"close":7.45,"high":7.505,"low":7.448,"volume":7270548},{"date":"2025-05-23","open":7.405,"close":7.454,"high":7.457,"low":7.373,"volume":6059359},{"date":"2025-05-26","open":7.438,"close":7.425,"high":7.472,"low":7.423,"volume":4423087},{"date":"2025-05-27","open":7.434,"close":7.366,"high":7.456,"low":7.356,"volume":6034573},{"date":"2025-05-28","open":7.369,"close":7.375,"high":7.389,"low":7.341,"volume":3049976},{"date":"2025-05-29","open":7.263,"close":7.3,"high":7.31,"low":7.26,"volume":4232817},{"date":"2025-05-30","open":7.39,"close":7.369,"high":7.391,"low":7.335,"volume":3635737},{"date":"2025-06-03","open":7.501,"close":7.478,"high":7.519,"low":7.461,"volume":6061707},{"date":"2025-06-04","open":7.488,"close":7.474,"high":7.503,"low":7.459,"volume":4161572},{"date":"2025-06-05","open":7.499,"close":7.483,"high":7.504,"low":7.469,"volume":3385336},{"date":"2025-06-06","open":7.477,"close":7.481,"high":7.492,"low":7.469,"volume":3753551},{"date":"2025-06-09","open":7.364,"close":7.4,"high":7.401,"low":7.331,"volume":5058251},{"date":"2025-06-10","open":7.366,"close":7.405,"high":7.42,"low":7.353,"volume":5177959},{"date":"2025-06-11","open":7.42,"close":7.428,"high":7.436,"low":7.404,"volume":3606998},{"date":"2025-06-12","open":7.505,"close":7.497,"high":7.512,"low":7.474,"volume":3894631},{"date":"2025-06-13","open":7.616,"close":7.588,"high":7.653,"low":7.57,"volume":8880624},{"date":"2025-06-16","open":7.629,"close":7.563,"high":7.634,"low":7.548,"volume":6637312},{"date":"2025-06-17","open":7.525,"close":7.499,"high":7.528,"low":7.47,"volume":5031522},{"date":"2025-06-18","open":7.499,"close":7.503,"high":7.527,"low":7.476,"volume":3848653},{"date":"2025-06-19","open":7.5,"close":7.465,"high":7.506,"low":7.444,"volume":3668574},{"date":"2025-06-20","open":7.46,"close":7.436,"high":7.464,"low":7.423,"volume":3652503},{"date":"2025-06-23","open":7.452,"close":7.464,"high":7.485,"low":7.441,"volume":3685197},{"date":"2025-06-24","open":7.431,"close":7.372,"high":7.44,"low":7.354,"volume":5816473},{"date":"2025-06-25","open":7.378,"close":7.392,"high":7.398,"low":7.376,"volume":2847107},{"date":"2025-06-26","open":7.39,"close":7.405,"high":7.406,"low":7.385,"volume":2771479},{"date":"2025-06-27","open":7.365,"close":7.326,"high":7.375,"low":7.311,"volume":4558534},{"date":"2025-06-30","open":7.3,"close":7.314,"high":7.321,"low":7.274,"volume":3366574},{"date":"2025-07-01","open":7.359,"close":7.397,"high":7.4,"low":7.346,"volume":3478679},{"date":"2025-07-02","open":7.395,"close":7.394,"high":7.418,"low":7.384,"volume":2916548},{"date":"2025-07-03","open":7.407,"close":7.445,"high":7.453,"low":7.407,"volume":2959903},{"date":"2025-07-04","open":7.4,"close":7.407,"high":7.413,"low":7.376,"volume":2572291},{"date":"2025-07-07","open":7.348,"close":7.355,"high":7.367,"low":7.344,"volume":2817844},{"date":"2025-07-08","open":7.397,"close":7.398,"high":7.406,"low":7.389,"volume":2178996},{"date":"2025-07-09","open":7.347,"close":7.314,"high":7.348,"low":7.304,"volume":4255341},{"date":"2025-07-10","open":7.371,"close":7.371,"high":7.38,"low":7.358,"volume":3020038},{"date":"2025-07-11","open":7.375,"close":7.376,"high":7.392,"low":7.372,"volume":2616554},{"date":"2025-07-14","open":7.426,"close":7.44,"high":7.445,"low":7.413,"volume":2671885},{"date":"2025-07