{"code":"sh600030","name":"中信证券","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":11.024,"close":11.024,"high":11.085,"low":10.989,"volume":301731},{"date":"2016-08-04","open":11.024,"close":11.077,"high":11.112,"low":10.92,"volume":387291},{"date":"2016-08-05","open":11.059,"close":11.103,"high":11.242,"low":10.998,"volume":421529},{"date":"2016-08-08","open":11.103,"close":11.19,"high":11.199,"low":10.981,"volume":377944},{"date":"2016-08-09","open":11.181,"close":11.269,"high":11.295,"low":11.146,"volume":408338},{"date":"2016-08-10","open":11.242,"close":11.19,"high":11.304,"low":11.173,"volume":461476},{"date":"2016-08-11","open":11.19,"close":11.356,"high":11.565,"low":11.164,"volume":1150793},{"date":"2016-08-12","open":11.365,"close":11.897,"high":11.915,"low":11.338,"volume":2191406},{"date":"2016-08-15","open":11.932,"close":12.648,"high":13.267,"low":11.836,"volume":4202280},{"date":"2016-08-16","open":12.552,"close":12.351,"high":12.709,"low":12.264,"volume":2508890},{"date":"2016-08-17","open":12.377,"close":12.299,"high":12.587,"low":12.159,"volume":1487526},{"date":"2016-08-18","open":12.246,"close":12.176,"high":12.412,"low":12.028,"volume":1334417},{"date":"2016-08-19","open":12.203,"close":12.15,"high":12.229,"low":11.993,"volume":886628},{"date":"2016-08-22","open":12.107,"close":12.002,"high":12.246,"low":11.967,"volume":756986},{"date":"2016-08-23","open":12.011,"close":12.037,"high":12.159,"low":11.941,"volume":675725},{"date":"2016-08-24","open":12.037,"close":11.949,"high":12.089,"low":11.923,"volume":559313},{"date":"2016-08-25","open":11.949,"close":12.028,"high":12.063,"low":11.836,"volume":781529},{"date":"2016-08-26","open":11.993,"close":11.967,"high":12.08,"low":11.941,"volume":574742},{"date":"2016-08-29","open":11.984,"close":11.949,"high":11.993,"low":11.871,"volume":466832},{"date":"2016-08-30","open":11.976,"close":12.054,"high":12.124,"low":11.932,"volume":794530},{"date":"2016-08-31","open":12.028,"close":12.115,"high":12.194,"low":11.976,"volume":612778},{"date":"2016-09-01","open":12.08,"close":11.915,"high":12.107,"low":11.897,"volume":633314},{"date":"2016-09-02","open":11.906,"close":12.028,"high":12.15,"low":11.862,"volume":757490},{"date":"2016-09-05","open":12.063,"close":12.037,"high":12.185,"low":11.993,"volume":569093},{"date":"2016-09-06","open":12.011,"close":12.063,"high":12.098,"low":11.836,"volume":699614},{"date":"2016-09-07","open":12.037,"close":12.028,"high":12.098,"low":11.984,"volume":564630},{"date":"2016-09-08","open":12.002,"close":11.967,"high":12.002,"low":11.923,"volume":375093},{"date":"2016-09-09","open":11.958,"close":11.958,"high":12.08,"low":11.941,"volume":677130},{"date":"2016-09-12","open":11.67,"close":11.731,"high":11.757,"low":11.478,"volume":1366763},{"date":"2016-09-13","open":11.679,"close":11.618,"high":11.714,"low":11.496,"volume":588219},{"date":"2016-09-14","open":11.548,"close":11.496,"high":11.592,"low":11.426,"volume":635913},{"date":"2016-09-19","open":11.504,"close":11.53,"high":11.574,"low":11.478,"volume":441389},{"date":"2016-09-20","open":11.53,"close":11.504,"high":11.539,"low":11.417,"volume":401155},{"date":"2016-09-21","open":11.522,"close":11.522,"high":11.592,"low":11.452,"volume":588145},{"date":"2016-09-22","open":11.644,"close":11.583,"high":11.696,"low":11.565,"volume":588694},{"date":"2016-09-23","open":11.6,"close":11.461,"high":11.626,"low":11.452,"volume":386439},{"date":"2016-09-26","open":11.452,"close":11.26,"high":11.452,"low":11.242,"volume":578112},{"date":"2016-09-27","open":11.242,"close":11.443,"high":11.461,"low":11.208,"volume":465564},{"date":"2016-09-28","open":11.443,"close":11.382,"high":11.443,"low":11.347,"volume":290221},{"date":"2016-09-29","open":11.443,"close":11.461,"high":11.626,"low":11.408,"volume":674922},{"date":"2016-09-30","open":11.426,"close":11.434,"high":11.478,"low":11.4,"volume":568221},{"date":"2016-10-10","open":11.583,"close":11.688,"high":11.723,"low":11.504,"volume":717306},{"date":"2016-10-11","open":11.688,"close":11.784,"high":11.836,"low":11.635,"volume":781540},{"date":"2016-10-12","open":11.749,"close":11.705,"high":11.775,"low":11.661,"volume":337591},{"date":"2016-10-13","open":11.688,"close":11.67,"high":11.749,"low":11.635,"volume":386022},{"date":"2016-10-14","open":11.679,"close":11.731,"high":11.749,"low":11.6,"volume":430726},{"date":"2016-10-17","open":11.731,"close":11.522,"high":11.749,"low":11.504,"volume":466753},{"date":"2016-10-18","open":11.539,"close":11.88,"high":11.915,"low":11.513,"volume":929797},{"date":"2016-10-19","open":11.853,"close":11.784,"high":11.932,"low":11.74,"volume":496696},{"date":"2016-10-20","open":11.801,"close":11.757,"high":11.836,"low":11.731,"volume":340828},{"date":"2016-10-21","open":11.74,"close":11.88,"high":12.08,"low":11.731,"volume":836976},{"date":"2016-10-24","open":11.888,"close":12.168,"high":12.447,"low":11.853,"volume":1972407},{"date":"2016-10-25","open":12.124,"close":12.08,"high":12.194,"low":11.993,"volume":785863},{"date":"2016-10-26","open":12.054,"close":12.037,"high":12.203,"low":11.993,"volume":668886},{"date":"2016-10-27","open":12.037,"close":11.993,"high":12.072,"low":11.906,"volume":485255},{"date":"2016-10-28","open":12.089,"close":12.037,"high":12.421,"low":12.011,"volume":1423799},{"date":"2016-10-31","open":11.941,"close":11.862,"high":11.976,"low":11.74,"volume":624325},{"date":"2016-11-01","open":11.88,"close":12.037,"high":12.115,"low":11.836,"volume":671897},{"date":"2016-11-02","open":11.984,"close":11.88,"high":12.107,"low":11.871,"volume":744140},{"date":"2016-11-03","open":11.862,"close":12.08,"high":12.377,"low":11.827,"volume":2126003},{"date":"2016-11-04","open":12.037,"close":12.063,"high":12.299,"low":12.002,"volume":1057833},{"date":"2016-11-07","open":12.08,"close":12.141,"high":12.237,"low":12.063,"volume":824711},{"date":"2016-11-08","open":12.325,"close":12.15,"high":12.36,"low":12.098,"volume":926532},{"date":"2016-11-09","open":12.159,"close":11.906,"high":12.176,"low":11.766,"volume":1342071},{"date":"2016-11-10","open":12.08,"close":12.211,"high":12.377,"low":12.063,"volume":1724191},{"date":"2016-11-11","open":12.272,"close":12.683,"high":12.796,"low":12.15,"volume":3304596},{"date":"2016-11-14","open":12.552,"close":12.77,"high":13.058,"low":12.525,"volume":3108645},{"date":"2016-11-15","open":12.761,"close":12.595,"high":12.84,"low":12.543,"volume":1459241},{"date":"2016-11-16","open":12.691,"close":12.604,"high":12.709,"low":12.517,"volume":1250382},{"date":"2016-11-17","open":12.578,"close":12.595,"high":12.621,"low":12.421,"volume":984940},{"date":"2016-11-18","open":12.552,"close":12.386,"high":12.578,"low":12.36,"volume":923931},{"date":"2016-11-21","open":12.351,"close":12.543,"high":12.735,"low":12.316,"volume":1448556},{"date":"2016-11-22","open":12.578,"close":12.761,"high":12.779,"low":12.534,"volume":1678082},{"date":"2016-11-23","open":12.779,"close":12.621,"high":12.91,"low":12.595,"volume":1600555},{"date":"2016-11-24","open":12.621,"close":12.726,"high":12.91,"low":12.578,"volume":1450540},{"date":"2016-11-25","open":12.761,"close":12.787,"high":12.813,"low":12.482,"volume":1322646},{"date":"2016-11-28","open":12.866,"close":12.735,"high":12.944,"low":12.674,"volume":1516200},{"date":"2016-11-29","open":12.665,"close":13.04,"high":13.25,"low":12.552,"volume":2758589},{"date":"2016-11-30","open":12.979,"close":12.857,"high":13.328,"low":12.77,"volume":2568354},{"date":"2016-12-01","open":12.805,"close":12.927,"high":13.014,"low":12.726,"volume":1714147},{"date":"2016-12-02","open":12.918,"close":12.517,"high":12.936,"low":12.482,"volume":2223701},{"date":"2016-12-05","open":12.29,"close":12.072,"high":12.368,"low":11.941,"volume":2210772},{"date":"2016-12-06","open":12.072,"close":12.011,"high":12.168,"low":11.976,"volume":1019634},{"date":"2016-12-07","open":12.045,"close":12.107,"high":12.124,"low":11.967,"volume":724254},{"date":"2016-12-08","open":12.124,"close":11.941,"high":12.141,"low":11.932,"volume":746223},{"date":"2016-12-09","open":11.923,"close":12.011,"high":12.115,"low":11.906,"volume":896011},{"date":"2016-12-12","open":11.976,"close":11.723,"high":12.028,"low":11.592,"volume":1686491},{"date":"2016-12-13","open":11.635,"close":11.679,"high":11.757,"low":11.592,"volume":710061},{"date":"2016-12-14","open":11.679,"close":11.539,"high":11.714,"low":11.522,"volume":620958},{"date":"2016-12-15","open":11.504,"close":11.434,"high":11.653,"low":11.33,"volume":993858},{"date":"2016-12-16","open":11.417,"close":11.417,"high":11.469,"low":11.347,"volume":695774},{"date":"2016-12-19","open":11.33,"close":11.408,"high":11.452,"low":11.304,"volume":561104},{"date":"2016-12-20","open":11.408,"close":11.373,"high":11.426,"low":11.242,"volume":618335},{"date":"2016-12-21","open":11.382,"close":11.478,"high":11.53,"low":11.382,"volume":711907},{"date":"2016-12-22","open":11.469,"close":11.469,"high":11.487,"low":11.382,"volume":461831},{"date":"2016-12-23","open":11.461,"close":11.321,"high":11.461,"low":11.269,"volume":514373},{"date":"2016-12-26","open":11.251,"close":11.408,"high":11.443,"low":11.138,"volume":565052},{"date":"2016-12-27","open":11.382,"close":11.347,"high":11.469,"low":11.338,"volume":284095},{"date":"2016-12-28","open":11.33,"close":11.347,"high":11.4,"low":11.277,"volume":347627},{"date":"2016-12-29","open":11.321,"close":11.26,"high":11.373,"low":11.251,"volume":364415},{"date":"2016-12-30","open":11.26,"close":11.382,"high":11.408,"low":11.26,"volume":451734},{"date":"2017-01-03","open":11.4,"close":11.496,"high":11.53,"low":11.365,"volume":623069},{"date":"2017-01-04","open":11.487,"close":11.522,"high":11.565,"low":11.443,"volume":516717},{"date":"2017-01-05","open":11.539,"close":11.461,"high":11.557,"low":11.434,"volume":478622},{"date":"2017-01-06","open":11.478,"close":11.338,"high":11.478,"low":11.321,"volume":516640},{"date":"2017-01-09","open":11.338,"close":11.391,"high":11.434,"low":11.304,"volume":398407},{"date":"2017-01-10","open":11.356,"close":11.426,"high":11.513,"low":11.347,"volume":454018},{"date":"2017-01-11","open":11.452,"close":11.417,"high":11.539,"low":11.417,"volume":398776},{"date":"2017-01-12","open":11.426,"close":11.461,"high":11.574,"low":11.408,"volume":559594},{"date":"2017-01-13","open":11.452,"close":11.513,"high":11.635,"low":11.347,"volume":825208},{"date":"2017-01-16","open":11.487,"close":11.644,"high":11.705,"low":11.347,"volume":1720906},{"date":"2017-01-17","open":11.557,"close":11.557,"high":11.609,"low":11.434,"volume":455598},{"date":"2017-01-18","open":11.513,"close":11.565,"high":11.705,"low":11.487,"volume":480467},{"date":"2017-01-19","open":11.53,"close":11.565,"high":11.67,"low":11.53,"volume":398387},{"date":"2017-01-20","open":11.574,"close":11.688,"high":11.705,"low":11.548,"volume":631596},{"date":"2017-01-23","open":11.679,"close":11.714,"high":11.845,"low":11.679,"volume":474987},{"date":"2017-01-24","open":11.731,"close":11.661,"high":11.731,"low":11.635,"volume":402380},{"date":"2017-01-25","open":11.661,"close":11.67,"high":11.67,"low":11.609,"volume":322191},{"date":"2017-01-26","open":11.705,"close":11.749,"high":11.819,"low":11.705,"volume":468233},{"date":"2017-02-03","open":11.81,"close":11.653,"high":11.81,"low":11.644,"volume":272822},{"date":"2017-02-06","open":11.688,"close":11.626,"high":11.705,"low":11.557,"volume":447958},{"date":"2017-02-07","open":11.618,"close":11.592,"high":11.644,"low":11.539,"volume":317909},{"date":"2017-02-08","open":11.583,"close":11.784,"high":11.853,"low":11.496,"volume":800078},{"date":"2017-02-09","open":11.74,"close":11.775,"high":11.906,"low":11.723,"volume":647666},{"date":"2017-02-10","open":11.775,"close":11.915,"high":11.993,"low":11.775,"volume":802784},{"date":"2017-02-13","open":11.932,"close":11.932,"high":12.054,"low":11.897,"volume":749567},{"date":"2017-02-14","open":11.984,"close":11.888,"high":12.037,"low":11.827,"volume":605299},{"date":"2017-02-15","open":11.88,"close":11.819,"high":12.002,"low":11.792,"volume":601403},{"date":"2017-02-16","open":11.819,"close":11.958,"high":11.976,"low":11.775,"volume":668389},{"date":"2017-02-17","open":12.002,"close":11.915,"high":12.272,"low":11.871,"volume":1210731},{"date":"2017-02-20","open":11.915,"close":12.098,"high":12.133,"low":11.836,"volume":942619},{"date":"2017-02-21","open":12.098,"close":12.124,"high":12.29,"low":12.054,"volume":895354},{"date":"2017-02-22","open":12.098,"close":12.028,"high":12.141,"low":11.949,"volume":617253},{"date":"2017-02-23","open":12.028,"close":11.906,"high":12.037,"low":11.871,"volume":540824},{"date":"2017-02-24","open":11.915,"close":11.949,"high":11.967,"low":11.845,"volume":514810},{"date":"2017-02-27","open":11.897,"close":11.801,"high":11.958,"low":11.766,"volume":604971},{"date":"2017-02-28","open":11.784,"close":11.81,"high":11.853,"low":11.757,"volume":333247},{"date":"2017-03-01","open":11.81,"close":11.801,"high":11.906,"low":11.784,"volume":403242},{"date":"2017-03-02","open":11.862,"close":11.731,"high":12.002,"low":11.723,"volume":636448},{"date":"2017-03-03","open":11.705,"close":11.653,"high":11.723,"low":11.583,"volume":566909},{"date":"2017-03-06","open":11.626,"close":11.705,"high":11.714,"low":11.6,"volume":384293},{"date":"2017-03-07","open":11.688,"close":11.723,"high":11.74,"low":11.635,"volume":420307},{"date":"2017-03-08","open":11.714,"close":11.653,"high":11.714,"low":11.618,"volume":332806},{"date":"2017-03-09","open":11.635,"close":11.618,"high":11.661,"low":11.522,"volume":489456},{"date":"2017-03-10","open":11.6,"close":11.539,"high":11.644,"low":11.53,"volume":249077},{"date":"2017-03-13","open":11.539,"close":11.626,"high":11.635,"low":11.434,"volume":472685},{"date":"2017-03-14","open":11.626,"close":11.653,"high":11.688,"low":11.6,"volume":344605},{"date":"2017-03-15","open":11.644,"close":11.592,"high":11.653,"low":11.557,"volume":371118},{"date":"2017-03-16","open":11.644,"close":11.836,"high":11.853,"low":11.635,"volume":961282},{"date":"2017-03-17","open":11.845,"close":11.6,"high":11.888,"low":11.592,"volume":626314},{"date":"2017-03-20","open":11.644,"close":11.592,"high":11.644,"low":11.522,"volume":470662},{"date":"2017-03-21","open":11.592,"close":11.522,"high":11.626,"low":11.487,"volume":506972},{"date":"2017-03-22","open":11.461,"close":11.391,"high":11.504,"low":11.356,"volume":586827},{"date":"2017-03-23","open":11.391,"close":11.461,"high":11.504,"low":11.373,"volume":455389},{"date":"2017-03-24","open":11.443,"close":11.583,"high":11.653,"low":11.382,"volume":745466},{"date":"2017-03-27","open":11.557,"close":11.557,"high":11.67,"low":11.53,"volume":422866},{"date":"2017-03-28","open":11.592,"close":11.496,"high":11.618,"low":11.478,"volume":309033},{"date":"2017-03-29","open":11.53,"close":11.452,"high":11.548,"low":11.434,"volume":365540},{"date":"2017-03-30","open":11.443,"close":11.391,"high":11.496,"low":11.321,"volume":705225},{"date":"2017-03-31","open":11.391,"close":11.426,"high":11.452,"low":11.33,"volume":386504},{"date":"2017-04-05","open":11.443,"close":11.583,"high":11.618,"low":11.434,"volume":578095},{"date":"2017-04-06","open":11.583,"close":11.539,"high":11.609,"low":11.522,"volume":450857},{"date":"2017-04-07","open":11.548,"close":11.574,"high":11.609,"low":11.478,"volume":486258},{"date":"2017-04-10","open":11.565,"close":11.539,"high":11.661,"low":11.522,"volume":463884},{"date":"2017-04-11","open":11.557,"close":11.565,"high":11.583,"low":11.382,"volume":559001},{"date":"2017-04-12","open":11.592,"close":11.653,"high":11.757,"low":11.539,"volume":947871},{"date":"2017-04-13","open":11.592,"close":11.583,"high":11.635,"low":11.539,"volume":377207},{"date":"2017-04-14","open":11.574,"close":11.487,"high":11.6,"low":11.408,"volume":592559},{"date":"2017-04-17","open":11.426,"close":11.487,"high":11.53,"low":11.347,"volume":407870},{"date":"2017-04-18","open":11.443,"close":11.356,"high":11.513,"low":11.347,"volume":343239},{"date":"2017-04-19","open":11.338,"close":11.373,"high":11.382,"low":11.208,"volume":599296},{"date":"2017-04-20","open":11.382,"close":11.417,"high":11.426,"low":11.286,"volume":384387},{"date":"2017-04-21","open":11.4,"close":11.548,"high":11.557,"low":11.365,"volume":466518},{"date":"2017-04-24","open":11.504,"close":11.592,"high":11.626,"low":11.365,"volume":835361},{"date":"2017-04-25","open":11.504,"close":11.434,"high":11.548,"low":11.426,"volume":367911},{"date":"2017-04-26","open":11.443,"close":11.504,"high":11.626,"low":11.373,"volume":531654},{"date":"2017-04-27","open":11.496,"close":11.53,"high":11.548,"low":11.417,"volume":427925},{"date":"2017-04-28","open":11.53,"close":11.53,"high":11.583,"low":11.461,"volume":378799},{"date":"2017-05-02","open":11.548,"close":11.426,"high":11.557,"low":11.408,"volume":322068},{"date":"2017-05-03","open":11.443,"close":11.373,"high":11.487,"low":11.321,"volume":355879},{"date":"2017-05-04","open":11.338,"close":11.382,"high":11.469,"low":11.338,"volume":347974},{"date":"2017-05-05","open":11.382,"close":11.138,"high":11.408,"low":10.928,"volume":1389849},{"date":"2017-05-08","open":10.998,"close":11.033,"high":11.164,"low":10.876,"volume":596889},{"date":"2017-05-09","open":11.033,"close":10.981,"high":11.077,"low":10.963,"volume":270016},{"date":"2017-05-10","open":10.989,"close":10.876,"high":11.024,"low":10.867,"volume":312898},{"date":"2017-05-11","open":10.85,"close":10.911,"high":10.989,"low":10.675,"volume":571573},{"date":"2017-05-12","open":10.893,"close":11.024,"high":11.103,"low":10.876,"volume":473262},{"date":"2017-05-15","open":11.042,"close":11.164,"high":11.312,"low":11.042,"volume":645519},{"date":"2017-05-16","open":11.181,"close":11.19,"high":11.225,"low":11.068,"volume":353468},{"date":"2017-05-17","open":11.19,"close":11.19,"high":11.365,"low":11.173,"volume":459714},{"date":"2017-05-18","open":11.138,"close":11.05,"high":11.208,"low":11.05,"volume":405489},{"date":"2017-05-19","open":11.042,"close":11.077,"high":11.138,"low":11.042,"volume":251833},{"date":"2017-05-22","open":11.077,"close":10.937,"high":11.094,"low":10.885,"volume":344287},{"date":"2017-