-15","open":7.41,"close":7.436,"high":7.445,"low":7.401,"volume":2689311},{"date":"2025-07-16","open":7.394,"close":7.402,"high":7.407,"low":7.378,"volume":2390714},{"date":"2025-07-17","open":7.403,"close":7.397,"high":7.411,"low":7.386,"volume":2083170},{"date":"2025-07-18","open":7.394,"close":7.403,"high":7.407,"low":7.391,"volume":1840285},{"date":"2025-07-21","open":7.43,"close":7.446,"high":7.454,"low":7.42,"volume":3004574},{"date":"2025-07-22","open":7.483,"close":7.474,"high":7.489,"low":7.47,"volume":3620034},{"date":"2025-07-23","open":7.54,"close":7.548,"high":7.549,"low":7.525,"volume":3141072},{"date":"2025-07-24","open":7.459,"close":7.424,"high":7.461,"low":7.415,"volume":4405109},{"date":"2025-07-25","open":7.415,"close":7.409,"high":7.421,"low":7.399,"volume":2547627},{"date":"2025-07-28","open":7.382,"close":7.388,"high":7.398,"low":7.367,"volume":2841433},{"date":"2025-07-29","open":7.35,"close":7.363,"high":7.366,"low":7.345,"volume":2631616},{"date":"2025-07-30","open":7.387,"close":7.377,"high":7.389,"low":7.367,"volume":2817736},{"date":"2025-07-31","open":7.329,"close":7.35,"high":7.356,"low":7.315,"volume":3041657},{"date":"2025-08-01","open":7.343,"close":7.352,"high":7.366,"low":7.331,"volume":1923996},{"date":"2025-08-04","open":7.432,"close":7.446,"high":7.447,"low":7.432,"volume":4261136},{"date":"2025-08-05","open":7.481,"close":7.455,"high":7.486,"low":7.454,"volume":3224587},{"date":"2025-08-06","open":7.472,"close":7.468,"high":7.482,"low":7.46,"volume":2661820},{"date":"2025-08-07","open":7.471,"close":7.484,"high":7.488,"low":7.459,"volume":3136422},{"date":"2025-08-08","open":7.488,"close":7.508,"high":7.513,"low":7.488,"volume":3380603},{"date":"2025-08-11","open":7.452,"close":7.429,"high":7.46,"low":7.423,"volume":3596888},{"date":"2025-08-12","open":7.412,"close":7.399,"high":7.416,"low":7.393,"volume":2814917},{"date":"2025-08-13","open":7.395,"close":7.415,"high":7.416,"low":7.394,"volume":2306006},{"date":"2025-08-14","open":7.431,"close":7.424,"high":7.438,"low":7.413,"volume":2287805},{"date":"2025-08-15","open":7.384,"close":7.401,"high":7.41,"low":7.381,"volume":2080440},{"date":"2025-08-18","open":7.398,"close":7.413,"high":7.43,"low":7.393,"volume":2281711},{"date":"2025-08-19","open":7.386,"close":7.391,"high":7.4,"low":7.386,"volume":1826993},{"date":"2025-08-20","open":7.362,"close":7.374,"high":7.377,"low":7.35,"volume":2049639},{"date":"2025-08-21","open":7.403,"close":7.394,"high":7.408,"low":7.387,"volume":2232927},{"date":"2025-08-22","open":7.395,"close":7.378,"high":7.4,"low":7.373,"volume":1949287},{"date":"2025-08-25","open":7.419,"close":7.427,"high":7.43,"low":7.417,"volume":2885724},{"date":"2025-08-26","open":7.437,"close":7.449,"high":7.45,"low":7.437,"volume":2935326},{"date":"2025-08-27","open":7.461,"close":7.45,"high":7.461,"low":7.444,"volume":2359129},{"date":"2025-08-28","open":7.462,"close":7.468,"high":7.47,"low":7.459,"volume":2231073},{"date":"2025-08-29","open":7.48,"close":7.486,"high":7.488,"low":7.478,"volume":2177647},{"date":"2025-09-01","open":7.546,"close":7.647,"high":7.658,"low":7.542,"volume":8445148},{"date":"2025-09-02","open":7.75,"close":7.67,"high":7.75,"low":7.663,"volume":6506048},{"date":"2025-09-03","open":7.76,"close":7.768,"high":7.787,"low":7.746,"volume":5354584