05-23","open":10.911,"close":11.094,"high":11.19,"low":10.876,"volume":565193},{"date":"2017-05-24","open":11.059,"close":11.146,"high":11.173,"low":11.007,"volume":364325},{"date":"2017-05-25","open":11.024,"close":11.688,"high":11.723,"low":11.024,"volume":1659360},{"date":"2017-05-26","open":11.592,"close":11.67,"high":11.923,"low":11.583,"volume":1209195},{"date":"2017-05-31","open":11.784,"close":11.714,"high":11.993,"low":11.574,"volume":799278},{"date":"2017-06-01","open":11.696,"close":11.653,"high":11.827,"low":11.635,"volume":583407},{"date":"2017-06-02","open":11.661,"close":11.661,"high":11.81,"low":11.618,"volume":547821},{"date":"2017-06-05","open":11.644,"close":11.513,"high":11.696,"low":11.469,"volume":477573},{"date":"2017-06-06","open":11.522,"close":11.548,"high":11.609,"low":11.443,"volume":339213},{"date":"2017-06-07","open":11.557,"close":11.653,"high":11.749,"low":11.53,"volume":795322},{"date":"2017-06-08","open":11.679,"close":11.714,"high":11.749,"low":11.609,"volume":564540},{"date":"2017-06-09","open":11.74,"close":11.827,"high":11.984,"low":11.705,"volume":1160575},{"date":"2017-06-12","open":11.775,"close":11.705,"high":11.967,"low":11.592,"volume":874593},{"date":"2017-06-13","open":11.679,"close":11.696,"high":11.775,"low":11.6,"volume":419212},{"date":"2017-06-14","open":11.723,"close":11.635,"high":11.723,"low":11.583,"volume":419495},{"date":"2017-06-15","open":11.653,"close":11.731,"high":11.801,"low":11.609,"volume":480970},{"date":"2017-06-16","open":11.723,"close":11.6,"high":11.819,"low":11.583,"volume":387157},{"date":"2017-06-19","open":11.557,"close":11.949,"high":11.958,"low":11.548,"volume":1092750},{"date":"2017-06-20","open":11.941,"close":11.923,"high":12.002,"low":11.836,"volume":630269},{"date":"2017-06-21","open":12.107,"close":12.002,"high":12.342,"low":11.923,"volume":1135681},{"date":"2017-06-22","open":11.949,"close":12.115,"high":12.36,"low":11.915,"volume":1673131},{"date":"2017-06-23","open":12.089,"close":12.15,"high":12.159,"low":11.949,"volume":926704},{"date":"2017-06-26","open":12.15,"close":12.429,"high":12.56,"low":12.115,"volume":2113195},{"date":"2017-06-27","open":12.421,"close":12.299,"high":12.447,"low":12.255,"volume":924024},{"date":"2017-06-28","open":12.272,"close":12.281,"high":12.438,"low":12.211,"volume":871050},{"date":"2017-06-29","open":12.272,"close":12.281,"high":12.368,"low":12.185,"volume":668341},{"date":"2017-06-30","open":12.22,"close":12.22,"high":12.299,"low":12.045,"volume":751091},{"date":"2017-07-03","open":12.203,"close":12.124,"high":12.246,"low":12.011,"volume":680857},{"date":"2017-07-04","open":12.107,"close":11.967,"high":12.107,"low":11.923,"volume":727896},{"date":"2017-07-05","open":11.984,"close":12.089,"high":12.107,"low":11.941,"volume":595098},{"date":"2017-07-06","open":12.115,"close":11.967,"high":12.141,"low":11.897,"volume":863948},{"date":"2017-07-07","open":11.923,"close":12.159,"high":12.246,"low":11.853,"volume":894635},{"date":"2017-07-10","open":12.141,"close":12.211,"high":12.403,"low":12.124,"volume":1101506},{"date":"2017-07-11","open":12.22,"close":12.342,"high":12.578,"low":12.22,"volume":1773393},{"date":"2017-07-12","open":12.386,"close":12.403,"high":12.552,"low":12.299,"volume":1271455},{"date":"2017-07-13","open":12.438,"close":12.63,"high":12.665,"low":12.351,"volume":1617188},{"date":"2017-07-14","open":12.613,"close":12.534,"high":12.656,"low":12.464,"volume":938320},{"date":"2017-07-17","open":12.482,"close":12.203,"high":12.595,"low":12.176,"volume":1526177},{"date":"2017-07-18","open":12.159,"close":12.045,"high":12.211,"low":11.888,"volume":1051045},{"date":"2017-07-19","open":12.019,"close":12.883,"high":12.901,"low":11.967,"volume":2725822},{"date":"2017-07-20","open":12.813,"close":12.735,"high":12.927,"low":12.604,"volume":1571243},{"date":"2017-07-21","open":12.656,"close":12.656,"high":12.805,"low":12.587,"volume":934401},{"date":"2017-07-24","open":12.63,"close":12.648,"high":12.805,"low":12.604,"volume":967756},{"date":"2017-07-25","open":12.683,"close":12.569,"high":12.735,"low":12.499,"volume":844130},{"date":"2017-07-26","open":12.595,"close":12.648,"high":12.7,"low":12.508,"volume":958557},{"date":"2017-07-27","open":12.63,"close":12.578,"high":12.691,"low":12.386,"volume":1139058},{"date":"2017-07-28","open":12.543,"close":12.447,"high":12.552,"low":12.421,"volume":534609},{"date":"2017-07-31","open":12.438,"close":12.508,"high":12.621,"low":12.386,"volume":859923},{"date":"2017-08-01","open":12.534,"close":12.691,"high":12.77,"low":12.517,"volume":1237581},{"date":"2017-08-02","open":12.717,"close":12.77,"high":12.944,"low":12.621,"volume":1766616},{"date":"2017-08-03","open":12.726,"close":12.639,"high":12.875,"low":12.613,"volume":1034978},{"date":"2017-08-04","open":12.621,"close":12.691,"high":12.953,"low":12.534,"volume":1431012},{"date":"2017-08-07","open":12.604,"close":12.473,"high":12.648,"low":12.438,"volume":976430},{"date":"2017-08-08","open":12.482,"close":12.499,"high":12.656,"low":12.316,"volume":1046491},{"date":"2017-08-09","open":12.464,"close":12.316,"high":12.464,"low":12.264,"volume":833735},{"date":"2017-08-10","open":12.29,"close":12.395,"high":12.421,"low":12.168,"volume":1024982},{"date":"2017-08-11","open":12.29,"close":12.089,"high":12.316,"low":12.072,"volume":899627},{"date":"2017-08-14","open":12.133,"close":12.246,"high":12.29,"low":11.993,"volume":721370},{"date":"2017-08-15","open":12.246,"close":12.22,"high":12.333,"low":12.159,"volume":489601},{"date":"2017-08-16","open":12.203,"close":12.272,"high":12.325,"low":12.115,"volume":460206},{"date":"2017-08-17","open":12.272,"close":12.342,"high":12.36,"low":12.229,"volume":644643},{"date":"2017-08-18","open":12.368,"close":12.246,"high":12.368,"low":12.229,"volume":484758},{"date":"2017-08-21","open":12.246,"close":12.342,"high":12.351,"low":12.185,"volume":586058},{"date":"2017-08-22","open":12.325,"close":12.307,"high":12.395,"low":12.246,"volume":474770},{"date":"2017-08-23","open":12.299,"close":12.429,"high":12.578,"low":12.272,"volume":655328},{"date":"2017-08-24","open":12.412,"close":12.203,"high":12.447,"low":12.194,"volume":530892},{"date":"2017-08-25","open":12.194,"close":12.63,"high":12.639,"low":12.159,"volume":1564744},{"date":"2017-08-28","open":12.779,"close":13.555,"high":13.817,"low":12.744,"volume":3988507},{"date":"2017-08-29","open":13.538,"close":13.381,"high":13.634,"low":13.285,"volume":1807043},{"date":"2017-08-30","open":13.363,"close":13.398,"high":13.835,"low":13.363,"volume":1864624},{"date":"2017-08-31","open":13.381,"close":13.582,"high":13.686,"low":13.363,"volume":1219640},{"date":"2017-09-01","open":13.608,"close":13.643,"high":13.817,"low":13.512,"volume":1381675},{"date":"2017-09-04","open":13.616,"close":13.538,"high":13.686,"low":13.468,"volume":956413},{"date":"2017-09-05","open":13.555,"close":13.547,"high":13.686,"low":13.503,"volume":820432},{"date":"2017-09-06","open":13.459,"close":13.477,"high":13.538,"low":13.285,"volume":1048119},{"date":"2017-09-07","open":13.477,"close":13.337,"high":13.625,"low":13.32,"volume":842595},{"date":"2017-09-08","open":13.407,"close":13.18,"high":13.407,"low":13.136,"volume":796525},{"date":"2017-09-11","open":13.119,"close":13.189,"high":13.355,"low":13.084,"volume":754615},{"date":"2017-09-12","open":13.25,"close":13.302,"high":13.573,"low":13.215,"volume":1268276},{"date":"2017-09-13","open":13.32,"close":13.285,"high":13.372,"low":13.215,"volume":542186},{"date":"2017-09-14","open":13.294,"close":13.355,"high":13.555,"low":13.276,"volume":837307},{"date":"2017-09-15","open":13.311,"close":13.407,"high":13.503,"low":13.189,"volume":786891},{"date":"2017-09-18","open":13.451,"close":13.712,"high":13.765,"low":13.442,"volume":1515102},{"date":"2017-09-19","open":13.8,"close":13.52,"high":13.8,"low":13.451,"volume":997249},{"date":"2017-09-20","open":13.52,"close":13.486,"high":13.608,"low":13.451,"volume":707197},{"date":"2017-09-21","open":13.486,"close":13.477,"high":13.686,"low":13.459,"volume":814199},{"date":"2017-09-22","open":13.442,"close":13.503,"high":13.573,"low":13.215,"volume":1012084},{"date":"2017-09-25","open":13.468,"close":13.451,"high":13.529,"low":13.302,"volume":860454},{"date":"2017-09-26","open":13.39,"close":13.381,"high":13.477,"low":13.346,"volume":505264},{"date":"2017-09-27","open":13.372,"close":13.407,"high":13.503,"low":13.285,"volume":550602},{"date":"2017-09-28","open":13.39,"close":13.407,"high":13.451,"low":13.337,"volume":369125},{"date":"2017-09-29","open":13.416,"close":13.547,"high":13.686,"low":13.407,"volume":848759},{"date":"2017-10-09","open":13.939,"close":13.477,"high":14.044,"low":13.442,"volume":1394761},{"date":"2017-10-10","open":13.486,"close":13.582,"high":13.599,"low":13.363,"volume":694253},{"date":"2017-10-11","open":13.582,"close":13.424,"high":13.582,"low":13.39,"volume":645379},{"date":"2017-10-12","open":13.416,"close":13.381,"high":13.468,"low":13.311,"volume":485657},{"date":"2017-10-13","open":13.39,"close":13.381,"high":13.468,"low":13.32,"volume":483466},{"date":"2017-10-16","open":13.381,"close":13.355,"high":13.582,"low":13.337,"volume":811835},{"date":"2017-10-17","open":13.337,"close":13.294,"high":13.416,"low":13.276,"volume":428073},{"date":"2017-10-18","open":13.311,"close":13.424,"high":13.442,"low":13.189,"volume":911894},{"date":"2017-10-19","open":13.372,"close":13.198,"high":13.39,"low":13.163,"volume":649517},{"date":"2017-10-20","open":13.163,"close":13.189,"high":13.294,"low":13.102,"volume":397540},{"date":"2017-10-23","open":13.198,"close":13.014,"high":13.206,"low":12.988,"volume":498038},{"date":"2017-10-24","open":13.014,"close":13.198,"high":13.241,"low":12.971,"volume":579726},{"date":"2017-10-25","open":13.206,"close":13.25,"high":13.302,"low":13.145,"volume":447018},{"date":"2017-10-26","open":13.232,"close":13.311,"high":13.424,"low":13.119,"volume":735646},{"date":"2017-10-27","open":13.32,"close":13.259,"high":13.328,"low":13.189,"volume":486054},{"date":"2017-10-30","open":13.206,"close":12.918,"high":13.232,"low":12.665,"volume":1058998},{"date":"2017-10-31","open":12.857,"close":12.787,"high":12.927,"low":12.726,"volume":519186},{"date":"2017-11-01","open":12.822,"close":12.7,"high":12.971,"low":12.656,"volume":591240},{"date":"2017-11-02","open":12.709,"close":12.709,"high":12.77,"low":12.482,"volume":956759},{"date":"2017-11-03","open":12.683,"close":12.744,"high":12.761,"low":12.456,"volume":751624},{"date":"2017-11-06","open":12.604,"close":12.621,"high":12.674,"low":12.499,"volume":444169},{"date":"2017-11-07","open":12.691,"close":12.962,"high":13.014,"low":12.639,"volume":1069099},{"date":"2017-11-08","open":12.962,"close":13.477,"high":13.835,"low":12.927,"volume":2538142},{"date":"2017-11-09","open":13.398,"close":13.625,"high":13.669,"low":13.372,"volume":1346968},{"date":"2017-11-10","open":13.66,"close":13.721,"high":13.8,"low":13.451,"volume":1682759},{"date":"2017-11-13","open":13.704,"close":13.59,"high":13.913,"low":13.538,"volume":1188863},{"date":"2017-11-14","open":13.616,"close":13.503,"high":13.66,"low":13.363,"volume":1101520},{"date":"2017-11-15","open":13.486,"close":13.451,"high":13.616,"low":13.337,"volume":1082979},{"date":"2017-11-16","open":13.416,"close":13.224,"high":13.538,"low":13.18,"volume":851783},{"date":"2017-11-17","open":13.267,"close":13.643,"high":13.669,"low":13.224,"volume":2303844},{"date":"2017-11-20","open":13.512,"close":13.145,"high":13.573,"low":12.857,"volume":1729904},{"date":"2017-11-21","open":13.163,"close":14.446,"high":14.681,"low":13.093,"volume":4284279},{"date":"2017-11-22","open":14.463,"close":14.847,"high":15.083,"low":14.376,"volume":3804766},{"date":"2017-11-23","open":14.742,"close":14.385,"high":15.039,"low":14.184,"volume":2722357},{"date":"2017-11-24","open":14.437,"close":14.262,"high":14.568,"low":14.009,"volume":2174595},{"date":"2017-11-27","open":14.158,"close":14.271,"high":14.428,"low":14.027,"volume":1789938},{"date":"2017-11-28","open":14.088,"close":14.131,"high":14.193,"low":13.817,"volume":1528953},{"date":"2017-11-29","open":14.14,"close":14.402,"high":14.419,"low":13.843,"volume":1602590},{"date":"2017-11-30","open":14.254,"close":14.419,"high":15.039,"low":14.193,"volume":2636583},{"date":"2017-12-01","open":14.358,"close":14.201,"high":14.734,"low":14.175,"volume":1582707},{"date":"2017-12-04","open":14.079,"close":14.201,"high":14.306,"low":13.966,"volume":1251034},{"date":"2017-12-05","open":14.158,"close":14.489,"high":14.646,"low":14.131,"volume":2303493},{"date":"2017-12-06","open":14.419,"close":14.481,"high":14.542,"low":14.21,"volume":1397686},{"date":"2017-12-07","open":14.358,"close":13.913,"high":14.437,"low":13.896,"volume":1285132},{"date":"2017-12-08","open":13.861,"close":13.826,"high":14.035,"low":13.73,"volume":967019},{"date":"2017-12-11","open":13.782,"close":14.044,"high":14.062,"low":13.756,"volume":987734},{"date":"2017-12-12","open":13.966,"close":13.634,"high":14.044,"low":13.599,"volume":842753},{"date":"2017-12-13","open":13.643,"close":13.747,"high":13.817,"low":13.573,"volume":712209},{"date":"2017-12-14","open":13.739,"close":13.503,"high":13.774,"low":13.433,"volume":764693},{"date":"2017-12-15","open":13.529,"close":13.337,"high":13.582,"low":13.311,"volume":777366},{"date":"2017-12-18","open":13.337,"close":13.407,"high":13.582,"low":13.311,"volume":585313},{"date":"2017-12-19","open":13.407,"close":13.616,"high":13.634,"low":13.363,"volume":799287},{"date":"2017-12-20","open":13.608,"close":13.267,"high":13.608,"low":13.259,"volume":873156},{"date":"2017-12-21","open":13.241,"close":13.547,"high":13.669,"low":13.189,"volume":1136958},{"date":"2017-12-22","open":13.512,"close":13.547,"high":13.669,"low":13.494,"volume":528476},{"date":"2017-12-25","open":13.582,"close":13.433,"high":13.686,"low":13.381,"volume":662013},{"date":"2017-12-26","open":13.39,"close":13.739,"high":13.756,"low":13.337,"volume":993358},{"date":"2017-12-27","open":13.686,"close":13.468,"high":13.73,"low":13.424,"volume":785464},{"date":"2017-12-28","open":13.433,"close":13.486,"high":13.774,"low":13.363,"volume":1021014},{"date":"2017-12-29","open":13.486,"close":13.468,"high":13.608,"low":13.381,"volume":643521},{"date":"2018-01-02","open":13.494,"close":13.765,"high":13.835,"low":13.494,"volume":1393284},{"date":"2018-01-03","open":13.695,"close":13.913,"high":14.123,"low":13.686,"volume":1519669},{"date":"2018-01-04","open":13.939,"close":13.966,"high":14.114,"low":13.791,"volume":1147914},{"date":"2018-01-05","open":13.974,"close":14.149,"high":14.332,"low":13.896,"volume":1728848},{"date":"2018-01-08","open":14.254,"close":14.725,"high":14.952,"low":14.175,"volume":2489706},{"date":"2018-01-09","open":14.734,"close":14.638,"high":15.013,"low":14.498,"volume":1439193},{"date":"2018-01-10","open":14.664,"close":14.786,"high":14.899,"low":14.454,"volume":1502584},{"date":"2018-01-11","open":14.655,"close":14.498,"high":14.734,"low":14.358,"volume":1133795},{"date":"2018-01-12","open":14.472,"close":14.542,"high":14.76,"low":14.358,"volume":1046038},{"date":"2018-01-15","open":14.472,"close":14.646,"high":14.856,"low":14.236,"volume":2241354},{"date":"2018-01-16","open":14.481,"close":15.345,"high":15.449,"low":14.419,"volume":2330733},{"date":"2018-01-17","open":15.563,"close":15.947,"high":16.776,"low":15.563,"volume":4978876},{"date":"2018-01-18","open":16.13,"close":16.357,"high":16.558,"low":15.912,"volume":2956692},{"date":"2018-01-19","open":16.313,"close":16.252,"high":16.741,"low":15.929,"volume":3630176},{"date":"2018-01-22","open":16.086,"close":16.174,"high":16.383,"low":15.947,"volume":1809997},{"date":"2018-01-23","open":16.322,"close":16.182,"high":16.75,"low":15.912,"volume":3356645},{"date":"2018-01-24","open":16.348,"close":17.675,"high":17.701,"low":16.13,"volume":5070885},{"date":"2018-01-25","open":17.308,"close":17.16,"high":17.614,"low":17.081,"volume":3173316},{"date":"2018-01-26","open":17.16,"close":17.169,"high":17.518,"low":17.055,"volume":2519974},{"date":"2018-01-29","open":17.282,"close":16.968,"high":17.509,"low":16.881,"volume":2644808},{"date":"2018-01-30","open":16.793,"close":16.549,"high":17.169,"low":16.462,"volume":2451539},{"date":"2018-01-31","open":16.392,"close":16.252,"high":16.61,"low":15.947,"volume":2472534},{"date":"2018-02-01","open":16.348,"close":16.436,"high":16.488,"low":16.008,"volume":2786750},{"date":"2018-02-02","open":16.156,"close":16.453,"high":16.549,"low":15.833,"volume":2010010},{"date":"2018-02-05","open":16.008,"close":16.689,"high":16.75,"low":15.964,"volume":2208919},{"date":"2018-02-06","open":16.209,"close":15.606,"high":16.54,"low":15.458,"volume":3364727},{"date":"2018-02-07","open":15.973,"close":14.734,"high":16.017,"low":14.699,"volume":2679636},{"date":"2018-02-08","open":14.673,"close":14.463,"high":14.908,"low":14.306,"volume":1847440},{"date":"2018-02-09","open":13.887,"close":12.813,"high":14.027,"low":12.787,"volume":3478271},{"date":"2018-02-12","open":12.875,"close":12.796,"high":12.988,"low":12.613,"volume":1619696},{"date":"2018-02-13","open":12.953,"close":13.049,"high":13.416,"low":12.918,"volume":2035418},{"date":"2018-02-14","open":13.032,"close":13.058,"high":13.093,"low":12.796,"volume":1036877},{"date":"2018-02-22","open":13.372,"close":13.39,"high":13.486,"low":13.163,"volume":1560165},{"date":"2018-02-23","open":13.468,"close":13.547,"high":13.774,"low":13.32,"volume":1585053},{"date":"2018-02-26","open":13.73,"close":13.948,"high":14.149,"low":13.39,"volume":2119920},{"date":"2018-02-27","open":13.904,"close":13.599,"high":13.913,"low":13.503,"volume":1550422},{"date":"2018-02-28","open":13.424,"close":13.477,"high":13.695,"low":13.198,"volume":1585728},{"date":"2018-03-01","open":13.285,"close":13.494,"high":13.599,"low":13.206,"volume":1115791},{"date":"2018-03-02","open":13.294,"close":13.232,"high":13.494,"low":13.215,"volume":899891},{"date":"2018-03-05","open":13.232,"close":13.267,"high":13.442,"low":13.215,"volume":694798},{"date":"2018-03-06","open":13.407,"close":13.747,"high":13.791,"low":13.276,"volume":1772032},{"date":"2018-03-07","open":13.643,"close":13.616,"high":13.957,"low":13.555,"volume":1275174},{"date":"2018-03-08","open":13.643,"close":13.721,"high":13.739,"low":13.52,"volume":797843},{"date":"2018-03-09","open":13.774,"close":14.131,"high":14.21,"low":13.678,"volume":1673599},{"date":"2018-03-12","open":14.297,"close":14.515,"high":14.629,"low":14.166,"volume":1913708},{"date":"2018-03-13","open":14.428,"close":14.21,"high":14.446,"low":14.158,"volume":1096966},{"date":"2018-03-14","open":14.07,"close":13.992,"high":14.262,"low":13.939,"volume":885779},{"date":"2018-03-15","open":13.904,"close":14.079,"high":14.158,"low":13.87,"volume":777289},{"date":"2018-03-16","open":14.053,"close":13.678,"high":14.201,"low":13.643,"volume":1039978},{"date":"2018-03-19","open":13.712,"close":13.852,"high":14,"low":13.555,"volume":939978},{"date":"2018-03-20","open":13.669,"close":13.974,"high":14.044,"low":13.59,"volume":916879},{"date":"2018-03-21","open":13.992,"close":13.817,"high":14.358,"low":13.774,"volume":1503518},{"date":"2018-03-22","open":13.992,"close":14.044,"high":14.367,"low":13.878,"volume":1509102},{"date":"2018-03-23","open":13.451,"close":13.119,"high":13.739,"low":12.936,"volume":2104342},{"date":"2018-03-26","open":12.901,"close":13.398,"high":13.433,"low":12.901,"volume":1105871},{"date":"2018-03-27","open":13.643,"close":13.66,"high":13.756,"low":13.477,"volume":1185303},{"date":"2018-03-28","open":13.468,"close":13.259,"high":13.651,"low":13.224,"volume":1027639},{"date":"2018-03-29","open":13.398,"close":13.651,"high":13.704,"low":13.215,"volume":1444534},{"date":"2018-03-30","open":13.73,"close":13.887,"high":13.957,"low":13.643,"volume":1302674},{"date":"2018-04-02","open":14.044,"close":14.193,"high":14.559,"low":13.922,"volume":1967082},{"date":"2018-04-03","open":13.966,"close":14.437,"high":14.489,"low":13.931,"volume":1777341},{"date":"2018-04-04","open":14.472,"close":14.262,"high":14.585,"low":14.254,"volume":1498178},{"date":"2018-04-09","open":14.254,"close":14.55,"high":14.559,"low":14.166,"volume":1364115},{"date":"2018-04-10","open":14.594,"close":14.899,"high":14.969,"low":14.489,"volume":1885856},{"date":"2018-04-11","open":14.594,"close":14.646,"high":14.812,"low":14.559,"volume":1493054},{"date":"2018-04-12","open":14.646,"close":14.35,"high":14.803,"low":14.297,"volume":1181393},{"date":"2018-04-13","open":14.472,"close":14.184,"high":14.55,"low":14.166,"volume":930450},{"date":"2018-04-16","open":14.079,"close":13.721,"high":14.219,"low":13.695,"volume":1232827},{"date":"2018-04-17","open":13.73,"close":13.739,"high":14.114,"low":13.712,"volume":1145175},{"date":"2018-04-18","open":13.992,"close":14.07,"high":14.158,"low":13.774,"volume":1196789},{"date":"2018-04-19","open":14.035,"close":14.262,"high":14.393,"low":14,"volume":1059824},{"date":"2018-04-20","open":14.201,"close":13.625,"high":14.201,"low":13.599,"volume":1047305},{"date":"2018-04-23","open":13.608,"close":13.843,"high":13.913,"low":13.608,"volume":756210},{"date":"2018-04-24","open":13.87,"close":14.463,"high":14.481,"low":13.87,"volume":1535187},{"date":"2018-04-25","open":14.35,"close":14.376,"high":14.428,"low":14.219,"volume":823930},{"date":"2018-04-26","open":14.437,"close":14.027,"high":14.481,"low":13.983,"volume":896618},{"date":"2018-04-27","open":14.201,"close":14.245,"high":14.393,"low":14.035,"volume":904609},{"date":"2018-05-02","open":14.577,"close":14.376,"high":14.664,"low":14.306,"volume":935466},{"date":"2018-05-03","open":14.306,"close":14.769,"high":14.83,"low":14.289,"volume":1529332},{"date":"2018-05-04","open":14.664,"close":14.577,"high":14.821,"low":14.533,"volume":914994},{"date":"2018-05-07","open":14.725,"close":14.803,"high":14.882,"low":14.646,"volume":1018067},{"date":"2018-05-08","open":14.908,"close":15.074,"high":15.126,"low":14.777,"volume":1303963},{"date":"2018-05-09","open":15.03,"close":14.908,"high":15.065,"low":14.83,"volume":817700},{"date":"2018-05-10","open":14.952,"close":14.987,"high":15.039,"low":14.734,"volume":919648},{"date":"2018-05-11","open":14.987,"close":14.681,"high":14.987,"low":14.664,"volume":816376},{"date":"2018-05-14","open":14.699,"close":15.013,"high":15.083,"low":14.699,"volume":1152167},{"date":"2018-05-15","open":15.03,"close":14.969,"high":15.065,"low":14.76,"volume":784602},{"date":"2018-05-16","open":14.865,"close":14.707,"high":14.969,"low":14.69,"volume":725965},{"date":"2018-05-17","open":14.716,"close":14.472,"high":14.777,"low":14.454,"volume":675202},{"date":"2018-05-18","open":14.489,"close":14.891,"high":14.917,"low":14.472,"volume":957075},{"date":"2018-05-21","open":15.083,"close":14.961,"high":15.161,"low":14.926,"volume":1142834},{"date":"2018-05-22","open":14.952,"close":14.865,"high":14.952,"low":14.681,"volume":772915},{"date":"2018-05-23","open":14.769,"close":14.699,"high":14.961,"low":14.62,"volume":750812},{"date":"2018-05-24","open":14.646,"close":14.577,"high":14.742,"low":14.498,"volume":630305},{"date":"2018-05-25","open":14.568,"close":14.306,"high":14.681,"low":14.297,"volume":665682},{"date":"2018-05-28","open":14.341,"close":14.472,"high":14.55,"low":14.271,"volume":632412},{"date":"2018-05-29","open":14.411,"close":14.14,"high":14.489,"low":14.044,"volume":821832},{"date":"2018-05-30","open":13.826,"close":13.486,"high":13.983,"low":13.407,"volume":1044486},{"date":"2018-05-31","open":13.643,"close":13.939,"high":13.957,"low":13.573,"volume":872127},{"date":"2018-06-01","open":13.817,"close":13.878,"high":14.149,"low":13.695,"volume":779368},{"date":"2018-06-04","open":13.948,"close":13.983,"high":14.123,"low":13.826,"volume":539591},{"date":"2018-06-05","open":13.992,"close":14.053,"high":14.088,"low":13.8,"volume":560936},{"date":"2018-06-06","open":13.992,"close":13.992,"high":14.105,"low":13.826,"volume":524775},{"date":"2018-06-07","open":14.14,"close":14.254,"high":14.507,"low":14.088,"volume":1255737},{"date":"2018-06-08","open":14.254,"close":13.896,"high":14.306,"low":13.712,"volume":873115},{"date":"2018-06-11","open":13.808,"close":13.992,"high":14.123,"low":13.756,"volume":537647},{"date":"2018-06-12","open":13.992,"close":14.096,"high":14.131,"low":13.8,"volume":527010},{"date":"2018-06-13","open":14.018,"close":13.861,"high":14.07,"low":13.826,"volume":456100},{"date":"2018-06-14","open":13.8,"close":13.966,"high":14.079,"low":13.774,"volume":479130},{"date":"2018-06-15","open":13.896,"close":13.756,"high":14.027,"low":13.73,"volume":660438},{"date":"2018-06-19","open":13.538,"close":12.726,"high":13.634,"low":12.403,"volume":1604514},{"date":"2018-06-20","open":12.595,"close":12.578,"high":12.813,"low":12.342,"volume":949964},{"date":"2018-06-21","open":12.517,"close":11.88,"high":12.63,"low":11.723,"volume":1214616},{"date":"2018-06-22","open":11.897,"close":12.107,"high":12.133,"low":11.757,"volume":649668},{"date":"2018-06-25","open":12.194,"close":11.775,"high":12.203,"low":11.766,"volume":640913},{"date":"2018-06-26","open":11.618,"close":11.949,"high":12.011,"low":11.548,"volume":689422},{"date":"2018-06-27","open":11.862,"close":11.67,"high":11.958,"low":11.548,"volume":611452},{"date":"2018-06-28","open":11.6,"close":11.775,"high":12.176,"low":11.6,"volume":867622},{"date":"2018-06-29","open":11.792,"close":12.133,"high":12.185,"low":11.766,"volume":764343},{"date":"2018-07-02","open":12.072,"close":11.67,"high":12.098,"low":11.539,"volume":882922},{"date":"2018-07-03","open":11.749,"close":11.915,"high":11.984,"low":11.565,"volume":759097},{"date":"2018-07-04","open":11.845,"close":11.714,"high":11.915,"low":11.661,"volume":509036},{"date":"2018-07-05","open":11.731,"close":11.653,"high":11.967,"low":11.644,"volume":543174},{"date":"2018-07-06","open":11.705,"close":11.784,"high":11.967,"low":11.356,"volume":1018939},{"date":"2018-07-09","open":11.836,"close":12.08,"high":12.098,"low":11.836,"volume":737705},{"date":"2018-07-10","open":12.098,"close":12.089,"high":12.203,"low":11.967,"volume":546062},{"date":"2018-07-11","open":11.679,"close":11.705,"high":11.792,"low":11.557,"volume":672538},{"date":"2018-07-12","open":11.723,"close":12.141,"high":12.316,"low":11.714,"volume":931593},{"date":"2018-07-13","open":12.246,"close":12.159,"high":12.29,"low":12.08,"volume":502170},{"date":"2018-07-16","open":12.229,"close":12.089,"high":12.272,"low":12.002,"volume":471783},{"date":"2018-07-17","open":12.098,"close":11.923,"high":12.124,"low":11.81,"volume":580867},{"date":"2018-07-18","open":12.002,"close":11.801,"high":12.08,"low":11.775,"volume":598068},{"date":"2018-07-19","open":11.827,"close":11.853,"high":12.019,"low":11.766,"volume":581909},{"date":"2018-07-20","open":11.871,"close":12.36,"high":12.491,"low":11.784,"volume":1483474},{"date":"2018-07-23","open":12.264,"close":12.63,"high":12.665,"low":12.194,"volume":1234323},{"date":"2018-07-24","open":12.7,"close":12.787,"high":13.119,"low":12.639,"volume":1505444},{"date":"2018-07-25","open":12.805,"close":12.744,"high":12.848,"low":12.656,"volume":595180},{"date":"2018-07-26","open":12.77,"close":12.438,"high":12.796,"low":12.351,"volume":890148},{"date":"2018-07-27","open":12.368,"close":12.368,"high":12.543,"low":12.325,"volume":567718},{"date":"2018-07-30","open":12.403,"close":12.482,"high":12.621,"low":12.316,"volume":573972},{"date":"2018-07-31","open":12.403,"close":12.386,"high":12.473,"low":12.299,"volume":536332},{"date":"2018-08-01","open":12.464,"close":12.124,"high":12.595,"low":12.098,"volume":736068},{"date":"2018-08-02","open":12.054,"close":11.74,"high":12.124,"low":11.583,"volume":805585},{"date":"2018-08-03","open":11.74,"close":11.653,"high":11.845,"low":11.635,"volume":470724},{"date":"2018-08-06","open":11.696,"close":11.557,"high":11.853,"low":11.461,"volume":653254},{"date":"2018-08-07","open":11.592,"close":11.967,"high":11.984,"low":11.557,"volume":768527},{"date":"2018-08-08","open":11.906,"close":11.661,"high":11.932,"low":11.618,"volume":574060},{"date":"2018-08-09","open":11.618,"close":11.967,"high":12.037,"low":11.6,"volume":746080},{"date":"2018-08-10","open":11.941,"close":11.958,"high":12.037,"low":11.819,"volume":429300},{"date":"2018-08-13","open":11.792,"close":11.819,"high":11.915,"low":11.626,"volume":617407},{"date":"2018-08-14","open":11.792,"close":11.801,"high":11.836,"low":11.688,"volume":332969},{"date":"2018-08-15","open":11.792,"close":11.522,"high":11.819,"low":11.513,"volume":587402},{"date":"2018-08-16","open":11.373,"close":11.592,"high":11.801,"low":11.277,"volume":711336},{"date":"2018-08-17","open":11.714,"close":11.417,"high":11.757,"low":11.391,"volume":531964},{"date":"2018-08-20","open":11.469,"close":11.696,"high":11.705,"low":11.469,"volume":500832},{"date":"2018-08-21","open":11.696,"close":11.775,"high":11.897,"low":11.635,"volume":630981},{"date":"2018-08-22","open":11.775,"close":11.784,"high":11.819,"low":11.696,"volume":325250},{"date":"2018-08-23","open":11.81,"close":11.88,"high":11.941,"low":11.67,"volume":643886},{"date":"2018-08-24","open":11.88,"close":11.984,"high":12.203,"low":11.775,"volume":661036},{"date":"2018-08-27","open":12.054,"close":12.272,"high":12.29,"low":11.984,"volume":873600},{"date":"2018-08-28","open":12.264,"close":12.168,"high":12.333,"low":12.115,"volume":505718},{"date":"2018-08-29","open":12.15,"close":12.045,"high":12.203,"low":12.002,"volume":484894},{"date":"2018-08-30","open":12.045,"close":11.932,"high":12.107,"low":11.932,"volume":345355},{"date":"2018-08-31","open":11.941,"close":11.967,"high":12.072,"low":11.897,"volume":448780},{"date":"2018-09-03","open":11.941,"close":12.063,"high":12.08,"low":11.906,"volume":387548},{"date":"2018-09-04","open":12.037,"close":12.22,"high":12.281,"low":11.949,"volume":619720},{"date":"2018-09-05","open":12.141,"close":11.915,"high":12.185,"low":11.915,"volume":519918},{"date":"2018-09-06","open":11.915,"close":11.862,"high":12.011,"low":11.836,"volume":345834},{"date":"2018-09-07","open":11.871,"close":11.888,"high":12.124,"low":11.836,"volume":458488},{"date":"2018-09-10","open":11.81,"close":11.478,"high":11.88,"low":11.443,"volume":621209},{"date":"2018-09-11","open":11.487,"close":11.565,"high":11.635,"low":11.434,"volume":351567},{"date":"2018-09-12","open":11.478,"close":11.565,"high":11.705,"low":11.478,"volume":313535},{"date":"2018-09-13","open":11.714,"close":11.731,"high":11.766,"low":11.592,"volume":430519},{"date":"2018-09-14","open":11.766,"close":11.705,"high":11.819,"low":11.661,"volume":329635},{"date":"2018-09-17","open":11.661,"close":11.626,"high":11.714,"low":11.539,"volume":276496},{"date":"2018-09-18","open":11.574,"close":11.897,"high":11.932,"low":11.565,"volume":482101},{"date":"2018-09-19","open":11.862,"close":12.098,"high":12.203,"low":11.819,"volume":923815},{"date":"2018-09-20","open":12.176,"close":12.107,"high":12.29,"low":12.045,"volume":589209},{"date":"2018-09-21","open":12.089,"close":12.578,"high":12.587,"low":12.045,"volume":1203042},{"date":"2018-09-25","open":12.377,"close":12.342,"high":12.482,"low":12.299,"volume":562905},{"date":"2018-09-26","open":12.395,"close":12.473,"high":12.744,"low":12.342,"volume":973113},{"date":"2018-09-27","open":12.447,"close":12.447,"high":12.499,"low":12.246,"volume":618867},{"date":"2018-09-28","open":12.491,"close":12.587,"high":12.709,"low":12.456,"volume":728660},{"date":"2018-10-08","open":12.281,"close":11.949,"high":12.333,"low":11.915,"volume":866981},{"date":"2018-10-09","open":11.967,"close":12.019,"high":12.072,"low":11.906,"volume":500917},{"date":"2018-10-10","open":12.019,"close":12.115,"high":12.133,"low":11.967,"volume":504243},{"date":"2018-10-11","open":11.679,"close":11.26,"high":11.81,"low":11.103,"volume":1154499},{"date":"2018-10-12","open":11.138,"close":11.295,"high":11.4,"low":10.893,"volume":800359},{"date":"2018-10-15","open":11.33,"close":11.129,"high":11.4,"low":11.112,"volume":512232},{"date":"2018-10-16","open":11.173,"close":11.024,"high":11.373,"low":10.937,"volume":491321},{"date":"2018-10-17","open":11.312,"close":11.19,"high":11.338,"low":10.937,"volume":560514},{"date":"2018-10-18","open":11.155,"close":10.972,"high":11.286,"low":10.963,"volume":524393},{"date":"2018-10-19","open":10.902,"close":11.443,"high":11.548,"low":10.867,"volume":1165880},{"date":"2018-10-22","open":11.67,"close":12.787,"high":12.787,"low":11.67,"volume":2522345},{"date":"2018-10-23","open":13.294,"close":12.604,"high":13.424,"low":12.447,"volume":3136251},{"date":"2018-10-24","open":12.473,"close":12.796,"high":13.224,"low":12.447,"volume":2519260},{"date":"2018-10-25","open":12.456,"close":13.163,"high":13.189,"low":12.246,"volume":2128962},{"date":"2018-10-26","open":13.067,"close":12.752,"high":13.102,"low":12.595,"volume":1467624},{"date":"2018-10-29","open":12.709,"close":12.552,"high":12.988,"low":12.456,"volume":1109778},{"date":"2018-10-30","open":12.674,"close":13.119,"high":13.547,"low":12.429,"volume":2252638},{"date":"2018-10-31","open":12.979,"close":12.997,"high":13.25,"low":12.735,"volume":1452444},{"date":"2018-11-01","open":13.328,"close":13.171,"high":13.983,"low":13.119,"volume":2531447},{"date":"2018-11-02","open":13.634,"close":13.547,"high":13.695,"low":13.294,"volume":1742362},{"date":"2018-11-05","open":13.398,"close":13.477,"high":13.608,"low":13.215,"volume":1089393},{"date":"2018-11-06","open":13.555,"close":13.477,"high":13.791,"low":13.337,"volume":1125849},{"date":"2018-11-07","open":13.407,"close":13.119,"high":13.442,"low":13.04,"volume":1068929},{"date":"2018-11-08","open":13.276,"close":12.831,"high":13.294,"low":12.779,"volume":1115537},{"date":"2018-11-09","open":12.779,"close":12.787,"high":12.962,"low":12.691,"volume":788310},{"date":"2018-11-12","open":12.84,"close":12.971,"high":12.997,"low":12.77,"volume":933866},{"date":"2018-11-13","open":12.787,"close":13.198,"high":13.529,"low":12.761,"volume":1833410},{"date":"2018-11-14","open":13.093,"close":12.901,"high":13.224,"low":12.84,"volume":1162759},{"date":"2018-11-15","open":12.875,"close":13.206,"high":13.25,"low":12.805,"volume":1617501},{"date":"2018-11-16","open":13.198,"close":13.363,"high":13.695,"low":13.049,"volume":2533627},{"date":"2018-11-19","open":13.372,"close":13.791,"high":13.791,"low":13.311,"volume":2553648},{"date":"2018-11-20","open":13.634,"close":13.18,"high":13.774,"low":13.093,"volume":1777408},{"date":"2018-11-21","open":12.988,"close":12.979,"high":13.163,"low":12.813,"volume":1498952},{"date":"2018-11-22","open":13.014,"close":12.892,"high":13.032,"low":12.726,"volume":953347},{"date":"2018-11-23","open":12.822,"close":12.508,"high":13.006,"low":12.403,"volume":1090118},{"date":"2018-11-26","open":12.508,"close":12.482,"high":12.7,"low":12.386,"volume":672353},{"date":"2018-11-27","open":12.543,"close":12.604,"high":12.717,"low":12.456,"volume":664616},{"date":"2018-11-28","open":12.543,"close":12.866,"high":12.962,"low":12.508,"volume":1053953},{"date":"2018-11-29","open":12.918,"close":12.534,"high":13.128,"low":12.517,"volume":966426},{"date":"2018-11-30","open":12.491,"close":12.744,"high":12.813,"low":12.421,"volume":750195},{"date":"2018-12-03","open":13.555,"close":13.241,"high":13.582,"low":13.154,"volume":1866667},{"date":"2018-12-04","open":13.241,"close":13.381,"high":13.398,"low":13.163,"volume":972454},{"date":"2018-12-05","open":13.102,"close":13.25,"high":13.381,"low":13.075,"volume":813033},{"date":"2018-12-06","open":13.075,"close":12.866,"high":13.093,"low":12.813,"volume":918608},{"date":"2018-12-07","open":13.023,"close":12.901,"high":13.067,"low":12.875,"volume":512283},{"date":"2018-12-10","open":12.7,"close":12.656,"high":12.831,"low":12.56,"volume":695504},{"date":"2018-12-11","open":12.691,"close":12.752,"high":12.779,"low":12.656,"volume":358675},{"date":"2018-12-12","open":12.857,"close":12.831,"high":12.953,"low":12.787,"volume":551859},{"date":"2018-12-13","open":12.857,"close":13.014,"high":13.136,"low":12.744,"volume":1229787},{"date":"2018-12-14","open":12.936,"close":12.726,"high":12.962,"low":12.726,"volume":656050},{"date":"2018-12-17","open":12.665,"close":12.84,"high":12.875,"low":12.648,"volume":541826},{"date":"2018-12-18","open":12.709,"close":12.552