},{"date":"2025-09-04","open":7.795,"close":7.75,"high":7.795,"low":7.694,"volume":5618614},{"date":"2025-09-05","open":7.773,"close":7.775,"high":7.782,"low":7.755,"volume":3441495},{"date":"2025-09-08","open":7.811,"close":7.847,"high":7.848,"low":7.808,"volume":4139098},{"date":"2025-09-09","open":7.934,"close":7.966,"high":7.987,"low":7.928,"volume":6959081},{"date":"2025-09-10","open":7.906,"close":7.947,"high":7.953,"low":7.898,"volume":3986089},{"date":"2025-09-11","open":7.963,"close":7.923,"high":7.968,"low":7.901,"volume":4109334},{"date":"2025-09-12","open":7.932,"close":7.954,"high":7.966,"low":7.932,"volume":3287668},{"date":"2025-09-15","open":7.908,"close":7.931,"high":7.947,"low":7.907,"volume":2852905},{"date":"2025-09-16","open":8.007,"close":8.032,"high":8.034,"low":7.988,"volume":3394976},{"date":"2025-09-17","open":8.01,"close":7.964,"high":8.01,"low":7.955,"volume":4282964},{"date":"2025-09-18","open":7.901,"close":7.862,"high":7.949,"low":7.859,"volume":5565626},{"date":"2025-09-19","open":7.901,"close":7.898,"high":7.917,"low":7.869,"volume":3237996},{"date":"2025-09-22","open":8.005,"close":8.048,"high":8.058,"low":7.984,"volume":4532519},{"date":"2025-09-23","open":8.125,"close":8.143,"high":8.149,"low":8.105,"volume":5115504},{"date":"2025-09-24","open":8.141,"close":8.19,"high":8.204,"low":8.123,"volume":4399011},{"date":"2025-09-25","open":8.16,"close":8.146,"high":8.164,"low":8.116,"volume":4441117},{"date":"2025-09-26","open":8.15,"close":8.16,"high":8.183,"low":8.147,"volume":3845481},{"date":"2025-09-29","open":8.177,"close":8.259,"high":8.268,"low":8.174,"volume":5329507},{"date":"2025-09-30","open":8.324,"close":8.339,"high":8.388,"low":8.324,"volume":6669569},{"date":"2025-10-09","open":8.724,"close":8.729,"high":8.779,"low":8.69,"volume":8014425},{"date":"2025-10-10","open":8.637,"close":8.602,"high":8.651,"low":8.586,"volume":6414709},{"date":"2025-10-13","open":8.77,"close":8.859,"high":8.868,"low":8.77,"volume":7739480},{"date":"2025-10-14","open":9.1,"close":8.976,"high":9.377,"low":8.878,"volume":16679605},{"date":"2025-10-15","open":9.143,"close":9.187,"high":9.19,"low":9.09,"volume":9193141},{"date":"2025-10-16","open":9.23,"close":9.244,"high":9.288,"low":9.198,"volume":10409159},{"date":"2025-10-17","open":9.497,"close":9.568,"high":9.587,"low":9.361,"volume":15863426},{"date":"2025-10-20","open":9.308,"close":9.268,"high":9.367,"low":9.25,"volume":12056985},{"date":"2025-10-21","open":9.526,"close":9.49,"high":9.526,"low":9.425,"volume":9995218},{"date":"2025-10-22","open":8.986,"close":9.101,"high":9.106,"low":8.95,"volume":14076692},{"date":"2025-10-23","open":8.98,"close":8.994,"high":9.052,"low":8.92,"volume":9320665},{"date":"2025-10-24","open":9.048,"close":8.95,"high":9.053,"low":8.933,"volume":7400821},{"date":"2025-10-27","open":8.948,"close":8.914,"high":8.949,"low":8.897,"volume":6754375},{"date":"2025-10-28","open":8.79,"close":8.597,"high":8.79,"low":8.591,"volume":10854757},{"date":"2025-10-29","open":8.68,"close":8.692,"high":8.699,"low":8.622,"volume":7999574},{"date":"2025-10-30","open":8.635,"close":8.704,"high":8.706,"low":8.559,"volume":10255273},{"date":"2025-10-31","open":8.81,"close":8.794,"high":8.822,"low":8.748,"volume":7719496},{"date":"2025-11-03","open":8.743,"close":8.797,"high":8.801