,"high":12.831,"low":12.429,"volume":748085},{"date":"2018-12-19","open":12.552,"close":12.351,"high":12.604,"low":12.333,"volume":539403},{"date":"2018-12-20","open":12.342,"close":12.421,"high":12.552,"low":12.159,"volume":755764},{"date":"2018-12-21","open":12.333,"close":12.072,"high":12.377,"low":11.888,"volume":885358},{"date":"2018-12-24","open":11.984,"close":11.993,"high":12.072,"low":11.88,"volume":505264},{"date":"2019-01-10","open":12.988,"close":12.683,"high":12.988,"low":12.639,"volume":2186844},{"date":"2019-01-11","open":12.683,"close":12.831,"high":12.883,"low":12.63,"volume":1127695},{"date":"2019-01-14","open":12.953,"close":12.857,"high":13.084,"low":12.831,"volume":861108},{"date":"2019-01-15","open":12.892,"close":13.381,"high":13.486,"low":12.866,"volume":1805469},{"date":"2019-01-16","open":13.407,"close":13.416,"high":13.512,"low":13.276,"volume":1104443},{"date":"2019-01-17","open":13.512,"close":13.346,"high":13.616,"low":13.302,"volume":883325},{"date":"2019-01-18","open":13.442,"close":13.625,"high":13.678,"low":13.302,"volume":1110555},{"date":"2019-01-21","open":13.625,"close":13.59,"high":13.852,"low":13.459,"volume":1132135},{"date":"2019-01-22","open":13.512,"close":13.267,"high":13.582,"low":13.18,"volume":921813},{"date":"2019-01-23","open":13.337,"close":13.311,"high":13.407,"low":13.171,"volume":519431},{"date":"2019-01-24","open":13.381,"close":13.634,"high":13.8,"low":13.311,"volume":1157569},{"date":"2019-01-25","open":13.686,"close":13.765,"high":13.948,"low":13.634,"volume":1131968},{"date":"2019-01-28","open":13.983,"close":13.73,"high":14.096,"low":13.573,"volume":1007456},{"date":"2019-01-29","open":13.66,"close":13.817,"high":13.913,"low":13.573,"volume":769070},{"date":"2019-01-30","open":13.704,"close":13.678,"high":13.861,"low":13.651,"volume":487550},{"date":"2019-01-31","open":13.791,"close":13.957,"high":14.079,"low":13.721,"volume":925071},{"date":"2019-02-01","open":14.254,"close":14.236,"high":14.402,"low":14.096,"volume":1048306},{"date":"2019-02-11","open":14.184,"close":14.481,"high":14.55,"low":14.175,"volume":837103},{"date":"2019-02-12","open":14.498,"close":14.577,"high":14.734,"low":14.411,"volume":880374},{"date":"2019-02-13","open":14.577,"close":15.03,"high":15.039,"low":14.428,"volume":1431069},{"date":"2019-02-14","open":15.022,"close":14.865,"high":15.03,"low":14.786,"volume":916356},{"date":"2019-02-15","open":14.838,"close":14.289,"high":14.838,"low":14.245,"volume":1607906},{"date":"2019-02-18","open":14.463,"close":15.318,"high":15.336,"low":14.463,"volume":2229679},{"date":"2019-02-19","open":15.318,"close":15.283,"high":15.816,"low":15.135,"volume":2120706},{"date":"2019-02-20","open":15.371,"close":15.545,"high":15.72,"low":15.249,"volume":1351408},{"date":"2019-02-21","open":15.432,"close":15.816,"high":16.436,"low":15.301,"volume":2326751},{"date":"2019-02-22","open":15.982,"close":17.596,"high":17.596,"low":15.659,"volume":3930822},{"date":"2019-02-25","open":18.574,"close":19.551,"high":19.551,"low":18.181,"volume":4913446},{"date":"2019-02-26","open":20.206,"close":19.403,"high":21.044,"low":19.176,"volume":5873954},{"date":"2019-02-27","open":19.229,"close":19.01,"high":19.839,"low":18.452,"volume":4567924},{"date":"2019-02-28","open":18.74,"close":18.539,"high":18.888,"low":18.094,"volume":2984919},{"date":"2019-03-01","open":18.748,"close":19.368,"high":19.543,"low":18.268,"volume":3943658},{"date":"2019-03-04","open":19.578,"close":19.394,"high":20.8,"low":18.801,"volume":5083363},{"date":"2019-03-05","open":19.534,"close":19.665,"high":19.822,"low":19.124,"volume":3148280},{"date":"2019-03-06","open":19.665,"close":21.323,"high":21.829,"low":19.49,"volume":5565951},{"date":"2019-03-07","open":21.044,"close":21.376,"high":22.353,"low":20.669,"volume":6217520},{"date":"2019-03-08","open":19.839,"close":19.036,"high":20.293,"low":19.036,"volume":6328067},{"date":"2019-03-11","open":18.967,"close":19.045,"high":19.386,"low":18.268,"volume":3791527},{"date":"2019-03-12","open":19.115,"close":19.56,"high":20.136,"low":19.115,"volume":4310350},{"date":"2019-03-13","open":19.604,"close":18.897,"high":19.639,"low":18.844,"volume":2999074},{"date":"2019-03-14","open":18.748,"close":18.417,"high":19.185,"low":18.19,"volume":2833472},{"date":"2019-03-15","open":18.626,"close":18.801,"high":19.054,"low":18.469,"volume":2464579},{"date":"2019-03-18","open":18.748,"close":19.517,"high":19.569,"low":18.356,"volume":2994299},{"date":"2019-03-19","open":19.534,"close":19.167,"high":19.621,"low":19.045,"volume":2152355},{"date":"2019-03-20","open":19.098,"close":19.455,"high":19.796,"low":19.045,"volume":2588968},{"date":"2019-03-21","open":19.534,"close":19.752,"high":20.223,"low":19.333,"volume":3563239},{"date":"2019-03-22","open":19.639,"close":19.665,"high":19.857,"low":19.229,"volume":2043175},{"date":"2019-03-25","open":19.229,"close":18.705,"high":19.438,"low":18.626,"volume":2525337},{"date":"2019-03-26","open":18.879,"close":18.015,"high":18.879,"low":17.884,"volume":2572074},{"date":"2019-03-27","open":18.199,"close":18.068,"high":18.33,"low":17.771,"volume":1870655},{"date":"2019-03-28","open":17.876,"close":17.945,"high":18.295,"low":17.614,"volume":1676061},{"date":"2019-03-29","open":18.033,"close":19.647,"high":19.709,"low":18.033,"volume":4233645},{"date":"2019-04-01","open":19.639,"close":20.084,"high":20.503,"low":19.464,"volume":4904512},{"date":"2019-04-02","open":20.293,"close":20.014,"high":20.546,"low":19.883,"volume":2857664},{"date":"2019-04-03","open":19.761,"close":20.852,"high":21.079,"low":19.743,"volume":3906931},{"date":"2019-04-04","open":20.896,"close":20.712,"high":20.965,"low":20.45,"volume":2750094},{"date":"2019-04-08","open":20.93,"close":20.11,"high":21,"low":19.839,"volume":2903872},{"date":"2019-04-09","open":20.084,"close":20.197,"high":20.407,"low":19.839,"volume":1989045},{"date":"2019-04-10","open":20.145,"close":19.796,"high":20.171,"low":19.464,"volume":2675711},{"date":"2019-04-11","open":19.621,"close":19.333,"high":19.883,"low":19.263,"volume":1816187},{"date":"2019-04-12","open":19.333,"close":19.202,"high":19.508,"low":18.993,"volume":1593524},{"date":"2019-04-15","open":19.665,"close":18.792,"high":19.752,"low":18.748,"volume":2102530},{"date":"2019-04-16","open":18.705,"close":19.403,"high":19.403,"low":18.321,"volume":2355309},{"date":"2019-04-17","open":19.307,"close":19.281,"high":19.499,"low":19.15,"volume":1378483},{"date":"2019-04-18","open":19.281,"close":19.211,"high":19.525,"low":19.159,"volume":1063508},{"date":"2019-04-19","open":19.255,"close":19.403,"high":19.517,"low":19.063,"volume":1408861},{"date":"2019-04-22","open":19.613,"close":18.783,"high":19.682,"low":18.714,"volume":1896332},{"date":"2019-04-23","open":18.705,"close":18.923,"high":19.377,"low":18.591,"volume":1625660},{"date":"2019-04-24","open":18.914,"close":19.124,"high":19.211,"low":18.775,"volume":1232361},{"date":"2019-04-25","open":18.967,"close":18.53,"high":19.298,"low":18.513,"volume":1666072},{"date":"2019-04-26","open":18.426,"close":18.609,"high":18.923,"low":18.417,"volume":1449303},{"date":"2019-04-29","open":18.609,"close":18.111,"high":18.687,"low":17.849,"volume":1772592},{"date":"2019-04-30","open":18.138,"close":18.129,"high":18.347,"low":18.015,"volume":1066745},{"date":"2019-05-06","open":16.872,"close":16.121,"high":17.195,"low":16.121,"volume":2795890},{"date":"2019-05-07","open":16.296,"close":16.13,"high":16.331,"low":15.58,"volume":2134660},{"date":"2019-05-08","open":15.563,"close":15.711,"high":16.13,"low":15.476,"volume":1462802},{"date":"2019-05-09","open":15.458,"close":15.283,"high":15.65,"low":15.266,"volume":1653380},{"date":"2019-05-10","open":15.563,"close":16.034,"high":16.261,"low":15.257,"volume":2696132},{"date":"2019-05-13","open":15.65,"close":15.51,"high":15.807,"low":15.388,"volume":1351193},{"date":"2019-05-14","open":15.31,"close":15.371,"high":15.641,"low":15.292,"volume":1144871},{"date":"2019-05-15","open":15.537,"close":15.737,"high":15.798,"low":15.476,"volume":1359898},{"date":"2019-05-16","open":15.711,"close":15.676,"high":15.772,"low":15.554,"volume":913705},{"date":"2019-05-17","open":15.737,"close":15.161,"high":15.79,"low":14.995,"volume":1414069},{"date":"2019-05-20","open":15.109,"close":15.362,"high":15.545,"low":15.039,"volume":1135267},{"date":"2019-05-21","open":15.318,"close":15.676,"high":15.86,"low":15.318,"volume":1270624},{"date":"2019-05-22","open":15.685,"close":15.598,"high":15.816,"low":15.476,"volume":808034},{"date":"2019-05-23","open":15.458,"close":15.519,"high":15.807,"low":15.362,"volume":1012300},{"date":"2019-05-24","open":15.563,"close":15.537,"high":15.694,"low":15.458,"volume":681299},{"date":"2019-05-27","open":15.519,"close":16.025,"high":16.121,"low":15.406,"volume":1666910},{"date":"2019-05-28","open":15.894,"close":15.99,"high":16.244,"low":15.877,"volume":1223126},{"date":"2019-05-29","open":15.833,"close":15.956,"high":16.174,"low":15.825,"volume":899946},{"date":"2019-05-30","open":15.825,"close":15.659,"high":15.868,"low":15.528,"volume":951650},{"date":"2019-05-31","open":15.615,"close":15.589,"high":15.781,"low":15.58,"volume":573655},{"date":"2019-06-03","open":15.729,"close":15.641,"high":16.052,"low":15.545,"volume":1083301},{"date":"2019-06-04","open":15.606,"close":15.589,"high":15.685,"low":15.449,"volume":663408},{"date":"2019-06-05","open":15.842,"close":15.764,"high":15.956,"low":15.676,"volume":1144199},{"date":"2019-06-06","open":15.825,"close":15.537,"high":15.947,"low":15.493,"volume":895867},{"date":"2019-06-10","open":15.641,"close":15.545,"high":15.737,"low":15.222,"volume":1055966},{"date":"2019-06-11","open":15.545,"close":16.427,"high":16.488,"low":15.51,"volume":2217439},{"date":"2019-06-12","open":16.244,"close":16.182,"high":16.401,"low":16.069,"volume":1253616},{"date":"2019-06-13","open":16.13,"close":16.357,"high":16.532,"low":16.095,"volume":1291286},{"date":"2019-06-14","open":16.392,"close":16.052,"high":16.549,"low":16.034,"volume":965825},{"date":"2019-06-17","open":16.06,"close":16.113,"high":16.261,"low":16.017,"volume":652912},{"date":"2019-06-18","open":16.156,"close":16.217,"high":16.296,"low":15.999,"volume":598732},{"date":"2019-06-19","open":17.657,"close":16.828,"high":17.919,"low":16.785,"volume":2567730},{"date":"2019-06-20","open":16.855,"close":18.138,"high":18.618,"low":16.82,"volume":3594228},{"date":"2019-06-21","open":18.234,"close":18.679,"high":19.002,"low":18.146,"volume":3178615},{"date":"2019-06-24","open":18.923,"close":18.618,"high":19.054,"low":18.556,"volume":1955479},{"date":"2019-06-25","open":18.618,"close":18.513,"high":18.757,"low":17.945,"volume":2248023},{"date":"2019-06-26","open":18.312,"close":18.347,"high":18.556,"low":18.111,"volume":1217175},{"date":"2019-06-27","open":18.53,"close":18.897,"high":19.202,"low":18.495,"volume":2193588},{"date":"2019-06-28","open":18.836,"close":18.801,"high":18.993,"low":18.618,"volume":1282377},{"date":"2019-07-01","open":19.543,"close":19.298,"high":19.647,"low":19.141,"volume":2510106},{"date":"2019-07-02","open":19.185,"close":19.098,"high":19.211,"low":19.028,"volume":1185460},{"date":"2019-07-03","open":19.036,"close":18.469,"high":19.054,"low":18.303,"volume":1680634},{"date":"2019-07-04","open":18.548,"close":18.618,"high":18.897,"low":18.443,"volume":1032662},{"date":"2019-07-05","open":18.635,"close":18.565,"high":18.748,"low":18.356,"volume":827339},{"date":"2019-07-08","open":18.513,"close":18.242,"high":18.661,"low":18.007,"volume":1289454},{"date":"2019-07-09","open":18.399,"close":18.295,"high":18.478,"low":18.024,"volume":957241},{"date":"2019-07-10","open":18.391,"close":18.268,"high":18.443,"low":18.129,"volume":786532},{"date":"2019-07-11","open":18.443,"close":18.251,"high":18.652,"low":18.085,"volume":1237520},{"date":"2019-07-12","open":18.216,"close":18.417,"high":18.452,"low":18.007,"volume":966705},{"date":"2019-07-15","open":18.181,"close":18.696,"high":19.019,"low":18.033,"volume":1502422},{"date":"2019-07-16","open":18.626,"close":18.469,"high":18.757,"low":18.469,"volume":780117},{"date":"2019-07-17","open":18.321,"close":18.172,"high":18.443,"low":18.103,"volume":1206503},{"date":"2019-07-18","open":18.007,"close":17.849,"high":18.05,"low":17.841,"volume":867815},{"date":"2019-07-19","open":17.954,"close":18.251,"high":18.399,"low":17.945,"volume":1080637},{"date":"2019-07-22","open":18.347,"close":17.919,"high":18.399,"low":17.902,"volume":923064},{"date":"2019-07-23","open":17.945,"close":17.98,"high":18.146,"low":17.884,"volume":501549},{"date":"2019-07-24","open":18.103,"close":18.321,"high":18.469,"low":18.103,"volume":1086122},{"date":"2019-07-25","open":18.347,"close":18.434,"high":18.434,"low":18.234,"volume":643832},{"date":"2019-07-26","open":18.338,"close":18.434,"high":18.434,"low":18.26,"volume":536303},{"date":"2019-07-29","open":18.382,"close":18.242,"high":18.399,"low":18.146,"volume":626721},{"date":"2019-07-30","open":18.268,"close":18.452,"high":18.652,"low":18.234,"volume":1001973},{"date":"2019-07-31","open":18.382,"close":18.295,"high":18.434,"low":18.207,"volume":633683},{"date":"2019-08-01","open":18.172,"close":18.024,"high":18.26,"low":17.928,"volume":809710},{"date":"2019-08-02","open":17.439,"close":17.273,"high":17.5,"low":17.247,"volume":1114826},{"date":"2019-08-05","open":17.073,"close":16.601,"high":17.073,"low":16.593,"volume":1405690},{"date":"2019-08-06","open":16.121,"close":16.523,"high":16.724,"low":15.921,"volume":1641234},{"date":"2019-08-07","open":16.575,"close":16.217,"high":16.628,"low":16.2,"volume":992022},{"date":"2019-08-08","open":16.785,"close":16.575,"high":16.863,"low":16.47,"volume":1301572},{"date":"2019-08-09","open":16.741,"close":16.47,"high":16.82,"low":16.418,"volume":850866},{"date":"2019-08-12","open":16.785,"close":16.951,"high":16.959,"low":16.732,"volume":1078209},{"date":"2019-08-13","open":16.741,"close":16.715,"high":16.802,"low":16.654,"volume":506348},{"date":"2019-08-14","open":17.047,"close":16.785,"high":17.16,"low":16.785,"volume":795424},{"date":"2019-08-15","open":16.217,"close":16.828,"high":16.916,"low":16.174,"volume":719688},{"date":"2019-08-16","open":16.759,"close":16.942,"high":17.221,"low":16.759,"volume":947655},{"date":"2019-08-19","open":17.422,"close":18.513,"high":18.548,"low":17.239,"volume":2473638},{"date":"2019-08-20","open":18.399,"close":18.19,"high":18.513,"low":18.146,"volume":1313823},{"date":"2019-08-21","open":18.138,"close":18.085,"high":18.286,"low":18.024,"volume":771302},{"date":"2019-08-22","open":18.164,"close":18.146,"high":18.251,"low":17.963,"volume":651203},{"date":"2019-08-23","open":18.19,"close":18.085,"high":18.321,"low":18.015,"volume":882491},{"date":"2019-08-26","open":17.649,"close":17.719,"high":17.911,"low":17.579,"volume":993651},{"date":"2019-08-27","open":17.884,"close":18.199,"high":18.434,"low":17.832,"volume":1355030},{"date":"2019-08-28","open":18.059,"close":17.893,"high":18.181,"low":17.876,"volume":723060},{"date":"2019-08-29","open":17.919,"close":17.745,"high":17.972,"low":17.71,"volume":636306},{"date":"2019-08-30","open":18.007,"close":17.806,"high":18.216,"low":17.614,"volume":841396},{"date":"2019-09-02","open":17.815,"close":18.199,"high":18.364,"low":17.753,"volume":1211444},{"date":"2019-09-03","open":18.207,"close":18.26,"high":18.469,"low":18.138,"volume":957270},{"date":"2019-09-04","open":18.225,"close":18.687,"high":18.783,"low":18.164,"volume":1609647},{"date":"2019-09-05","open":19.185,"close":19.124,"high":19.927,"low":19.098,"volume":3091449},{"date":"2019-09-06","open":19.543,"close":19.403,"high":19.613,"low":19.167,"volume":1556021},{"date":"2019-09-09","open":19.752,"close":19.551,"high":20.014,"low":19.525,"volume":1780365},{"date":"2019-09-10","open":19.621,"close":19.447,"high":19.656,"low":19.045,"volume":1675992},{"date":"2019-09-11","open":19.691,"close":19.613,"high":19.97,"low":19.447,"volume":2016022},{"date":"2019-09-12","open":19.709,"close":19.892,"high":19.979,"low":19.464,"volume":1512289},{"date":"2019-09-16","open":19.997,"close":19.517,"high":20.058,"low":19.351,"volume":1260028},{"date":"2019-09-17","open":19.403,"close":18.862,"high":19.403,"low":18.792,"volume":1666264},{"date":"2019-09-18","open":18.897,"close":18.775,"high":18.984,"low":18.731,"volume":784039},{"date":"2019-09-19","open":18.897,"close":18.914,"high":18.949,"low":18.731,"volume":779031},{"date":"2019-09-20","open":18.94,"close":18.696,"high":18.94,"low":18.478,"volume":1144043},{"date":"2019-09-23","open":18.583,"close":18.373,"high":18.591,"low":18.199,"volume":1150831},{"date":"2019-09-24","open":18.504,"close":18.364,"high":18.696,"low":18.321,"volume":1016007},{"date":"2019-09-25","open":18.216,"close":18.277,"high":18.478,"low":18.172,"volume":664622},{"date":"2019-09-26","open":18.33,"close":18.155,"high":18.469,"low":18.076,"volume":900377},{"date":"2019-09-27","open":18.129,"close":18.443,"high":18.443,"low":18.129,"volume":655974},{"date":"2019-09-30","open":18.443,"close":17.945,"high":18.443,"low":17.945,"volume":718607},{"date":"2019-10-08","open":17.945,"close":17.815,"high":18.033,"low":17.64,"volume":781869},{"date":"2019-10-09","open":17.596,"close":17.727,"high":17.762,"low":17.439,"volume":750380},{"date":"2019-10-10","open":17.719,"close":17.867,"high":17.937,"low":17.657,"volume":645315},{"date":"2019-10-11","open":17.963,"close":18.347,"high":18.443,"low":17.745,"volume":1174967},{"date":"2019-10-14","open":18.635,"close":18.478,"high":18.792,"low":18.46,"volume":1442096},{"date":"2019-10-15","open":18.452,"close":18.129,"high":18.452,"low":18.129,"volume":745833},{"date":"2019-10-16","open":18.199,"close":18.015,"high":18.382,"low":17.989,"volume":630230},{"date":"2019-10-17","open":17.989,"close":17.98,"high":18.111,"low":17.919,"volume":410303},{"date":"2019-10-18","open":18.085,"close":17.527,"high":18.111,"low":17.527,"volume":783601},{"date":"2019-10-21","open":17.492,"close":17.396,"high":17.492,"low":17.108,"volume":736385},{"date":"2019-10-22","open":17.474,"close":17.614,"high":17.631,"low":17.378,"volume":461915},{"date":"2019-10-23","open":17.544,"close":17.343,"high":17.684,"low":17.221,"volume":614210},{"date":"2019-10-24","open":17.387,"close":17.396,"high":17.57,"low":17.247,"volume":553384},{"date":"2019-10-25","open":17.396,"close":17.579,"high":17.64,"low":17.23,"volume":657780},{"date":"2019-10-28","open":17.579,"close":17.832,"high":17.884,"low":17.492,"volume":750802},{"date":"2019-10-29","open":17.832,"close":17.413,"high":17.841,"low":17.413,"volume":692722},{"date":"2019-10-31","open":17.483,"close":17.265,"high":17.57,"low":17.099,"volume":743342},{"date":"2019-11-01","open":17.23,"close":17.684,"high":17.771,"low":17.134,"volume":797094},{"date":"2019-11-04","open":17.692,"close":17.753,"high":17.849,"low":17.605,"volume":749150},{"date":"2019-11-05","open":17.788,"close":18.068,"high":18.295,"low":17.745,"volume":1422973},{"date":"2019-11-06","open":18.068,"close":17.902,"high":18.111,"low":17.832,"volume":647450},{"date":"2019-11-07","open":17.928,"close":18.146,"high":18.268,"low":17.858,"volume":846839},{"date":"2019-11-08","open":18.364,"close":17.893,"high":18.487,"low":17.815,"volume":979718},{"date":"2019-11-11","open":17.78,"close":17.527,"high":17.788,"low":17.5,"volume":730692},{"date":"2019-11-12","open":17.492,"close":17.553,"high":17.596,"low":17.317,"volume":591916},{"date":"2019-11-13","open":17.439,"close":17.387,"high":17.553,"low":17.326,"volume":481865},{"date":"2019-11-14","open":17.387,"close":17.439,"high":17.579,"low":17.352,"volume":436553},{"date":"2019-11-15","open":17.483,"close":17.273,"high":17.588,"low":17.256,"volume":567539},{"date":"2019-11-18","open":17.265,"close":17.431,"high":17.544,"low":17.186,"volume":508904},{"date":"2019-11-19","open":17.431,"close":17.657,"high":17.657,"low":17.326,"volume":654223},{"date":"2019-11-20","open":17.614,"close":17.282,"high":17.657,"low":17.247,"volume":704669},{"date":"2019-11-21","open":17.108,"close":17.212,"high":17.352,"low":17.099,"volume":491854},{"date":"2019-11-22","open":17.247,"close":17.081,"high":17.361,"low":17.02,"volume":651100},{"date":"2019-11-25","open":17.16,"close":17.195,"high":17.23,"low":17.012,"volume":469124},{"date":"2019-11-26","open":17.239,"close":17.108,"high":17.282,"low":17.09,"volume":449905},{"date":"2019-11-27","open":17.073,"close":17.029,"high":17.108,"low":16.855,"volume":475671},{"date":"2019-11-28","open":17.003,"close":17.099,"high":17.143,"low":17.003,"volume":320645},{"date":"2019-11-29","open":17.064,"close":17.012,"high":17.221,"low":16.977,"volume":493310},{"date":"2019-12-02","open":17.439,"close":17.247,"high":17.509,"low":17.221,"volume":865548},{"date":"2019-12-03","open":17.099,"close":17.396,"high":17.431,"low":17.073,"volume":620648},{"date":"2019-12-04","open":17.23,"close":17.326,"high":17.369,"low":17.204,"volume":445274},{"date":"2019-12-05","open":17.396,"close":17.788,"high":17.815,"low":17.387,"volume":1301520},{"date":"2019-12-06","open":17.797,"close":17.858,"high":17.928,"low":17.675,"volume":1059059},{"date":"2019-12-09","open":17.876,"close":17.745,"high":17.902,"low":17.684,"volume":696281},{"date":"2019-12-10","open":17.719,"close":17.71,"high":17.78,"low":17.57,"volume":544804},{"date":"2019-12-11","open":17.771,"close":17.727,"high":17.919,"low":17.657,"volume":688657},{"date":"2019-12-12","open":17.788,"close":17.701,"high":17.806,"low":17.623,"volume":549902},{"date":"2019-12-13","open":18.05,"close":18.399,"high":18.556,"low":17.98,"volume":2556897},{"date":"2019-12-16","open":18.487,"close":18.679,"high":18.827,"low":18.251,"volume":1803460},{"date":"2019-12-17","open":18.679,"close":19.159,"high":19.752,"low":18.609,"volume":2741829},{"date":"2019-12-18","open":19.132,"close":19.098,"high":19.517,"low":19.054,"volume":1715991},{"date":"2019-12-19","open":19.141,"close":19.054,"high":19.167,"low":18.862,"volume":1061764},{"date":"2019-12-20","open":19.106,"close":18.906,"high":19.359,"low":18.906,"volume":1388117},{"date":"2019-12-23","open":18.914,"close":18.443,"high":19.063,"low":18.443,"volume":1415741},{"date":"2019-12-24","open":18.408,"close":18.556,"high":18.565,"low":18.356,"volume":814923},{"date":"2019-12-25","open":18.522,"close":18.513,"high":18.705,"low":18.408,"volume":774069},{"date":"2019-12-26","open":18.618,"close":19.054,"high":19.071,"low":18.548,"volume":1182014},{"date":"2019-12-27","open":19.01,"close":18.687,"high":19.342,"low":18.679,"volume":1702761},{"date":"2019-12-30","open":18.661,"close":20.721,"high":20.721,"low":18.618,"volume":6152020},{"date":"2019-12-31","open":20.66,"close":20.407,"high":20.773,"low":20.145,"volume":3369729},{"date":"2020-01-02","open":20.791,"close":20.573,"high":20.922,"low":20.372,"volume":3577365},{"date":"2020-01-03","open":20.442,"close":20.477,"high":20.695,"low":20.232,"volume":1837992},{"date":"2020-01-06","open":20.197,"close":20.424,"high":20.887,"low":20.145,"volume":2304034},{"date":"2020-01-07","open":20.494,"close":20.756,"high":20.8,"low":20.232,"volume":2003054},{"date":"2020-01-08","open":20.52,"close":20.093,"high":20.564,"low":20.014,"volume":2066120},{"date":"2020-01-09","open":20.433,"close":20.529,"high":20.634,"low":20.328,"volume":1635603},{"date":"2020-01-10","open":20.983,"close":20.625,"high":21.096,"low":20.328,"volume":1969461},{"date":"2020-01-13","open":20.538,"close":20.992,"high":21,"low":20.171,"volume":1895103},{"date":"2020-01-14","open":21,"close":20.634,"high":21.14,"low":20.59,"volume":1759240},{"date":"2020-01-15","open":20.494,"close":20.424,"high":20.66,"low":20.319,"volume":1140791},{"date":"2020-01-16","open":20.459,"close":20.241,"high":20.459,"low":20.197,"volume":1038355},{"date":"2020-01-17","open":20.381,"close":20.459,"high":20.8,"low":20.346,"volume":1297342},{"date":"2020-01-20","open":20.442,"close":20.808,"high":20.826,"low":20.319,"volume":1408182},{"date":"2020-01-21","open":20.555,"close":20.293,"high":20.712,"low":20.241,"volume":1691808},{"date":"2020-01-22","open":20.127,"close":20.319,"high":20.52,"low":19.639,"volume":2036271},{"date":"2020-01-23","open":19.874,"close":19.185,"high":20.023,"low":18.94,"volume":2452483},{"date":"2020-02-03","open":17.099,"close":17.099,"high":17.099,"low":17.099,"volume":753370},{"date":"2020-02-04","open":16.479,"close":17.291,"high":17.474,"low":16.462,"volume":3485571},{"date":"2020-02-05","open":17.317,"close":17.588,"high":18.12,"low":17.108,"volume":2427650},{"date":"2020-02-06","open":17.614,"close":18.076,"high":18.216,"low":17.369,"volume":2478401},{"date":"2020-02-07","open":17.945,"close":17.998,"high":18.076,"low":17.701,"volume":1836396},{"date":"2020-02-10","open":17.701,"close":18.111,"high":18.242,"low":17.701,"volume":1580403},{"date":"2020-02-11","open":18.251,"close":18.129,"high":18.513,"low":18.085,"volume":1763408},{"date":"2020-02-12","open":17.972,"close":18.312,"high":18.469,"low":17.963,"volume":1701737},{"date":"2020-02-13","open":18.242,"close":18.007,"high":18.408,"low":17.963,"volume":1493055},{"date":"2020-02-14","open":17.963,"close":18.382,"high":18.618,"low":17.937,"volume":2027589},{"date":"2020-02-17","open":19.054,"close":19.429,"high":19.525,"low":18.748,"volume":3209865},{"date":"2020-02-18","open":19.429,"close":19.255,"high":19.49,"low":19.028,"volume":1916034},{"date":"2020-02-19","open":19.15,"close":19.272,"high":19.674,"low":19.124,"volume":2083406},{"date":"2020-02-20","open":19.333,"close":20.512,"high":20.616,"low":19.333,"volume":3898596},{"date":"2020-02-21","open":20.398,"close":20.302,"high":21.009,"low":20.136,"volume":3535268},{"date":"2020-02-24","open":20.136,"close":20.18,"high":20.433,"low":19.97,"volume":2442126},{"date":"2020-02-25","open":19.717,"close":20.328,"high":20.363,"low":19.298,"volume":3280997},{"date":"2020-02-26","open":19.883,"close":19.892,"high":20.573,"low":19.735,"volume":2881556},{"date":"2020-02-27","open":20.005,"close":19.944,"high":20.398,"low":19.857,"volume":2063951},{"date":"2020-02-28","open":19.263,"close":18.748,"high":19.455,"low":18.644,"volume":2914357},{"date":"2020-03-02","open":19.098,"close":19.691,"high":19.962,"low":18.94,"volume":2543747},{"date":"2020-03-03","open":20.145,"close":19.909,"high":20.538,"low":19.647,"volume":2593144},{"date":"2020-03-04","open":19.848,"close":20.433,"high":20.477,"low":19.665,"volume":2760750},{"date":"2020-03-05","open":20.677,"close":21.009,"high":21.306,"low":20.206,"volume":4454361},{"date":"2020-03-06","open":20.738,"close":20.241,"high":20.896,"low":20.232,"volume":2630400},{"date":"2020-03-09","open":19.525,"close":19.543,"high":19.944,"low":19.359,"volume":2734638},{"date":"2020-03-10","open":19.586,"close":20.197,"high":20.311,"low":19.412,"volume":2644568},{"date":"2020-03-11","open":20.127,"close":19.569,"high":20.136,"low":19.534,"volume":1790690},{"date":"2020-03-12","open":19.272,"close":19.255,"high":19.569,"low":19.15,"volume":1696419},{"date":"2020-03-13","open":18.242,"close":19.22,"high":19.429,"low":18.103,"volume":2273578},{"date":"2020-03-16","open":19.176,"close":18.111,"high":19.185,"low":18.094,"volume":2057914},{"date":"2020-03-17","open":18.417,"close":18.338,"high":18.644,"low":17.727,"volume":1727481},{"date":"2020-03-18","open":18.426,"close":17.727,"high":18.574,"low":17.701,"volume":1521894},{"date":"2020-03-19","open":17.788,"close":17.841,"high":18.076,"low":17.012,"volume":2007876},{"date":"2020-03-20","open":18.007,"close":18.103,"high":18.146,"low":17.701,"volume":1213209},{"date":"2020-03-23","open":17.352,"close":17.431,"high":17.832,"low":17.308,"volume":1105082},{"date":"2020-03-24","open":17.841,"close":17.797,"high":17.911,"low":17.439,"volume":1188219},{"date":"2020-03-25","open":18.234,"close":18.19,"high":18.33,"low":18.085,"volume":1293512},{"date":"2020-03-26","open":17.963,"close":17.945,"high":18.19,"low":17.937,"volume":697849},{"date":"2020-03-27","open":18.155,"close":18.024,"high":18.399,"low":17.98,"volume":905747},{"date":"2020-03-30","open":17.788,"close":17.762,"high":17.849,"low":17.57,"volume":804115},{"date":"2020-03-31","open":17.98,"close":17.666,"high":18.033,"low":17.657,"volume":638332},{"date":"2020-04-01","open":17.605,"close":17.614,"high":17.919,"low":17.57,"volume":666733},{"date":"2020-04-02","open":17.544,"close":17.902,"high":17.902,"low":17.527,"volume":775172},{"date":"2020-04-03","open":17.762,"close":17.64,"high":17.858,"low":17.588,"volume":581837},{"date":"2020-04-07","open":18.007,"close":18.033,"high":18.094,"low":17.876,"volume":1241184},{"date":"2020-04-08","open":17.919,"close":18.007,"high":18.068,"low":17.876,"volume":757620},{"date":"2020-04-09","open":18.207,"close":18.094,"high":18.382,"low":18.094,"volume":1146930},{"date":"2020-04-10","open":18.164,"close":17.954,"high":18.286,"low":17.919,"volume":858502},{"date":"2020-04-13","open":17.876,"close":17.762,"high":17.945,"low":17.701,"volume":584928},{"date":"2020-04-14","open":17.867,"close":18.583,"high":19.106,"low":17.78,"volume":1956854},{"date":"2020-04-15","open":18.312,"close":18.417,"high":18.879,"low":18.251,"volume":1518856},{"date":"2020-04-16","open":18.303,"close":18.984,"high":19.272,"low":18.268,"volume":2278962},{"date":"2020-04-17","open":19.002,"close":18.731,"high":19.115,"low":18.696,"volume":1504200},{"date":"2020-04-20","open":18.818,"close":18.827,"high":18.871,"low":18.635,"volume":803576},{"date":"2020-04-21","open":18.687,"close":18.548,"high":18.705,"low":18.364,"volume":907942},{"date":"2020-04-22","open":18.399,"close":18.565,"high":18.609,"low":18.312,"volume":582120},{"date":"2020-04-23","open":18.556,"close":18.33,"high":18.609,"low":18.33,"volume":623666},{"date":"2020-04-24","open":18.286,"close":18.138,"high":18.434,"low":18.007,"volume":723366},{"date":"2020-04-27","open":18.181,"close":18.251,"high":18.443,"low":18.146,"volume":615237},{"date":"2020-04-28","open":18.452,"close":18.652,"high":18.792,"low":18.199,"volume":1343710},{"date":"2020-04-29","open":18.452,"close":18.74,"high":18.836,"low":18.426,"volume":799917},{"date":"2020-04-30","open":18.923,"close":19.01,"high":19.167,"low":18.853,"volume":1339571},{"date":"2020-05-06","open":18.556,"close":18.94,"high":18.993,"low":18.495,"volume":1118487},{"date":"2020-05-07","open":18.94,"close":18.757,"high":19.054,"low":18.748,"volume":846296},{"date":"2020-05-08","open":18.967,"close":19.115,"high":19.298,"low":18.783,"volume":1527749},{"date":"2020-05-11","open":19.15,"close":18.897,"high":19.255,"low":18.827,"volume":958306},{"date":"2020-05-12","open":19.019,"close":18.949,"high":19.08,"low":18.801,"volume":650971},{"date":"2020-05-13","open":18.853,"close":19.045,"high":19.115,"low":18.818,"volume":640345},{"date":"2020-05-14","open":18.923,"close":18.783,"high":18.958,"low":18.766,"volume":654371},{"date":"2020-05-15","open":18.888,"close":18.783,"high":18.923,"low":18.748,"volume":548576},{"date":"2020-05-18","open":18.748,"close":18.469,"high":18.775,"low":18.443,"volume":889196},{"date":"2020-05-19","open":18.679,"close":18.583,"high":18.731,"low":18.53,"volume":565102},{"date":"2020-05-20","open":18.53,"close":18.478,"high":18.626,"low":18.408,"volume":666620},{"date":"2020-05-21","open":18.522,"close":18.417,"high":18.644,"low":18.399,"volume":548373},{"date":"2020-05-22","open":18.426,"close":17.788,"high":18.426,"low":17.788,"volume":981940},{"date":"2020-05-25","open":17.788,"close":17.71,"high":17.884,"low":17.596,"volume":589972},{"date":"2020-05-26","open":17.823,"close":17.937,"high":17.945,"low":17.797,"volume":546873},{"date":"2020-05-27","open":17.954,"close":17.78,"high":17.954,"low":17.71,"volume":455597},{"date":"2020-05-28","open":17.797,"close":17.945,"high":18.181,"low":17.719,"volume":699515},{"date":"2020-05-29","open":17.806,"close":17.762,"high":17.902,"low":17.745,"volume":465583},{"date":"2020-06-01","open":18.234,"close":18.522,"high":18.687,"low":18.076,"volume":1618561},{"date":"2020-06-02","open":18.443,"close":18.417,"high":18.548,"low":18.312,"volume":828478},{"date":"2020-06-03","open":18.522,"close":18.312,"high":18.679,"low":18.277,"volume":807511},{"date":"2020-06-04","open":18.46,"close":18.19,"high":18.46,"low":18.155,"volume":592800},{"date":"2020-06-05","open":18.216,"close":18.26,"high":18.303,"low":18.042,"volume":748216},{"date":"2020-06-08","open":18.382,"close":18.373,"high":18.522,"low":18.268,"volume":839778},{"date":"2020-06-09","open":18.312,"close":18.652,"high":18.818,"low":18.303,"volume":1131305},{"date":"2020-06-10","open":18.574,"close":18.452,"high":18.609,"low":18.391,"volume":581494},{"date":"2020-06-11","open":18.434,"close":18.216,"high":18.6,"low":18.207,"volume":850796},{"date":"2020-06-12","open":17.919,"close":18.059,"high":18.225,"low":17.876,"volume":842159},{"date":"2020-06-15","open":18.059,"close":18.042,"high":18.46,"low":18.024,"volume":1004579},{"date":"2020-06-16","open":18.242,"close":18.277,"high":18.399,"low":18.181,"volume":638051},{"date":"2020-06-17","open":18.251,"close":18.199,"high":18.295,"low":18.059,"volume":600807},{"date":"2020-06-18","open":18.216,"close":18.469,"high":18.583,"low":18.172,"volume":1021775},{"date":"2020-06-19","open":18.53,"close":19.141,"high":19.263,"low":18.478,"volume":2770131},{"date":"2020-06-22","open":19.15,"close":19.368,"high":20.136,"low":19.045,"volume":2856177},{"date":"2020-06-23","open":19.272,"close":19.307,"high":19.464,"low":19.036,"volume":1416648},{"date":"2020-06-24","open":19.499,"close":19.49,"high":20.005,"low":19.359,"volume":1286923},{"date":"2020-06-29","open":19.098,"close":18.836,"high":19.185,"low":18.757,"volume":1516309},{"date":"2020-06-30","open":18.949,"close":19.368,"high":19.665,"low":18.836,"volume":1599808},{"date":"2020-07-01","open":19.359,"close":19.901,"high":19.918,"low":19.211,"volume":1842300},{"date":"2020-07-02","open":19.761,"close":21.07,"high":21.271,"low":19.743,"volume":4641174},{"date":"2020-07-03","open":21.978,"close":23.348,"high":23.348,"low":21.332,"volume":7250830},{"date":"2020-07-06","open":24.334,"close":25.853,"high":25.853,"low":23.959,"volume":8073328},{"date":"2020-07-07","open":26.752,"close":25.495,"high":26.822,"low":25.033,"volume":7474489},{"date":"2020-07-08","open":25.574,"close":27.564,"high":28.21,"low":25.574,"volume":6904764},{"date":"2020-07-09","open":26.691,"close":27.197,"high":28.166,"low":26.385,"volume":5585358},{"date":"2020-07-10","open":26.647,"close":26.054,"high":27.023,"low":25.87,"volume":4327866},{"date":"2020-07-13","open":26.036,"close":26.673,"high":27.564,"low":25.67,"volume":4736262},{"date":"2020-07-14","open":26.254,"close":26.281,"high":26.621,"low":25.731,"volume":3247301},{"date":"2020-07-15","open":26.7,"close":26.254,"high":27.293,"low":26.124,"volume":4571230},{"date":"2020-07-16","open":25.818,"close":23.915,"high":26.429,"low":23.811,"volume":5305665},{"date":"2020-07-17","open":24.247,"close":23.304,"high":24.422,"low":22.763,"volume":3691223},{"date":"2020-07-20","open":23.872,"close":25.076,"high":25.486,"low":23.671,"volume":3791036},{"date":"2020-07-21","open":24.797,"close":24.797,"high":25.242,"low":24.413,"volume":2223715},{"date":"2020-07-22","open":24.902,"close":24.945,"high":26.045,"low":24.649,"volume":3460704},{"date":"2020-07-23","open":24.561,"close":24.98,"high":25.155,"low":24.081,"volume":2812984},{"date":"2020-07-24","open":24.71,"close":23.2,"high":24.971,"low":23.034,"volume":3442431},{"date":"2020-07-27","open":23.322,"close":23.2,"high":23.374,"low":22.685,"volume":1849951},{"date":"2020-07-28","open":23.496,"close":23.112,"high":23.549,"low":22.894,"volume":1455424},{"date":"2020-07-29","open":23.104,"close":24.308,"high":24.43,"low":22.999,"volume":2776370},{"date":"2020-07-30","open":24.509,"close":24.125,"high":24.57,"low":24.003,"volume":1943339},{"date":"2020-07-31","open":24.055,"close":24.474,"high":25.041,"low":24.011,"volume":2256131},{"date":"2020-08-03","open":24.779,"close":24.867,"high":24.971,"low":24.299,"volume":2291448},{"date":"2020-08-04","open":24.867,"close":24.701,"high":25.12,"low":24.526,"volume":1792644},{"date":"2020-08-05","open":24.579,"close":24.43,"high":24.701,"low":24.221,"volume":1608572},{"date":"2020-08-06","open":24.509,"close":26.324,"high":27.04,"low":24.064,"volume":3725