,"low":8.737,"volume":4658113},{"date":"2025-11-04","open":8.745,"close":8.737,"high":8.756,"low":8.705,"volume":5311229},{"date":"2025-11-05","open":8.654,"close":8.706,"high":8.732,"low":8.641,"volume":4760923},{"date":"2025-11-06","open":8.718,"close":8.755,"high":8.757,"low":8.706,"volume":4094436},{"date":"2025-11-07","open":8.769,"close":8.793,"high":8.798,"low":8.755,"volume":4272647},{"date":"2025-11-10","open":8.869,"close":8.936,"high":8.949,"low":8.856,"volume":7585075},{"date":"2025-11-11","open":9.138,"close":9.062,"high":9.138,"low":9.049,"volume":8281066},{"date":"2025-11-12","open":9.058,"close":9.029,"high":9.068,"low":8.984,"volume":6587184},{"date":"2025-11-13","open":9.157,"close":9.175,"high":9.184,"low":9.134,"volume":6514008},{"date":"2025-11-14","open":9.099,"close":9.096,"high":9.18,"low":9.09,"volume":7161875},{"date":"2025-11-17","open":8.922,"close":8.882,"high":8.969,"low":8.842,"volume":8126694},{"date":"2025-11-18","open":8.837,"close":8.777,"high":8.837,"low":8.77,"volume":5836813},{"date":"2025-11-19","open":8.89,"close":8.954,"high":8.968,"low":8.873,"volume":6041360},{"date":"2025-11-20","open":8.959,"close":8.903,"high":8.969,"low":8.865,"volume":6337762},{"date":"2025-11-21","open":8.888,"close":8.828,"high":8.921,"low":8.824,"volume":6842940},{"date":"2025-11-24","open":8.858,"close":8.857,"high":8.865,"low":8.829,"volume":4681449},{"date":"2025-11-25","open":8.99,"close":9.01,"high":9.039,"low":8.99,"volume":6423143},{"date":"2025-11-26","open":9.015,"close":9.011,"high":9.048,"low":9.003,"volume":5090521},{"date":"2025-11-27","open":9.003,"close":9.01,"high":9.017,"low":8.986,"volume":3807153},{"date":"2025-11-28","open":9.084,"close":9.067,"high":9.09,"low":9.051,"volume":3972928},{"date":"2025-12-01","open":9.146,"close":9.161,"high":9.204,"low":9.128,"volume":7318584},{"date":"2025-12-02","open":9.118,"close":9.112,"high":9.145,"low":9.088,"volume":4475178},{"date":"2025-12-03","open":9.118,"close":9.096,"high":9.143,"low":9.084,"volume":4607233},{"date":"2025-12-04","open":9.107,"close":9.064,"high":9.125,"low":9.035,"volume":5584621},{"date":"2025-12-05","open":9.094,"close":9.136,"high":9.148,"low":9.084,"volume":4159658},{"date":"2025-12-08","open":9.107,"close":9.11,"high":9.119,"low":9.078,"volume":4317056},{"date":"2025-12-09","open":9.075,"close":9.046,"high":9.082,"low":9.026,"volume":4772816},{"date":"2025-12-10","open":9.114,"close":9.095,"high":9.118,"low":9.081,"volume":3418584},{"date":"2025-12-11","open":9.157,"close":9.11,"high":9.165,"low":9.095,"volume":4666350},{"date":"2025-12-12","open":9.201,"close":9.227,"high":9.23,"low":9.191,"volume":4766188},{"date":"2025-12-15","open":9.298,"close":9.351,"high":9.36,"low":9.297,"volume":5679028},{"date":"2025-12-16","open":9.272,"close":9.24,"high":9.296,"low":9.199,"volume":5196267},{"date":"2025-12-17","open":9.283,"close":9.31,"high":9.345,"low":9.283,"volume":4520836},{"date":"2025-12-18","open":9.311,"close":9.318,"high":9.327,"low":9.302,"volume":3178056},{"date":"2025-12-19","open":9.29,"close":9.313,"high":9.321,"low":9.273,"volume":3703003},{"date":"2025-12-22","open":9.38,"close":9.511,"high":9.514,"low":9.38,"volume":6918754},{"date":"2025-12-23","open":9.63,"close":9.639,"high":9.689,"low":9.608,"volume":9022814},{"date":"2025-12-24","open":9.719,"