791},{"date":"2020-08-07","open":25.294,"close":26.22,"high":27.948,"low":24.779,"volume":4866216},{"date":"2020-08-10","open":25.661,"close":27.311,"high":28.306,"low":25.495,"volume":5373052},{"date":"2020-08-11","open":27.066,"close":25.652,"high":27.415,"low":25.513,"volume":3777991},{"date":"2020-08-12","open":25.399,"close":25.46,"high":25.94,"low":24.893,"volume":2716803},{"date":"2020-08-13","open":25.539,"close":25.286,"high":25.844,"low":25.129,"volume":1630067},{"date":"2020-08-14","open":25.041,"close":25.705,"high":25.801,"low":24.963,"volume":1444043},{"date":"2020-08-17","open":26.263,"close":27.101,"high":28.087,"low":26.254,"volume":3835406},{"date":"2020-08-18","open":27.127,"close":27.249,"high":27.834,"low":26.813,"volume":2393498},{"date":"2020-08-19","open":27.215,"close":26.857,"high":27.537,"low":26.717,"volume":2238901},{"date":"2020-08-20","open":26.281,"close":26.237,"high":26.656,"low":26.01,"volume":1566521},{"date":"2020-08-21","open":26.429,"close":26.621,"high":26.909,"low":26.254,"volume":1221736},{"date":"2020-08-24","open":26.734,"close":26.516,"high":26.892,"low":26.438,"volume":1063784},{"date":"2020-08-25","open":26.682,"close":26.412,"high":27.084,"low":26.342,"volume":1254941},{"date":"2020-08-26","open":26.342,"close":25.582,"high":26.551,"low":25.556,"volume":1906944},{"date":"2020-08-27","open":25.582,"close":25.792,"high":26.08,"low":25.382,"volume":1182994},{"date":"2020-08-28","open":25.731,"close":26.682,"high":26.778,"low":25.574,"volume":1921991},{"date":"2020-08-31","open":26.953,"close":26.516,"high":27.485,"low":26.516,"volume":2189042},{"date":"2020-09-01","open":26.35,"close":26.787,"high":26.787,"low":26.342,"volume":1115895},{"date":"2020-09-02","open":26.865,"close":26.604,"high":26.97,"low":26.176,"volume":1450182},{"date":"2020-09-03","open":26.595,"close":26.272,"high":26.927,"low":26.106,"volume":1264748},{"date":"2020-09-04","open":25.635,"close":25.853,"high":26.071,"low":25.565,"volume":1127797},{"date":"2020-09-07","open":25.844,"close":24.867,"high":25.949,"low":24.771,"volume":1535627},{"date":"2020-09-08","open":24.902,"close":25.513,"high":25.792,"low":24.841,"volume":1402829},{"date":"2020-09-09","open":25.041,"close":25.024,"high":25.382,"low":24.727,"volume":1135097},{"date":"2020-09-10","open":25.251,"close":24.945,"high":25.513,"low":24.884,"volume":1062566},{"date":"2020-09-11","open":24.832,"close":25.024,"high":25.085,"low":24.771,"volume":818506},{"date":"2020-09-14","open":25.024,"close":24.989,"high":25.102,"low":24.806,"volume":655177},{"date":"2020-09-15","open":24.998,"close":25.137,"high":25.338,"low":24.875,"volume":773379},{"date":"2020-09-16","open":25.137,"close":25.146,"high":25.495,"low":25.015,"volume":807880},{"date":"2020-09-17","open":24.954,"close":24.605,"high":25.033,"low":24.317,"volume":1181713},{"date":"2020-09-18","open":24.596,"close":25.731,"high":25.905,"low":24.553,"volume":1977619},{"date":"2020-09-21","open":26.473,"close":25.757,"high":26.604,"low":25.713,"volume":1647351},{"date":"2020-09-22","open":25.53,"close":25.486,"high":26.254,"low":25.382,"volume":1261485},{"date":"2020-09-23","open":25.574,"close":25.216,"high":25.609,"low":25.155,"volume":692185},{"date":"2020-09-24","open":25.12,"close":24.902,"high":25.286,"low":24.884,"volume":806377},{"date":"2020-09-25","open":24.954,"close":25.12,"high":25.347,"low":24.902,"volume":803642},{"date":"2020-09-28","open":25.006,"close":25.137,"high":25.294,"low":24.998,"volume":608467},{"date":"2020-09-29","open":25.155,"close":25.172,"high":25.521,"low":25.155,"volume":708144},{"date":"2020-09-30","open":25.399,"close":24.971,"high":25.417,"low":24.849,"volume":743265},{"date":"2020-10-09","open":25.382,"close":25.469,"high":25.495,"low":25.233,"volume":817139},{"date":"2020-10-12","open":25.731,"close":26.446,"high":26.56,"low":25.635,"volume":1633773},{"date":"2020-10-13","open":26.237,"close":26.124,"high":26.237,"low":25.984,"volume":927552},{"date":"2020-10-14","open":26.124,"close":25.774,"high":26.211,"low":25.713,"volume":736731},{"date":"2020-10-15","open":25.818,"close":25.792,"high":26.167,"low":25.757,"volume":631535},{"date":"2020-10-16","open":25.792,"close":25.888,"high":26.036,"low":25.731,"volume":659199},{"date":"2020-10-19","open":26.167,"close":25.713,"high":26.385,"low":25.713,"volume":968854},{"date":"2020-10-20","open":25.652,"close":25.513,"high":25.722,"low":25.137,"volume":858821},{"date":"2020-10-21","open":25.443,"close":25.321,"high":25.565,"low":25.19,"volume":674989},{"date":"2020-10-22","open":25.277,"close":25.329,"high":25.53,"low":25.033,"volume":767017},{"date":"2020-10-23","open":25.286,"close":25.033,"high":25.548,"low":25.033,"volume":788318},{"date":"2020-10-26","open":24.884,"close":24.09,"high":24.884,"low":23.985,"volume":1384351},{"date":"2020-10-27","open":24.072,"close":24.046,"high":24.142,"low":23.68,"volume":877712},{"date":"2020-10-28","open":23.976,"close":24.299,"high":24.457,"low":23.889,"volume":776850},{"date":"2020-10-29","open":24.038,"close":24.614,"high":24.945,"low":23.907,"volume":1038319},{"date":"2020-10-30","open":24.387,"close":23.75,"high":24.587,"low":23.741,"volume":1033854},{"date":"2020-11-02","open":23.592,"close":23.27,"high":24.072,"low":22.868,"volume":1372847},{"date":"2020-11-03","open":23.435,"close":23.837,"high":24.107,"low":23.339,"volume":978566},{"date":"2020-11-04","open":23.837,"close":23.837,"high":24.09,"low":23.592,"volume":694130},{"date":"2020-11-05","open":24.395,"close":24.238,"high":24.465,"low":23.985,"volume":929447},{"date":"2020-11-06","open":24.282,"close":24.282,"high":24.561,"low":24.099,"volume":880021},{"date":"2020-11-09","open":24.526,"close":25.181,"high":25.513,"low":24.369,"volume":1767394},{"date":"2020-11-10","open":25.286,"close":24.727,"high":25.338,"low":24.561,"volume":1161262},{"date":"2020-11-11","open":24.666,"close":24.299,"high":24.727,"low":24.273,"volume":709716},{"date":"2020-11-12","open":24.299,"close":24.177,"high":24.5,"low":24.107,"volume":543462},{"date":"2020-11-13","open":24.116,"close":23.819,"high":24.116,"low":23.636,"volume":820615},{"date":"2020-11-16","open":24.003,"close":24.046,"high":24.116,"low":23.741,"volume":618229},{"date":"2020-11-17","open":24.011,"close":24.186,"high":24.186,"low":23.776,"volume":659904},{"date":"2020-11-18","open":24.186,"close":24.203,"high":24.535,"low":24.134,"volume":859665},{"date":"2020-11-19","open":24.072,"close":24.361,"high":24.474,"low":23.872,"volume":723571},{"date":"2020-11-20","open":24.361,"close":24.439,"high":24.439,"low":24.247,"volume":553474},{"date":"2020-11-23","open":24.43,"close":24.858,"high":25.163,"low":24.273,"volume":1515453},{"date":"2020-11-24","open":24.849,"close":24.535,"high":24.849,"low":24.491,"volume":885610},{"date":"2020-11-25","open":24.727,"close":24.264,"high":24.919,"low":24.264,"volume":842565},{"date":"2020-11-26","open":24.256,"close":24.334,"high":24.413,"low":24.072,"volume":620010},{"date":"2020-11-27","open":24.404,"close":24.928,"high":24.928,"low":24.282,"volume":1114402},{"date":"2020-11-30","open":25.207,"close":25.207,"high":26.254,"low":25.102,"volume":2997909},{"date":"2020-12-01","open":25.129,"close":26.08,"high":26.385,"low":24.989,"volume":2277564},{"date":"2020-12-02","open":26.08,"close":25.888,"high":26.342,"low":25.644,"volume":1567736},{"date":"2020-12-03","open":25.844,"close":25.731,"high":26.019,"low":25.661,"volume":957615},{"date":"2020-12-04","open":25.774,"close":25.207,"high":25.792,"low":25.102,"volume":1228227},{"date":"2020-12-07","open":25.216,"close":24.954,"high":25.373,"low":24.928,"volume":898570},{"date":"2020-12-08","open":24.937,"close":24.954,"high":25.146,"low":24.788,"volume":743256},{"date":"2020-12-09","open":25.033,"close":24.326,"high":25.19,"low":24.326,"volume":1099338},{"date":"2020-12-10","open":24.247,"close":24.212,"high":24.491,"low":23.942,"volume":1054445},{"date":"2020-12-11","open":24.186,"close":23.854,"high":24.291,"low":23.662,"volume":1011390},{"date":"2020-12-14","open":23.898,"close":23.933,"high":24.011,"low":23.741,"volume":544772},{"date":"2020-12-15","open":23.898,"close":23.907,"high":23.976,"low":23.584,"volume":727955},{"date":"2020-12-16","open":23.959,"close":23.732,"high":24.038,"low":23.688,"volume":599368},{"date":"2020-12-17","open":23.654,"close":24.264,"high":24.308,"low":23.558,"volume":981782},{"date":"2020-12-18","open":24.116,"close":23.907,"high":24.291,"low":23.854,"volume":663845},{"date":"2020-12-21","open":23.811,"close":24.099,"high":24.168,"low":23.654,"volume":665784},{"date":"2020-12-22","open":24.038,"close":23.208,"high":24.038,"low":23.2,"volume":1225665},{"date":"2020-12-23","open":23.217,"close":23.374,"high":23.514,"low":23.112,"volume":777820},{"date":"2020-12-24","open":23.366,"close":23.252,"high":23.549,"low":23.112,"volume":611890},{"date":"2020-12-25","open":23.112,"close":23.217,"high":23.409,"low":22.938,"volume":759597},{"date":"2020-12-28","open":23.112,"close":23.182,"high":23.427,"low":22.999,"volume":740363},{"date":"2020-12-29","open":23.278,"close":23.331,"high":23.654,"low":23.2,"volume":818141},{"date":"2020-12-30","open":23.278,"close":23.636,"high":23.636,"low":23.165,"volume":1050136},{"date":"2020-12-31","open":23.898,"close":24.422,"high":24.736,"low":23.872,"volume":2165913},{"date":"2021-01-04","open":24.457,"close":24.23,"high":24.5,"low":23.811,"volume":1945462},{"date":"2021-01-05","open":24.038,"close":24.195,"high":24.404,"low":23.75,"volume":1655522},{"date":"2021-01-06","open":24.404,"close":24.614,"high":24.919,"low":24.308,"volume":2057443},{"date":"2021-01-07","open":24.683,"close":24.727,"high":24.832,"low":24.072,"volume":1729687},{"date":"2021-01-08","open":24.771,"close":24.998,"high":25.408,"low":24.605,"volume":2207415},{"date":"2021-01-11","open":25.198,"close":24.317,"high":25.321,"low":24.291,"volume":1725419},{"date":"2021-01-12","open":24.072,"close":26.717,"high":26.874,"low":23.898,"volume":5161568},{"date":"2021-01-13","open":26.595,"close":25.774,"high":26.665,"low":25.644,"volume":3559776},{"date":"2021-01-14","open":25.661,"close":25.12,"high":25.949,"low":25.12,"volume":2103358},{"date":"2021-01-15","open":24.954,"close":25.102,"high":25.731,"low":24.945,"volume":1679398},{"date":"2021-01-18","open":24.963,"close":25.251,"high":25.818,"low":24.823,"volume":1695534},{"date":"2021-01-19","open":25.233,"close":25.338,"high":26.193,"low":24.98,"volume":2143915},{"date":"2021-01-20","open":25.451,"close":25.905,"high":26.429,"low":25.347,"volume":2166237},{"date":"2021-01-21","open":26.01,"close":25.966,"high":26.508,"low":25.521,"volume":2398598},{"date":"2021-01-22","open":25.644,"close":25.233,"high":25.897,"low":25.015,"volume":1988934},{"date":"2021-01-25","open":25.085,"close":24.919,"high":25.181,"low":24.605,"volume":1901745},{"date":"2021-01-26","open":24.701,"close":23.88,"high":24.91,"low":23.811,"volume":1897350},{"date":"2021-01-27","open":23.872,"close":23.819,"high":24.046,"low":23.697,"volume":1006889},{"date":"2021-01-28","open":23.636,"close":23.636,"high":23.968,"low":23.4,"volume":1300527},{"date":"2021-01-29","open":23.784,"close":23.505,"high":23.88,"low":23.2,"volume":1229645},{"date":"2021-02-01","open":23.627,"close":23.462,"high":23.662,"low":23.357,"volume":886477},{"date":"2021-02-02","open":23.592,"close":23.339,"high":23.627,"low":23.095,"volume":1435196},{"date":"2021-02-03","open":23.331,"close":23.174,"high":23.531,"low":23.086,"volume":958176},{"date":"2021-02-04","open":22.99,"close":22.405,"high":23.165,"low":21.952,"volume":1798666},{"date":"2021-02-05","open":22.414,"close":22.344,"high":22.72,"low":22.257,"volume":924972},{"date":"2021-02-08","open":22.344,"close":22.606,"high":22.746,"low":22.301,"volume":926303},{"date":"2021-02-09","open":22.615,"close":23.191,"high":23.243,"low":22.379,"volume":1395326},{"date":"2021-02-10","open":23.121,"close":23.086,"high":23.278,"low":22.807,"volume":1157933},{"date":"2021-02-18","open":23.374,"close":23.147,"high":23.505,"low":23.043,"volume":1310783},{"date":"2021-02-19","open":23.06,"close":23.741,"high":23.784,"low":22.868,"volume":1392744},{"date":"2021-02-22","open":23.854,"close":22.999,"high":23.854,"low":22.964,"volume":1676243},{"date":"2021-02-23","open":23.025,"close":22.851,"high":23.243,"low":22.772,"volume":986555},{"date":"2021-02-24","open":22.894,"close":22.693,"high":23.095,"low":22.484,"volume":958634},{"date":"2021-02-25","open":22.833,"close":22.964,"high":23.435,"low":22.597,"volume":1379275},{"date":"2021-02-26","open":22.493,"close":22.545,"high":22.807,"low":22.44,"volume":1097798},{"date":"2021-03-01","open":21.716,"close":21.122,"high":21.716,"low":20.59,"volume":2803138},{"date":"2021-03-02","open":21.122,"close":20.721,"high":21.166,"low":20.625,"volume":1490009},{"date":"2021-03-03","open":20.625,"close":20.904,"high":20.974,"low":20.59,"volume":970337},{"date":"2021-03-04","open":20.738,"close":20.415,"high":20.843,"low":20.389,"volume":1288013},{"date":"2021-03-05","open":20.415,"close":20.625,"high":20.747,"low":20.18,"volume":1149817},{"date":"2021-03-08","open":20.721,"close":20.18,"high":20.861,"low":20.18,"volume":1203736},{"date":"2021-03-09","open":20.154,"close":19.49,"high":20.363,"low":19.447,"volume":1305342},{"date":"2021-03-10","open":19.691,"close":19.438,"high":19.752,"low":19.403,"volume":876286},{"date":"2021-03-11","open":19.499,"close":19.735,"high":19.796,"low":19.499,"volume":793470},{"date":"2021-03-12","open":19.761,"close":19.517,"high":19.761,"low":19.176,"volume":1156455},{"date":"2021-03-15","open":19.316,"close":19.063,"high":19.359,"low":18.967,"volume":897627},{"date":"2021-03-16","open":19.176,"close":19.185,"high":19.237,"low":18.984,"volume":602116},{"date":"2021-03-17","open":19.194,"close":19.394,"high":19.49,"low":19.115,"volume":753688},{"date":"2021-03-18","open":19.394,"close":19.316,"high":19.551,"low":19.272,"volume":686558},{"date":"2021-03-19","open":19.194,"close":19.691,"high":19.7,"low":19.036,"volume":1210142},{"date":"2021-03-22","open":19.604,"close":19.839,"high":20.031,"low":19.551,"volume":1053069},{"date":"2021-03-23","open":19.796,"close":19.761,"high":19.97,"low":19.447,"volume":760632},{"date":"2021-03-24","open":19.656,"close":19.743,"high":20.154,"low":19.621,"volume":931331},{"date":"2021-03-25","open":19.621,"close":19.621,"high":19.839,"low":19.595,"volume":475952},{"date":"2021-03-26","open":19.595,"close":19.691,"high":19.778,"low":19.569,"volume":538542},{"date":"2021-03-29","open":19.665,"close":19.935,"high":20.189,"low":19.578,"volume":796389},{"date":"2021-03-30","open":19.848,"close":19.935,"high":20.101,"low":19.813,"volume":536528},{"date":"2021-03-31","open":19.927,"close":19.613,"high":19.927,"low":19.613,"volume":547368},{"date":"2021-04-01","open":19.613,"close":19.848,"high":19.857,"low":19.499,"volume":584316},{"date":"2021-04-02","open":19.874,"close":19.822,"high":20.014,"low":19.752,"volume":614623},{"date":"2021-04-06","open":20.145,"close":19.839,"high":20.215,"low":19.822,"volume":726292},{"date":"2021-04-07","open":19.813,"close":19.752,"high":19.909,"low":19.647,"volume":594220},{"date":"2021-04-08","open":19.621,"close":19.7,"high":19.927,"low":19.613,"volume":609198},{"date":"2021-04-09","open":19.63,"close":19.359,"high":19.647,"low":19.359,"volume":686485},{"date":"2021-04-12","open":19.359,"close":19.098,"high":19.429,"low":19.054,"volume":590010},{"date":"2021-04-13","open":19.098,"close":19.159,"high":19.211,"low":19.01,"volume":462451},{"date":"2021-04-14","open":19.159,"close":19.342,"high":19.49,"low":19.141,"volume":504175},{"date":"2021-04-15","open":19.29,"close":19.167,"high":19.325,"low":19.045,"volume":481014},{"date":"2021-04-16","open":19.194,"close":19.421,"high":19.499,"low":19.167,"volume":519720},{"date":"2021-04-19","open":19.359,"close":19.726,"high":19.77,"low":19.281,"volume":847988},{"date":"2021-04-20","open":19.613,"close":19.508,"high":19.839,"low":19.482,"volume":628183},{"date":"2021-04-21","open":19.386,"close":19.359,"high":19.508,"low":19.325,"volume":407653},{"date":"2021-04-22","open":19.473,"close":19.255,"high":19.499,"low":19.211,"volume":545439},{"date":"2021-04-23","open":19.202,"close":19.185,"high":19.316,"low":19.124,"volume":493760},{"date":"2021-04-26","open":19.176,"close":18.879,"high":19.359,"low":18.853,"volume":714998},{"date":"2021-04-27","open":18.888,"close":18.618,"high":18.914,"low":18.565,"volume":706185},{"date":"2021-04-28","open":18.626,"close":18.731,"high":18.731,"low":18.478,"volume":485170},{"date":"2021-04-29","open":18.836,"close":19.525,"high":19.674,"low":18.766,"volume":1592565},{"date":"2021-04-30","open":19.359,"close":19.578,"high":19.778,"low":19.298,"volume":1069396},{"date":"2021-05-06","open":19.813,"close":19.709,"high":20.049,"low":19.56,"volume":981386},{"date":"2021-05-07","open":19.63,"close":19.22,"high":19.761,"low":19.115,"volume":837558},{"date":"2021-05-10","open":19.298,"close":19.508,"high":19.647,"low":19.22,"volume":662676},{"date":"2021-05-11","open":19.298,"close":19.595,"high":19.778,"low":19.071,"volume":680556},{"date":"2021-05-12","open":19.49,"close":19.656,"high":19.7,"low":19.403,"volume":570219},{"date":"2021-05-13","open":19.482,"close":19.386,"high":19.665,"low":19.316,"volume":556860},{"date":"2021-05-14","open":19.56,"close":20.965,"high":21.175,"low":19.534,"volume":3326164},{"date":"2021-05-17","open":20.581,"close":20.485,"high":20.625,"low":20.215,"volume":2128584},{"date":"2021-05-18","open":20.337,"close":20.381,"high":20.756,"low":20.241,"volume":925575},{"date":"2021-05-19","open":20.328,"close":20.389,"high":20.651,"low":20.293,"volume":806584},{"date":"2021-05-20","open":20.381,"close":20.634,"high":20.817,"low":20.319,"volume":1109115},{"date":"2021-05-21","open":20.651,"close":20.241,"high":20.712,"low":20.232,"volume":827481},{"date":"2021-05-24","open":20.398,"close":20.782,"high":20.992,"low":20.381,"volume":1400131},{"date":"2021-05-25","open":20.782,"close":21.655,"high":21.934,"low":20.704,"volume":2911827},{"date":"2021-05-26","open":21.698,"close":21.349,"high":21.943,"low":21.306,"volume":1940857},{"date":"2021-05-27","open":21.341,"close":21.384,"high":21.637,"low":21.218,"volume":1119097},{"date":"2021-05-28","open":21.384,"close":21.611,"high":21.891,"low":21.21,"volume":1392900},{"date":"2021-05-31","open":21.611,"close":21.55,"high":21.611,"low":21.306,"volume":924054},{"date":"2021-06-01","open":21.445,"close":21.253,"high":21.445,"low":20.957,"volume":1046952},{"date":"2021-06-02","open":21.253,"close":20.756,"high":21.376,"low":20.704,"volume":976466},{"date":"2021-06-03","open":20.861,"close":20.738,"high":21.149,"low":20.712,"volume":782289},{"date":"2021-06-04","open":20.634,"close":21.053,"high":21.847,"low":20.581,"volume":1367719},{"date":"2021-06-07","open":21.253,"close":21.506,"high":21.978,"low":21.079,"volume":1366124},{"date":"2021-06-08","open":21.384,"close":21.384,"high":21.838,"low":21.28,"volume":1092864},{"date":"2021-06-09","open":21.428,"close":21.218,"high":21.585,"low":21.079,"volume":724102},{"date":"2021-06-10","open":21.105,"close":21.157,"high":21.506,"low":21.105,"volume":819877},{"date":"2021-06-11","open":21.122,"close":20.529,"high":21.236,"low":20.415,"volume":1290164},{"date":"2021-06-15","open":20.494,"close":20.215,"high":20.564,"low":20.145,"volume":792464},{"date":"2021-06-16","open":20.162,"close":20.276,"high":20.398,"low":20.145,"volume":640220},{"date":"2021-06-17","open":20.215,"close":20.18,"high":20.346,"low":20.049,"volume":599392},{"date":"2021-06-18","open":20.127,"close":20.276,"high":20.407,"low":20.023,"volume":756795},{"date":"2021-06-21","open":20.319,"close":20.145,"high":20.538,"low":20.136,"volume":761881},{"date":"2021-06-22","open":20.223,"close":20.285,"high":20.398,"low":20.11,"volume":609209},{"date":"2021-06-23","open":20.302,"close":20.372,"high":20.538,"low":20.162,"volume":724185},{"date":"2021-06-24","open":20.398,"close":20.581,"high":20.791,"low":20.363,"volume":867813},{"date":"2021-06-25","open":20.651,"close":21.026,"high":21.332,"low":20.494,"volume":1658267},{"date":"2021-06-28","open":21.096,"close":20.695,"high":21.096,"low":20.634,"volume":940776},{"date":"2021-06-29","open":20.704,"close":20.407,"high":20.8,"low":20.381,"volume":784549},{"date":"2021-06-30","open":20.415,"close":20.529,"high":20.608,"low":20.258,"volume":746818},{"date":"2021-07-01","open":20.8,"close":20.293,"high":20.887,"low":20.154,"volume":1055002},{"date":"2021-07-02","open":20.127,"close":19.403,"high":20.127,"low":19.368,"volume":1229454},{"date":"2021-07-05","open":19.403,"close":19.298,"high":19.525,"low":19.08,"volume":678159},{"date":"2021-07-06","open":19.351,"close":19.429,"high":19.473,"low":19.185,"volume":600574},{"date":"2021-07-07","open":19.342,"close":19.394,"high":19.551,"low":19.307,"volume":603387},{"date":"2021-07-08","open":19.525,"close":19.359,"high":19.586,"low":19.263,"volume":661946},{"date":"2021-07-09","open":19.272,"close":19.281,"high":19.429,"low":19.141,"volume":629464},{"date":"2021-07-12","open":19.551,"close":19.613,"high":19.778,"low":19.377,"volume":1047903},{"date":"2021-07-13","open":19.534,"close":19.464,"high":19.674,"low":19.342,"volume":616321},{"date":"2021-07-14","open":19.429,"close":19.115,"high":19.429,"low":19.08,"volume":802892},{"date":"2021-07-15","open":19.106,"close":19.421,"high":19.473,"low":19.019,"volume":727887},{"date":"2021-07-16","open":19.569,"close":19.56,"high":19.778,"low":19.412,"volume":910803},{"date":"2021-07-19","open":19.429,"close":19.534,"high":19.56,"low":19.185,"volume":651806},{"date":"2021-07-20","open":19.333,"close":19.368,"high":19.569,"low":19.29,"volume":459677},{"date":"2021-07-21","open":19.429,"close":19.551,"high":19.735,"low":19.403,"volume":844507},{"date":"2021-07-22","open":19.508,"close":19.822,"high":19.918,"low":19.438,"volume":1014719},{"date":"2021-07-23","open":19.787,"close":19.918,"high":20.442,"low":19.578,"volume":1404223},{"date":"2021-07-26","open":19.892,"close":19.272,"high":20.04,"low":19.22,"volume":1236813},{"date":"2021-07-27","open":19.272,"close":18.757,"high":19.412,"low":18.687,"volume":1018926},{"date":"2021-07-28","open":18.748,"close":18.722,"high":19.028,"low":18.714,"volume":822132},{"date":"2021-07-29","open":19.08,"close":18.853,"high":19.115,"low":18.722,"volume":858003},{"date":"2021-07-30","open":18.775,"close":18.478,"high":18.81,"low":18.373,"volume":896861},{"date":"2021-08-02","open":18.469,"close":19.071,"high":19.447,"low":18.024,"volume":1477518},{"date":"2021-08-03","open":18.932,"close":19.124,"high":19.534,"low":18.836,"volume":1123130},{"date":"2021-08-04","open":19.115,"close":19.063,"high":19.185,"low":18.94,"volume":693896},{"date":"2021-08-05","open":18.958,"close":18.722,"high":19.176,"low":18.67,"volume":778635},{"date":"2021-08-06","open":18.836,"close":18.906,"high":19.036,"low":18.748,"volume":601334},{"date":"2021-08-09","open":18.836,"close":19.29,"high":19.534,"low":18.801,"volume":1128293},{"date":"2021-08-10","open":19.202,"close":19.508,"high":19.569,"low":19.054,"volume":1081770},{"date":"2021-08-11","open":19.473,"close":19.447,"high":19.778,"low":19.359,"volume":1018741},{"date":"2021-08-12","open":19.499,"close":19.482,"high":19.752,"low":19.386,"volume":726114},{"date":"2021-08-13","open":19.429,"close":19.796,"high":19.839,"low":19.368,"volume":1102724},{"date":"2021-08-16","open":19.813,"close":19.717,"high":20.145,"low":19.63,"volume":1213354},{"date":"2021-08-17","open":19.604,"close":19.63,"high":20.267,"low":19.551,"volume":1839349},{"date":"2021-08-18","open":19.674,"close":20.8,"high":20.93,"low":19.621,"volume":3162188},{"date":"2021-08-19","open":20.642,"close":20.267,"high":20.869,"low":20.145,"volume":1981783},{"date":"2021-08-20","open":20.354,"close":20.267,"high":20.485,"low":19.97,"volume":1363300},{"date":"2021-08-23","open":20.398,"close":20.433,"high":20.695,"low":20.276,"volume":1164596},{"date":"2021-08-24","open":20.546,"close":21.053,"high":21.236,"low":20.407,"volume":2208822},{"date":"2021-08-25","open":20.983,"close":20.861,"high":21.341,"low":20.826,"volume":1353686},{"date":"2021-08-26","open":20.765,"close":20.564,"high":20.93,"low":20.546,"volume":1044624},{"date":"2021-08-27","open":20.625,"close":20.695,"high":21.088,"low":20.581,"volume":1038330},{"date":"2021-08-30","open":21.061,"close":20.354,"high":21.175,"low":20.302,"volume":1386131},{"date":"2021-08-31","open":20.276,"close":21.524,"high":21.917,"low":20.223,"volume":3062855},{"date":"2021-09-01","open":21.541,"close":22.58,"high":23.2,"low":21.419,"volume":4375223},{"date":"2021-09-02","open":22.501,"close":22.755,"high":22.851,"low":22.283,"volume":2604357},{"date":"2021-09-03","open":23.636,"close":22.318,"high":23.75,"low":22.222,"volume":2825812},{"date":"2021-09-06","open":22.344,"close":22.519,"high":23.016,"low":22.344,"volume":1800826},{"date":"2021-09-07","open":22.519,"close":22.807,"high":23.008,"low":22.065,"volume":2096082},{"date":"2021-09-08","open":22.676,"close":22.589,"high":23.226,"low":22.554,"volume":1566587},{"date":"2021-09-09","open":22.336,"close":22.44,"high":22.563,"low":22.117,"volume":1199153},{"date":"2021-09-10","open":22.51,"close":22.912,"high":23.531,"low":22.51,"volume":2152492},{"date":"2021-09-13","open":22.894,"close":22.842,"high":23.191,"low":22.728,"volume":1215742},{"date":"2021-09-14","open":22.894,"close":22.222,"high":23.034,"low":22.083,"volume":1602296},{"date":"2021-09-15","open":22.17,"close":22.013,"high":22.362,"low":21.812,"volume":1089052},{"date":"2021-09-16","open":22.048,"close":21.349,"high":22.091,"low":21.201,"volume":1347735},{"date":"2021-09-17","open":21.367,"close":21.76,"high":21.891,"low":21.367,"volume":1077623},{"date":"2021-09-22","open":21.376,"close":21.533,"high":21.777,"low":21.192,"volume":895727},{"date":"2021-09-23","open":21.646,"close":21.978,"high":22.056,"low":21.594,"volume":1040007},{"date":"2021-09-24","open":22.03,"close":21.838,"high":22.196,"low":21.812,"volume":816947},{"date":"2021-09-27","open":21.821,"close":21.498,"high":22.021,"low":21.262,"volume":952229},{"date":"2021-09-28","open":21.454,"close":21.681,"high":21.856,"low":21.376,"volume":711047},{"date":"2021-09-29","open":21.463,"close":21.463,"high":21.629,"low":21.07,"volume":944263},{"date":"2021-09-30","open":21.498,"close":21.175,"high":21.602,"low":20.992,"volume":834290},{"date":"2021-10-08","open":21.28,"close":21.585,"high":21.672,"low":21.28,"volume":751306},{"date":"2021-10-11","open":21.672,"close":21.506,"high":21.925,"low":21.498,"volume":589345},{"date":"2021-10-12","open":21.358,"close":20.808,"high":21.498,"low":20.538,"volume":1125690},{"date":"2021-10-13","open":20.791,"close":20.677,"high":20.983,"low":20.651,"volume":600363},{"date":"2021-10-14","open":20.756,"close":20.721,"high":20.8,"low":20.415,"volume":493164},{"date":"2021-10-15","open":20.669,"close":20.896,"high":21.035,"low":20.581,"volume":620779},{"date":"2021-10-18","open":20.896,"close":20.913,"high":21.114,"low":20.756,"volume":486798},{"date":"2021-10-19","open":20.843,"close":20.974,"high":21.122,"low":20.808,"volume":511627},{"date":"2021-10-20","open":21.088,"close":20.93,"high":21.131,"low":20.913,"volume":503287},{"date":"2021-10-21","open":20.93,"close":21.07,"high":21.271,"low":20.826,"volume":632570},{"date":"2021-10-22","open":21.105,"close":21.332,"high":21.428,"low":21.035,"volume":692221},{"date":"2021-10-25","open":21.332,"close":21.498,"high":21.568,"low":21.088,"volume":808745},{"date":"2021-10-26","open":21.498,"close":21.157,"high":21.55,"low":21.149,"volume":609003},{"date":"2021-10-27","open":21.009,"close":20.642,"high":21.157,"low":20.546,"volume":802148},{"date":"2021-10-28","open":20.59,"close":20.712,"high":20.983,"low":20.564,"volume":648388},{"date":"2021-10-29","open":20.93,"close":21.698,"high":21.925,"low":20.765,"volume":1641830},{"date":"2021-11-01","open":21.629,"close":21.786,"high":21.891,"low":21.568,"volume":979594},{"date":"2021-11-02","open":21.716,"close":21.393,"high":21.882,"low":21.149,"volume":898837},{"date":"2021-11-03","open":21.367,"close":21.271,"high":21.506,"low":21.149,"volume":570295},{"date":"2021-11-04","open":21.454,"close":21.314,"high":21.594,"low":21.192,"volume":630367},{"date":"2021-11-05","open":21.192,"close":21.245,"high":21.515,"low":21.131,"volume":545238},{"date":"2021-11-08","open":21.166,"close":21.332,"high":21.524,"low":20.948,"volume":568212},{"date":"2021-11-09","open":21.393,"close":21.437,"high":21.48,"low":21.149,"volume":563575},{"date":"2021-11-10","open":21.358,"close":20.939,"high":21.428,"low":20.73,"volume":1057430},{"date":"2021-11-11","open":20.843,"close":21.585,"high":21.742,"low":20.843,"volume":1455579},{"date":"2021-11-12","open":21.533,"close":21.227,"high":21.533,"low":21,"volume":1088599},{"date":"2021-11-15","open":21.262,"close":21.122,"high":21.367,"low":20.974,"volume":642137},{"date":"2021-11-16","open":20.983,"close":20.066,"high":21.061,"low":20.014,"volume":2281491},{"date":"2021-11-17","open":19.979,"close":20.093,"high":20.18,"low":19.935,"volume":678137},{"date":"2021-11-18","open":20.058,"close":20.127,"high":20.197,"low":19.796,"volume":785012},{"date":"2021-11-19","open":20.066,"close":20.319,"high":20.442,"low":19.997,"volume":796637},{"date":"2021-11-22","open":20.302,"close":20.311,"high":20.512,"low":20.267,"volume":696913},{"date":"2021-11-23","open":20.302,"close":20.241,"high":20.494,"low":20.232,"volume":646040},{"date":"2021-11-24","open":20.232,"close":20.223,"high":20.346,"low":20.101,"volume":516818},{"date":"2021-11-25","open":20.189,"close":20.136,"high":20.267,"low":20.075,"volume":451105},{"date":"2021-11-26","open":20.084,"close":19.988,"high":20.127,"low":19.979,"volume":470738},{"date":"2021-11-29","open":19.796,"close":19.883,"high":19.892,"low":19.726,"volume":632218},{"date":"2021-11-30","open":20.014,"close":19.857,"high":20.049,"low":19.813,"volume":618799},{"date":"2021-12-01","open":19.796,"close":20.258,"high":20.311,"low":19.752,"volume":842459},{"date":"2021-12-02","open":20.223,"close":20.407,"high":20.538,"low":20.145,"volume":739732},{"date":"2021-12-03","open":20.494,"close":20.738,"high":20.843,"low":20.45,"volume":1045719},{"date":"2021-12-06","open":20.939,"close":21.725,"high":22.24,"low":20.939,"volume":3164170},{"date":"2021-12-07","open":21.978,"close":21.934,"high":22.24,"low":21.812,"volume":1836994},{"date":"2021-12-08","open":22.109,"close":22.231,"high":22.344,"low":21.856,"volume":1418087},{"date":"2021-12-09","open":22.152,"close":22.571,"high":22.885,"low":22.109,"volume":1895882},{"date":"2021-12-10","open":22.301,"close":22.187,"high":22.353,"low":22.021,"volume":1213976},{"date":"2021-12-13","open":22.676,"close":22.388,"high":22.912,"low":22.379,"volume":1548179},{"date":"2021-12-14","open":22.24,"close":22.083,"high":22.362,"low":21.987,"volume":910137},{"date":"2021-12-15","open":22.213,"close":22.152,"high":22.467,"low":22.074,"volume":678403},{"date":"2021-12-16","open":22.196,"close":22.371,"high":22.484,"low":22.144,"volume":590211},{"date":"2021-12-17","open":22.458,"close":22.056,"high":22.519,"low":22.039,"volume":665803},{"date":"2021-12-20","open":22.065,"close":21.698,"high":22.24,"low":21.637,"volume":749119},{"date":"2021-12-21","open":21.655,"close":21.899,"high":22.048,"low":21.655,"volume":530788},{"date":"2021-12-22","open":21.908,"close":21.698,"high":22.004,"low":21.69,"volume":398667},{"date":"2021-12-23","open":21.725,"close":21.742,"high":21.856,"low":21.559,"volume":448029},{"date":"2021-12-24","open":21.733,"close":21.533,"high":21.978,"low":21.524,"volume":499961},{"date":"2021-12-27","open":21.637,"close":21.803,"high":21.847,"low":21.489,"volume":451896},{"date":"2021-12-28","open":21.891,"close":21.847,"high":22.048,"low":21.664,"volume":549142},{"date":"2021-12-29","open":21.917,"close":21.698,"high":21.917,"low":21.655,"volume":485993},{"date":"2021-12-30","open":21.672,"close":22.126,"high":22.344,"low":21.672,"volume":781346},{"date":"2021-12-31","open":22.205,"close":22.161,"high":22.405,"low":22.144,"volume":670511},{"date":"2022-01-04","open":22.161,"close":22.187,"high":22.318,"low":21.864,"volume":606262},{"date":"2022-01-05","open":22.074,"close":21.751,"high":22.187,"low":21.55,"volume":982363},{"date":"2022-01-06","open":21.646,"close":21.297,"high":21.821,"low":21.262,"volume":898959},{"date":"2022-01-07","open":21.402,"close":21.559,"high":21.786,"low":21.367,"volume":572167},{"date":"2022-01-10","open":21.76,"close":21.655,"high":21.882,"low":21.576,"volume":458671},{"date":"2022-01-11","open":21.655,"close":21.768,"high":22.187,"low":21.559,"volume":658879},{"date":"2022-01-12","open":21.716,"close":21.952,"high":22.004,"low":21.541,"volume":605877},{"date":"2022-01-13","open":22.379,"close":22.117,"high":22.536,"low":22.1,"volume":1144382},{"date":"2022-01-14","open":21.376,"close":20.957,"high":21.629,"low":20.939,"volume":1850995},{"date":"2022-01-17","open":20.826,"close":21.515,"high":21.891,"low":20.747,"volume":1619643},{"date":"2022-01-18","open":21.48,"close":21.541,"high":21.829,"low":21.402,"volume":1310253},{"date":"2022-01-27","open":22.085,"close":21.425,"high":22.175,"low":21.155,"volume":2249220},{"date":"2022-01-28","open":21.475,"close":21.875,"high":22.635,"low":21.455,"volume":1798787},{"date":"2022-02-07","open":22.235,"close":22.555,"high":22.675,"low":22.065,"volume":1178472},{"date":"2022-02-08","open":22.475,"close":22.645,"high":22.705,"low":22.245,"volume":846228},{"date":"2022-02-09","open":22.605,"close":22.585,"high":22.695,"low":22.305,"volume":799554},{"date":"2022-02-10","open":22.495,"close":22.605,"high":22.685,"low":22.375,"volume":629345},{"date":"2022-02-11","open":22.575,"close":22.965,"high":23.445,"low":22.525,"volume":1159875},{"date":"2022-02-14","open":22.675,"close":22.075,"high":22.855,"low":21.995,"volume":996277},{"date":"2022-02-15","open":21.885,"close":21.965,"high":22.035,"low":21.585,"volume":805112},{"date":"2022-02-16","open":22.035,"close":21.815,"high":22.195,"low":21.795,"volume":684182},{"date":"2022-02-17","open":21.905,"close":21.585,"high":21.975,"low":21.495,"volume":628127},{"date":"2022-02-18","open":21.505,"close":21.915,"high":21.975,"low":21.505,"volume":511149},{"date":"2022-02-21","open":22.075,"close":21.795,"high":22.125,"low":21.575,"volume":629342},{"date":"2022-02-22","open":21.575,"close":21.305,"high":21.625,"low":21.005,"volume":1065787},{"date":"2022-02-23","open":21.305,"close":21.525,"high":21.535,"low":21.185,"volume":763228},{"date":"2022-02-24","open":21.275,"close":20.735,"high":21.305,"low":20.505,"volume":1338456},{"date":"2022-02-25","open":20.875,"close":20.595,"high":21.035,"low":20.545,"volume":727586},{"date":"2022-02-28","open":20.525,"close":20.605,"high":20.655,"low":20.285,"volume":614454},{"date":"2022-03-01","open":20.655,"close":20.645,"high":20.735,"low":20.395,"volume":768058},{"date":"2022-03-02","open":20.485,"close":20.335,"high":20.565,"low":20.245,"volume":688578},{"date":"2022-03-03","open":20.395,"close":20.475,"high":20.505,"low":20.285,"volume":578139},{"date":"2022-03-04","open":20.275,"close":20.005,"high":20.305,"low":19.935,"volume":790291},{"date":"2022-03-07","open":19.855,"close":19.015,"high":19.855,"low":18.855,"volume":1419645},{"date":"2022-03-08","open":19.045,"close":18.375,"high":19.155,"low":18.315,"volume":1183291},{"date":"2022-03-09","open":18.475,"close":18.035,"high":18.555,"low":17.275,"volume":1382086},{"date":"2022-03-10","open":18.475,"close":17.935,"high":18.555,"low":17.855,"volume":1234675},{"date":"2022-03-11","open":17.645,"close":18.175,"high":18.365,"low":17.225,"volume":1546968},{"date":"2022-03-14","open":17.775,"close":17.795,"high":18.195,"low":17.715,"volume":812738},{"date":"2022-03-15","open":17.625,"close":16.885,"high":17.925,"low":16.765,"volume":1566994},{"date":"2022-03-16","open":17.125,"close":18.105,"high":18.445,"low":16.655,"volume":2310606},{"date":"2022-03-17","open":18.325,"close":17.995,"high":18.605,"low":17.935,"volume":1628894},{"date":"2022-03-18","open":18.075,"close":18.725,"high":18.725,"low":17.885,"volume":1450580},{"date":"2022-03-21","open":18.355,"close":18.085,"high":18.385,"low":17.935,"