close":9.642,"high":9.722,"low":9.613,"volume":7384369},{"date":"2025-12-25","open":9.571,"close":9.566,"high":9.58,"low":9.539,"volume":4311576},{"date":"2025-12-26","open":9.67,"close":9.65,"high":9.68,"low":9.618,"volume":4898253},{"date":"2025-12-29","open":9.64,"close":9.563,"high":9.667,"low":9.55,"volume":7144967},{"date":"2025-12-30","open":9.272,"close":9.363,"high":9.402,"low":9.272,"volume":8615558},{"date":"2025-12-31","open":9.359,"close":9.301,"high":9.392,"low":9.196,"volume":8873154},{"date":"2026-01-05","open":9.421,"close":9.495,"high":9.499,"low":9.421,"volume":6832710},{"date":"2026-01-06","open":9.536,"close":9.577,"high":9.606,"low":9.528,"volume":5313457},{"date":"2026-01-07","open":9.6,"close":9.518,"high":9.601,"low":9.511,"volume":6163985},{"date":"2026-01-08","open":9.555,"close":9.511,"high":9.559,"low":9.474,"volume":4838350},{"date":"2026-01-09","open":9.544,"close":9.592,"high":9.596,"low":9.544,"volume":3791904},{"date":"2026-01-12","open":9.779,"close":9.777,"high":9.791,"low":9.736,"volume":4935017},{"date":"2026-01-13","open":9.79,"close":9.793,"high":9.825,"low":9.771,"volume":3982367},{"date":"2026-01-14","open":9.871,"close":9.922,"high":9.925,"low":9.869,"volume":4369521},{"date":"2026-01-15","open":9.861,"close":9.867,"high":9.883,"low":9.82,"volume":5542922},{"date":"2026-01-16","open":9.851,"close":9.857,"high":9.874,"low":9.828,"volume":3278431},{"date":"2026-01-19","open":9.962,"close":10.006,"high":10.009,"low":9.96,"volume":4806212},{"date":"2026-01-20","open":10.005,"close":10.082,"high":10.095,"low":9.983,"volume":5338067},{"date":"2026-01-21","open":10.365,"close":10.377,"high":10.501,"low":10.322,"volume":9845096},{"date":"2026-01-22","open":10.29,"close":10.341,"high":10.343,"low":10.23,"volume":7196858},{"date":"2026-01-23","open":10.618,"close":10.617,"high":10.643,"low":10.585,"volume":7298895},{"date":"2026-01-26","open":10.886,"close":10.924,"high":10.955,"low":10.848,"volume":9604745},{"date":"2026-01-27","open":10.883,"close":10.934,"high":10.946,"low":10.848,"volume":7711073},{"date":"2026-01-28","open":11.11,"close":11.28,"high":11.288,"low":11.109,"volume":10662010},{"date":"2026-01-29","open":11.918,"close":11.904,"high":11.977,"low":11.796,"volume":14971079},{"date":"2026-01-30","open":11.471,"close":11.009,"high":11.533,"low":10.8,"volume":23016097},{"date":"2026-02-02","open":9.908,"close":9.908,"high":10.245,"low":9.908,"volume":18998204},{"date":"2026-02-03","open":10.355,"close":10.422,"high":10.461,"low":10.105,"volume":21009167},{"date":"2026-02-04","open":10.795,"close":10.867,"high":10.904,"low":10.738,"volume":14242989},{"date":"2026-02-05","open":10.61,"close":10.523,"high":10.695,"low":10.3,"volume":19090455},{"date":"2026-02-06","open":10.079,"close":10.357,"high":10.523,"low":10.05,"volume":18412790},{"date":"2026-02-09","open":10.72,"close":10.719,"high":10.75,"low":10.61,"volume":11612227},{"date":"2026-02-10","open":10.686,"close":10.669,"high":10.733,"low":10.661,"volume":7026001},{"date":"2026-02-11","open":10.704,"close":10.758,"high":10.765,"low":10.7,"volume":6818267},{"date":"2026-02-12","open":10.72,"close":10.72,"high":10.752,"low":10.7,"volume":6004794},{"date":"2026-02-13","open":10.582,"close":10.575,"high":10.617,"low":10.508,"volume":7693923},{"date":"2026-02-24","open":10.92,"close":10.95,"high":10.998,"low":10.903,"volume":7523137},{"date":"2026-02-25","open":10.953,"close":10.959,"high":10.992,"low":10.92,"volume":6074773},{"date":"2026-02-26","open":10.939,"close":10.913,"high":10.944,"low":10.896,"volume":4377670},{"date":"2026-02-27","open":10.92,"close":10.933,"high":10.95,"low":10.911,"volume":4631264},{"date":"2026-03-02","open":11.368,"close":11.417,"high":11.419,"low":11.214,"volume":11300972},{"date":"2026-03-03","open":11.418,"close":11.259,"high":11.418,"low":11.202,"volume":9692849},{"date":"2026-03-04","open":11,"close":10.98,"high":11.085,"low":10.926,"volume":9979812},{"date":"2026-03-05","open":10.98,"close":10.964,"high":11.014,"low":10.889,"volume":6536802},{"date":"2026-03-06","open":10.834,"close":10.873,"high":10.937,"low":10.831,"volume":4916712},{"date":"2026-03-09","open":10.858,"close":10.868,"high":10.95,"low":10.793,"volume":8012132},{"date":"2026-03-10","open":10.963,"close":10.956,"high":10.991,"low":10.943,"volume":4379329},{"date":"2026-03-11","open":11.026,"close":10.974,"high":11.028,"low":10.964,"volume":4754957},{"date":"2026-03-12","open":10.928,"close":10.938,"high":10.956,"low":10.892,"volume":3892379},{"date":"2026-03-13","open":10.852,"close":10.802,"high":10.88,"low":10.791,"volume":3885245},{"date":"2026-03-16","open":10.63,"close":10.664,"high":10.7,"low":10.605,"volume":4789247},{"date":"2026-03-17","open":10.632,"close":10.637,"high":10.696,"low":10.63,"volume":3535282},{"date":"2026-03-18","open":10.638,"close":10.606,"high":10.639,"low":10.57,"volume":3544273},{"date":"2026-03-19","open":10.283,"close":10.126,"high":10.345,"low":10.08,"volume":8783621},{"date":"2026-03-20","open":9.9,"close":9.896,"high":10.066,"low":9.883,"volume":11917841},{"date":"2026-03-23","open":9.488,"close":8.941,"high":9.5,"low":8.906,"volume":19747659},{"date":"2026-03-24","open":9.21,"close":9.299,"high":9.303,"low":9.105,"volume":14905165},{"date":"2026-03-25","open":9.7,"close":9.641,"high":9.772,"low":9.609,"volume":11786322},{"date":"2026-03-26","open":9.628,"close":9.45,"high":9.637,"low":9.358,"volume":11076213},{"date":"2026-03-27","open":9.358,"close":9.494,"high":9.528,"low":9.358,"volume":7487073},{"date":"2026-03-30","open":9.496,"close":9.656,"high":9.696,"low":9.473,"volume":10467459},{"date":"2026-03-31","open":9.751,"close":9.699,"high":9.836,"low":9.697,"volume":9818017},{"date":"2026-04-01","open":9.95,"close":10.024,"high":10.028,"low":9.912,"volume":8356708},{"date":"2026-04-02","open":10,"close":9.738,"high":10,"low":9.641,"volume":13026467},{"date":"2026-04-03","open":9.914,"close":9.828,"high":9.914,"low":9.793,"volume":4242962},{"date":"2026-04-07","open":9.845,"close":9.837,"high":9.867,"low":9.781,"volume":5427848},{"date":"2026-04-08","open":10.103,"close":10.113,"high":10.153,"low":10.057,"volume":9943480},{"date":"2026-04-09","open":9.92,"close":9.908,"high":9.95,"low":9.9,"volume":6552527},{"date":"2026-04-10","open":9.995,"close":9.972,"high":10.03,"low":9.954,"volume":5776953},{"date":"2026-04-13","open":9.918,"close":9.924,"high":9.939,"low":9.9,"volume":4285544},{"date":"2026-04-14","open":9.999,"close":10.011,"high":10.012,"low":9.968,"volume":4221605},{"date":"2026-04-15","open":10.127,"close":10.064,"high":10.15,"low":10.062,"volume":4897697},{"date":"2026-04-16","open":10.095,"close":10.097,"high":10.111,"low":10.07,"volume":3762437},{"date":"2026-04-17","open":10,"close":10.029,"high":10.071,"low":9.99,"volume":3577189},{"date":"2026-04-20","open":10.04,"close":10.036,"high":10.075,"low":10.013,"volume":3558335},{"date":"2026-04-21","open":10.07,"close":10.01,"high":10.072,"low":10.003,"volume":3239029},{"date":"2026-04-22","open":9.968,"close":10.004,"high":10.008,"low":9.968,"volume":3642198},{"date":"2026-04-23","open":9.935,"close":9.9,"high":9.947,"low":9.865,"volume":4267851},{"date":"2026-04-24","open":9.885,"close":9.826,"high":9.886,"low":9.814,"volume":3141902},{"date":"2026-04-27","open":9.859,"close":9.897,"high":9.917,"low":9.857,"volume":2554760},{"date":"2026-04-28","open":9.85,"close":9.732,"high":9.854,"low":9.714,"volume":3761043},{"date":"2026-04-29","open":9.641,"close":9.637,"high":9.68,"low":9.63,"volume":5119968},{"date":"2026-04-30","open":9.629,"close":9.678,"high":9.679,"low":9.58,"volume":4046630},{"date":"2026-05-06","open":9.698,"close":9.791,"high":9.792,"low":9.698,"volume":3926978},{"date":"2026-05-07","open":9.871,"close":9.909,"high":9.933,"low":9.835,"volume":4380057},{"date":"2026-05-08","open":9.871,"close":9.88,"high":9.897,"low":9.853,"volume":3403790},{"date":"2026-05-11","open":9.827,"close":9.774,"high":9.827,"low":9.714,"volume":4475877},{"date":"2026-05-12","open":9.9,"close":9.806,"high":9.906,"low":9.8,"volume":4059230},{"date":"2026-05-13","open":9.818,"close":9.804,"high":9.834,"low":9.78,"volume":2983074},{"date":"2026-05-14","open":9.78,"close":9.795,"high":9.802,"low":9.761,"volume":2968824},{"date":"2026-05-15","open":9.645,"close":9.554,"high":9.659,"low":9.532,"volume":6498777},{"date":"2026-05-18","open":9.44,"close":9.513,"high":9.534,"low":9.435,"volume":4769785},{"date":"2026-05-19","open":9.519,"close":9.515,"high":9.554,"low":9.485,"volume":2643764},{"date":"2026-05-20","open":9.4,"close":9.367,"high":9.4,"low":9.332,"volume":5463215},{"date":"2026-05-21","open":9.53,"close":9.45,"high":9.543,"low":9.447,"volume":3377731},{"date":"2026-05-22","open":9.46,"close":9.461,"high":9.474,"low":9.424,"volume":2715697},{"date":"2026-05-25","open":9.531,"close":9.512,"high":9.54,"low":9.49,"volume":2386059},{"date":"2026-05-26","open":9.481,"close":9.454,"high":9.487,"low":9.442,"volume":2208614},{"date":"2026-05-27","open":9.419,"close":9.345,"high":9.425,"low":9.336,"volume":3246682},{"date":"2026-05-28","open":9.216,"close":9.132,"high":9.218,"low":9.108,"volume":4566208},{"date":"2026-05-29","open":9.385,"close":9.397,"high":9.4,"low":9.34,"volume":3482352},{"date":"2026-06-01","open":9.398,"close":9.344,"high":9.414,"low":9.343,"volume":2586409},{"date":"2026-06-02","open":9.3,"close":9.41,"high":9.414,"low":9.266,"volume":3247781},{"date":"2026-06-03","open":9.28,"close":9.281,"high":9.327,"low":9.263,"volume":3254876},{"date":"2026-06-04","open":9.301,"close":9.29,"high":9.32,"low":9.274,"volume":2821727},{"date":"2026-06-05","open":9.263,"close":9.252,"high":9.275,"low":9.21,"volume":3017553},{"date":"2026-06-08","open":9.001,"close":8.953,"high":9.024,"low":8.893,"volume":4952979},{"date":"2026-06-09","open":9.01,"close":9.005,"high":9.046,"low":9.004,"volume":2870005},{"date":"2026-06-10","open":8.74,"close":8.736,"high":8.78,"low":8.671,"volume":5609093},{"date":"2026-06-11","open":8.561,"close":8.506,"high":8.58,"low":8.418,"volume":6491527},{"date":"2026-06-12","open":8.67,"close":8.659,"high":8.715,"low":8.639,"volume":4367407},{"date":"2026-06-15","open":8.916,"close":8.928,"high":8.988,"low":8.91,"volume":4994175},{"date":"2026-06-16","open":8.945,"close":8.949,"high":8.968,"low":8.92,"volume":2752221},{"date":"2026-06-17","open":8.978,"close":8.957,"high":8.986,"low":8.933,"volume":2634058},{"date":"2026-06-18","open":8.95,"close":8.908,"high":8.964,"low":8.892,"volume":2982682},{"date":"2026-06-22","open":8.735,"close":8.716,"high":8.742,"low":8.655,"volume":4409718},{"date":"2026-06-23","open":8.668,"close":8.537,"high":8.674,"low":8.525,"volume":4256305},{"date":"2026-06-24","open":8.485,"close":8.515,"high":8.53,"low":8.426,"volume":4029970},{"date":"2026-06-25","open":8.33,"close":8.287,"high":8.33,"low":8.267,"volume":5089866},{"date":"2026-06-26","open":8.365,"close":8.39,"high":8.393,"low":8.293,"volume":3848075},{"date":"2026-06-29","open":8.445,"close":8.449,"high":8.479,"low":8.404,"volume":3398349},{"date":"2026-06-30","open":8.262,"close":8.378,"high":8.389,"low":8.224,"volume":4192779},{"date":"2026-07-01","open":8.284,"close":8.271,"high":8.3,"low":8.253,"volume":3052899},{"date":"2026-07-02","open":8.425,"close":8.475,"high":8.484,"low":8.397,"volume":5149790},{"date":"2026-07-03","open":8.706,"close":8.672,"high":8.726,"low":8.636,"volume":4676685},{"date":"2026-07-06","open":8.696,"close":8.631,"high":8.738,"low":8.62,"volume":3162708},{"date":"2026-07-07","open":8.59,"close":8.597,"high":8.62,"low":8.564,"volume":2238577},{"date":"2026-07-08","open":8.543,"close":8.589,"high":8.605,"low":8.53,"volume":2410682},{"date":"2026-07-09","open":8.495,"close":8.544,"high":8.55,"low":8.446,"volume":2454207},{"date":"2026-07-10","open":8.551,"close":8.541,"high":8.587,"low":8.538,"volume":2282915},{"date":"2026-07-13","open":8.47,"close":8.419,"high":8.497,"low":8.413,"volume":3020485},{"date":"2026-07-14","open":8.302,"close":8.373,"high":8.389,"low":8.302,"volume":2362128},{"date":"2026-07-15","open":8.415,"close":8.369,"high":8.42,"low":8.347,"volume":2283310},{"date":"2026-07-16","open":8.375,"close":8.363,"high":8.395,"low":8.349,"volume":1800219},{"date":"2026-07-17","open":8.291,"close":8.311,"high":8.326,"low":8.256,"volume":2844769},{"date":"2026-07-20","open":8.311,"close":8.318,"high":8.362,"low":8.3,"volume":2007208},{"date":"2026-07-21","open":8.352,"close":8.468,"high":8.477,"low":8.345,"volume":3211973},{"date":"2026-07-22","open":8.555,"close":8.56,"high":8.614,"low":8.546,"volume":6494273},{"date":"2026-07-23","open":8.604,"close":8.56,"high":8.61,"low":8.541,"volume":3712662},{"date":"2026-07-24","open":8.4,"close":8.385,"high":8.42,"low":8.36,"volume":3696369},{"date":"2026-07-27","open":8.503,"close":8.502,"high":8.527,"low":8.476,"volume":2567335},{"date":"2026-07-28","open":8.391,"close":8.4,"high":8.406,"low":8.372,"volume":2137057},{"date":"2026-07-29","open":8.34,"close":8.392,"high":8.399,"low":8.34,"volume":2715564},{"date":"2026-07-30","open":8.463,"close":8.36,"high":8.484,"low":8.35,"volume":4033315},{"date":"2026-07-31","open":8.46,"close":8.433,"high":8.464,"low":8.42,"volume":2983895},{"date":"2026-08-03","open":8.4,"close":8.417,"high":8.43,"low":8.383,"volume":3223144}]}