volume":1182435},{"date":"2022-03-22","open":17.975,"close":18.125,"high":18.335,"low":17.965,"volume":664790},{"date":"2022-03-23","open":18.205,"close":18.115,"high":18.225,"low":18.015,"volume":549515},{"date":"2022-03-24","open":17.955,"close":17.955,"high":18.165,"low":17.895,"volume":540819},{"date":"2022-03-25","open":17.895,"close":17.645,"high":18.105,"low":17.605,"volume":616371},{"date":"2022-03-28","open":17.455,"close":17.735,"high":17.875,"low":17.335,"volume":650026},{"date":"2022-03-29","open":17.845,"close":17.525,"high":17.895,"low":17.455,"volume":532347},{"date":"2022-03-30","open":17.705,"close":18.345,"high":18.435,"low":17.705,"volume":1340413},{"date":"2022-03-31","open":18.165,"close":18.175,"high":18.295,"low":18.075,"volume":688175},{"date":"2022-04-01","open":17.985,"close":18.395,"high":18.585,"low":17.955,"volume":1000268},{"date":"2022-04-06","open":18.185,"close":18.395,"high":18.415,"low":18.105,"volume":667070},{"date":"2022-04-07","open":18.275,"close":17.955,"high":18.455,"low":17.955,"volume":724825},{"date":"2022-04-08","open":18.045,"close":18.355,"high":18.385,"low":17.845,"volume":950965},{"date":"2022-04-11","open":18.255,"close":17.745,"high":18.275,"low":17.665,"volume":889097},{"date":"2022-04-12","open":17.745,"close":18.375,"high":18.675,"low":17.715,"volume":1156969},{"date":"2022-04-13","open":18.075,"close":17.975,"high":18.335,"low":17.915,"volume":928591},{"date":"2022-04-14","open":18.175,"close":18.245,"high":18.475,"low":18.095,"volume":992873},{"date":"2022-04-15","open":18.175,"close":18.155,"high":18.375,"low":18.015,"volume":770651},{"date":"2022-04-18","open":17.935,"close":17.565,"high":17.935,"low":17.375,"volume":925843},{"date":"2022-04-19","open":17.585,"close":17.495,"high":17.695,"low":17.385,"volume":573874},{"date":"2022-04-20","open":17.435,"close":17.185,"high":17.545,"low":17.145,"volume":712133},{"date":"2022-04-21","open":17.125,"close":17.115,"high":17.515,"low":16.985,"volume":836545},{"date":"2022-04-22","open":16.955,"close":17.155,"high":17.295,"low":16.905,"volume":739041},{"date":"2022-04-25","open":16.765,"close":16.505,"high":17.225,"low":16.485,"volume":1051415},{"date":"2022-04-26","open":16.505,"close":15.605,"high":16.585,"low":15.485,"volume":1458886},{"date":"2022-04-27","open":15.375,"close":16.085,"high":16.265,"low":15.285,"volume":1036628},{"date":"2022-04-28","open":15.925,"close":16.045,"high":16.115,"low":15.725,"volume":783359},{"date":"2022-04-29","open":16.555,"close":16.965,"high":17.155,"low":16.205,"volume":1571358},{"date":"2022-05-05","open":16.745,"close":16.655,"high":16.945,"low":16.645,"volume":818892},{"date":"2022-05-06","open":16.275,"close":16.075,"high":16.435,"low":16.075,"volume":669163},{"date":"2022-05-09","open":16.025,"close":16.005,"high":16.165,"low":15.925,"volume":422021},{"date":"2022-05-10","open":15.785,"close":16.285,"high":16.455,"low":15.755,"volume":695687},{"date":"2022-05-11","open":16.325,"close":16.405,"high":16.795,"low":16.235,"volume":976802},{"date":"2022-05-12","open":16.285,"close":16.365,"high":16.645,"low":16.255,"volume":532809},{"date":"2022-05-13","open":16.475,"close":16.565,"high":16.615,"low":16.355,"volume":561558},{"date":"2022-05-16","open":16.705,"close":16.345,"high":16.745,"low":16.265,"volume":591296},{"date":"2022-05-17","open":16.415,"close":16.595,"high":16.725,"low":16.275,"volume":600074},{"date":"2022-05-18","open":16.655,"close":16.795,"high":16.865,"low":16.575,"volume":772862},{"date":"2022-05-19","open":16.525,"close":16.645,"high":16.715,"low":16.475,"volume":488009},{"date":"2022-05-20","open":16.835,"close":17.025,"high":17.135,"low":16.795,"volume":921753},{"date":"2022-05-23","open":16.935,"close":16.975,"high":17.075,"low":16.775,"volume":577127},{"date":"2022-05-24","open":16.955,"close":16.515,"high":17.015,"low":16.505,"volume":628092},{"date":"2022-05-25","open":16.525,"close":16.585,"high":16.715,"low":16.485,"volume":433263},{"date":"2022-05-26","open":16.605,"close":16.895,"high":17.025,"low":16.485,"volume":660404},{"date":"2022-05-27","open":16.955,"close":16.885,"high":17.075,"low":16.775,"volume":551474},{"date":"2022-05-30","open":16.955,"close":16.775,"high":17.035,"low":16.725,"volume":514139},{"date":"2022-05-31","open":16.755,"close":17.065,"high":17.095,"low":16.705,"volume":740463},{"date":"2022-06-01","open":17.075,"close":16.885,"high":17.175,"low":16.775,"volume":585778},{"date":"2022-06-02","open":16.755,"close":16.955,"high":17.045,"low":16.615,"volume":730835},{"date":"2022-06-06","open":16.875,"close":17.235,"high":17.345,"low":16.755,"volume":1065213},{"date":"2022-06-07","open":17.205,"close":17.385,"high":17.695,"low":17.155,"volume":1218894},{"date":"2022-06-08","open":17.455,"close":17.635,"high":17.735,"low":17.325,"volume":1123419},{"date":"2022-06-09","open":17.645,"close":17.505,"high":18.035,"low":17.425,"volume":1126433},{"date":"2022-06-10","open":17.375,"close":18.065,"high":18.205,"low":17.315,"volume":1378416},{"date":"2022-06-13","open":17.755,"close":17.545,"high":17.855,"low":17.385,"volume":1199708},{"date":"2022-06-14","open":17.275,"close":18.385,"high":18.425,"low":16.885,"volume":2041708},{"date":"2022-06-15","open":18.475,"close":19.145,"high":20.025,"low":18.465,"volume":3870782},{"date":"2022-06-16","open":19.065,"close":18.095,"high":19.065,"low":18.075,"volume":2456362},{"date":"2022-06-17","open":17.875,"close":18.095,"high":18.525,"low":17.725,"volume":1477400},{"date":"2022-06-20","open":18.065,"close":17.995,"high":18.345,"low":17.845,"volume":1123384},{"date":"2022-06-21","open":17.945,"close":18.285,"high":18.465,"low":17.925,"volume":1303470},{"date":"2022-06-22","open":18.325,"close":18.035,"high":18.515,"low":17.955,"volume":1087038},{"date":"2022-06-23","open":18.005,"close":19.045,"high":19.575,"low":17.995,"volume":2189825},{"date":"2022-06-24","open":19.115,"close":18.905,"high":19.255,"low":18.765,"volume":1353485},{"date":"2022-06-27","open":19.025,"close":19.075,"high":19.305,"low":18.875,"volume":1147774},{"date":"2022-06-28","open":19.025,"close":19.025,"high":19.265,"low":18.575,"volume":1307242},{"date":"2022-06-29","open":18.855,"close":18.685,"high":19.125,"low":18.645,"volume":1024874},{"date":"2022-06-30","open":18.715,"close":18.935,"high":19.225,"low":18.715,"volume":1050794},{"date":"2022-07-01","open":18.975,"close":18.615,"high":19.015,"low":18.525,"volume":762405},{"date":"2022-07-04","open":18.615,"close":18.715,"high":18.745,"low":18.175,"volume":974439},{"date":"2022-07-05","open":18.725,"close":18.435,"high":18.925,"low":18.185,"volume":978338},{"date":"2022-07-06","open":18.325,"close":18.195,"high":18.495,"low":18.125,"volume":782232},{"date":"2022-07-07","open":18.205,"close":18.165,"high":18.345,"low":18.115,"volume":565501},{"date":"2022-07-08","open":18.235,"close":17.945,"high":18.295,"low":17.905,"volume":709285},{"date":"2022-07-11","open":17.795,"close":17.475,"high":17.855,"low":17.425,"volume":1019754},{"date":"2022-07-12","open":17.525,"close":17.495,"high":17.705,"low":17.395,"volume":728404},{"date":"2022-07-13","open":17.495,"close":17.495,"high":17.665,"low":17.425,"volume":544024},{"date":"2022-07-14","open":17.455,"close":17.295,"high":17.495,"low":17.275,"volume":565378},{"date":"2022-07-15","open":17.275,"close":16.845,"high":17.435,"low":16.845,"volume":844822},{"date":"2022-07-18","open":16.925,"close":17.145,"high":17.245,"low":16.925,"volume":622302},{"date":"2022-07-19","open":17.145,"close":17.235,"high":17.355,"low":16.975,"volume":567338},{"date":"2022-07-20","open":17.295,"close":17.255,"high":17.365,"low":17.205,"volume":471607},{"date":"2022-07-21","open":17.215,"close":17.045,"high":17.265,"low":17.035,"volume":426832},{"date":"2022-07-22","open":17.115,"close":17.155,"high":17.325,"low":17.005,"volume":471389},{"date":"2022-07-25","open":17.145,"close":16.935,"high":17.155,"low":16.885,"volume":463479},{"date":"2022-07-26","open":16.975,"close":17.105,"high":17.185,"low":16.955,"volume":343846},{"date":"2022-07-27","open":17.025,"close":17.085,"high":17.155,"low":17.005,"volume":326735},{"date":"2022-07-28","open":17.185,"close":17.145,"high":17.395,"low":17.125,"volume":595376},{"date":"2022-07-29","open":17.155,"close":16.875,"high":17.355,"low":16.865,"volume":582422},{"date":"2022-08-01","open":16.825,"close":16.615,"high":16.835,"low":16.515,"volume":561560},{"date":"2022-08-02","open":16.375,"close":16.075,"high":16.375,"low":15.875,"volume":956124},{"date":"2022-08-03","open":16.075,"close":16.025,"high":16.265,"low":15.975,"volume":561538},{"date":"2022-08-04","open":16.085,"close":16.115,"high":16.305,"low":16.065,"volume":619833},{"date":"2022-08-05","open":16.145,"close":16.575,"high":16.605,"low":16.105,"volume":702522},{"date":"2022-08-08","open":16.495,"close":16.705,"high":16.755,"low":16.465,"volume":470863},{"date":"2022-08-09","open":16.675,"close":16.655,"high":16.915,"low":16.615,"volume":505544},{"date":"2022-08-10","open":16.685,"close":16.755,"high":16.965,"low":16.555,"volume":487223},{"date":"2022-08-11","open":16.885,"close":17.445,"high":17.525,"low":16.785,"volume":1397311},{"date":"2022-08-12","open":17.275,"close":17.335,"high":17.435,"low":17.215,"volume":741750},{"date":"2022-08-15","open":17.235,"close":17.225,"high":17.465,"low":17.165,"volume":502255},{"date":"2022-08-16","open":17.275,"close":17.215,"high":17.385,"low":17.185,"volume":371111},{"date":"2022-08-17","open":17.265,"close":17.475,"high":17.555,"low":17.085,"volume":776178},{"date":"2022-08-18","open":17.375,"close":17.295,"high":17.475,"low":17.245,"volume":371902},{"date":"2022-08-19","open":17.315,"close":17.255,"high":17.455,"low":17.235,"volume":373062},{"date":"2022-08-22","open":17.195,"close":17.225,"high":17.395,"low":17.175,"volume":362703},{"date":"2022-08-23","open":17.225,"close":17.175,"high":17.455,"low":17.085,"volume":515282},{"date":"2022-08-24","open":17.165,"close":16.815,"high":17.425,"low":16.775,"volume":768150},{"date":"2022-08-25","open":16.835,"close":17.395,"high":17.555,"low":16.785,"volume":961571},{"date":"2022-08-26","open":17.515,"close":17.215,"high":17.535,"low":17.155,"volume":648589},{"date":"2022-08-29","open":17.095,"close":17.185,"high":17.315,"low":17.025,"volume":399914},{"date":"2022-08-30","open":17.175,"close":17.065,"high":17.315,"low":16.815,"volume":609104},{"date":"2022-08-31","open":16.965,"close":17.335,"high":17.575,"low":16.935,"volume":889231},{"date":"2022-09-01","open":17.195,"close":17.115,"high":17.315,"low":16.985,"volume":530111},{"date":"2022-09-02","open":17.115,"close":17.055,"high":17.295,"low":16.915,"volume":446179},{"date":"2022-09-05","open":16.975,"close":17.085,"high":17.155,"low":16.895,"volume":430613},{"date":"2022-09-06","open":17.115,"close":17.295,"high":17.315,"low":17.095,"volume":599818},{"date":"2022-09-07","open":17.215,"close":17.185,"high":17.265,"low":17.115,"volume":319087},{"date":"2022-09-08","open":17.215,"close":17.125,"high":17.355,"low":17.125,"volume":374768},{"date":"2022-09-09","open":17.165,"close":17.595,"high":17.735,"low":17.135,"volume":1007421},{"date":"2022-09-13","open":17.675,"close":17.645,"high":17.815,"low":17.535,"volume":622301},{"date":"2022-09-14","open":17.415,"close":17.395,"high":17.555,"low":17.355,"volume":523532},{"date":"2022-09-15","open":17.415,"close":17.345,"high":17.615,"low":17.225,"volume":615972},{"date":"2022-09-16","open":17.205,"close":16.235,"high":17.285,"low":16.175,"volume":1918654},{"date":"2022-09-19","open":16.165,"close":16.235,"high":16.375,"low":16.125,"volume":658783},{"date":"2022-09-20","open":16.275,"close":16.235,"high":16.385,"low":16.135,"volume":447836},{"date":"2022-09-21","open":16.125,"close":16.245,"high":16.365,"low":16.055,"volume":481071},{"date":"2022-09-22","open":16.095,"close":16.205,"high":16.295,"low":16.075,"volume":327023},{"date":"2022-09-23","open":16.185,"close":16.175,"high":16.315,"low":16.065,"volume":376786},{"date":"2022-09-26","open":16.055,"close":15.835,"high":16.125,"low":15.815,"volume":477755},{"date":"2022-09-27","open":15.915,"close":15.885,"high":15.995,"low":15.645,"volume":596610},{"date":"2022-09-28","open":15.775,"close":15.535,"high":15.815,"low":15.465,"volume":544254},{"date":"2022-09-29","open":15.665,"close":15.215,"high":15.685,"low":15.135,"volume":568276},{"date":"2022-09-30","open":15.205,"close":15.235,"high":15.385,"low":15.175,"volume":412399},{"date":"2022-10-10","open":15.095,"close":15.145,"high":15.425,"low":15.065,"volume":444611},{"date":"2022-10-11","open":15.225,"close":15.205,"high":15.465,"low":15.085,"volume":393165},{"date":"2022-10-12","open":15.205,"close":15.605,"high":15.635,"low":15.115,"volume":562548},{"date":"2022-10-13","open":15.535,"close":15.525,"high":15.585,"low":15.405,"volume":414404},{"date":"2022-10-14","open":15.685,"close":15.885,"high":16.015,"low":15.635,"volume":621606},{"date":"2022-10-17","open":15.815,"close":15.995,"high":16.065,"low":15.775,"volume":395460},{"date":"2022-10-18","open":16.035,"close":15.985,"high":16.115,"low":15.915,"volume":375948},{"date":"2022-10-19","open":15.975,"close":15.915,"high":16.085,"low":15.875,"volume":435640},{"date":"2022-10-20","open":15.865,"close":15.915,"high":16.175,"low":15.835,"volume":462291},{"date":"2022-10-21","open":16.205,"close":16.015,"high":16.315,"low":15.955,"volume":702020},{"date":"2022-10-24","open":16.135,"close":15.575,"high":16.365,"low":15.475,"volume":852518},{"date":"2022-10-25","open":15.615,"close":15.345,"high":15.785,"low":15.275,"volume":736668},{"date":"2022-10-26","open":15.315,"close":15.345,"high":15.655,"low":15.265,"volume":695153},{"date":"2022-10-27","open":15.395,"close":15.415,"high":15.625,"low":15.365,"volume":512715},{"date":"2022-10-28","open":15.335,"close":15.035,"high":15.455,"low":14.965,"volume":594711},{"date":"2022-10-31","open":15.005,"close":15.025,"high":15.255,"low":14.855,"volume":618304},{"date":"2022-11-01","open":15.095,"close":15.715,"high":15.715,"low":15.075,"volume":834094},{"date":"2022-11-02","open":15.515,"close":15.725,"high":15.835,"low":15.485,"volume":651511},{"date":"2022-11-03","open":15.665,"close":15.545,"high":15.695,"low":15.465,"volume":377555},{"date":"2022-11-04","open":15.525,"close":16.065,"high":16.205,"low":15.525,"volume":862706},{"date":"2022-11-07","open":15.965,"close":16.085,"high":16.215,"low":15.925,"volume":598130},{"date":"2022-11-08","open":16.115,"close":16.095,"high":16.205,"low":15.935,"volume":372081},{"date":"2022-11-09","open":16.085,"close":16.065,"high":16.225,"low":16.015,"volume":333565},{"date":"2022-11-10","open":15.975,"close":16.245,"high":16.365,"low":15.935,"volume":617652},{"date":"2022-11-11","open":16.815,"close":16.775,"high":17.015,"low":16.525,"volume":1247938},{"date":"2022-11-14","open":16.955,"close":17.015,"high":17.335,"low":16.815,"volume":1340592},{"date":"2022-11-15","open":16.925,"close":17.615,"high":17.905,"low":16.925,"volume":1424833},{"date":"2022-11-16","open":17.525,"close":17.245,"high":17.685,"low":17.215,"volume":730208},{"date":"2022-11-17","open":17.175,"close":17.275,"high":17.305,"low":17.055,"volume":513618},{"date":"2022-11-18","open":17.265,"close":16.965,"high":17.315,"low":16.935,"volume":565865},{"date":"2022-11-21","open":16.815,"close":16.665,"high":16.815,"low":16.515,"volume":460381},{"date":"2022-11-22","open":16.755,"close":16.975,"high":17.145,"low":16.635,"volume":535088},{"date":"2022-11-23","open":16.945,"close":17.035,"high":17.235,"low":16.895,"volume":487637},{"date":"2022-11-24","open":17.195,"close":16.915,"high":17.305,"low":16.885,"volume":406165},{"date":"2022-11-25","open":16.915,"close":17.165,"high":17.265,"low":16.875,"volume":542375},{"date":"2022-11-28","open":16.815,"close":16.825,"high":16.865,"low":16.565,"volume":536798},{"date":"2022-11-29","open":16.865,"close":17.555,"high":17.725,"low":16.865,"volume":1212733},{"date":"2022-11-30","open":17.465,"close":17.635,"high":17.905,"low":17.435,"volume":1055676},{"date":"2022-12-01","open":17.995,"close":17.785,"high":18.775,"low":17.745,"volume":1979497},{"date":"2022-12-02","open":17.815,"close":17.645,"high":17.945,"low":17.555,"volume":585850},{"date":"2022-12-05","open":17.955,"close":18.645,"high":18.695,"low":17.955,"volume":1680806},{"date":"2022-12-06","open":18.445,"close":18.715,"high":19.075,"low":18.445,"volume":1251618},{"date":"2022-12-07","open":18.655,"close":18.405,"high":18.795,"low":18.315,"volume":760814},{"date":"2022-12-08","open":18.365,"close":18.325,"high":18.535,"low":18.215,"volume":632475},{"date":"2022-12-09","open":18.365,"close":18.455,"high":18.575,"low":18.075,"volume":844050},{"date":"2022-12-12","open":18.255,"close":18.055,"high":18.365,"low":17.975,"volume":694337},{"date":"2022-12-13","open":18.115,"close":18.115,"high":18.315,"low":18.025,"volume":597671},{"date":"2022-12-14","open":18.165,"close":18.355,"high":18.515,"low":17.975,"volume":590594},{"date":"2022-12-15","open":18.265,"close":18.085,"high":18.415,"low":18.065,"volume":433059},{"date":"2022-12-16","open":18.035,"close":18.225,"high":18.395,"low":18.005,"volume":594499},{"date":"2022-12-19","open":18.275,"close":17.775,"high":18.415,"low":17.675,"volume":682772},{"date":"2022-12-20","open":17.715,"close":17.525,"high":17.915,"low":17.375,"volume":488120},{"date":"2022-12-21","open":17.655,"close":17.555,"high":17.665,"low":17.485,"volume":295335},{"date":"2022-12-22","open":17.815,"close":17.685,"high":17.875,"low":17.585,"volume":468564},{"date":"2022-12-23","open":17.545,"close":17.605,"high":17.785,"low":17.495,"volume":354937},{"date":"2022-12-26","open":17.565,"close":17.485,"high":17.725,"low":17.435,"volume":342238},{"date":"2022-12-27","open":17.615,"close":17.955,"high":17.985,"low":17.515,"volume":596653},{"date":"2022-12-28","open":17.875,"close":17.865,"high":17.965,"low":17.775,"volume":313698},{"date":"2022-12-29","open":17.715,"close":17.595,"high":17.795,"low":17.445,"volume":483679},{"date":"2022-12-30","open":17.665,"close":17.725,"high":17.965,"low":17.665,"volume":448713},{"date":"2023-01-03","open":17.595,"close":17.715,"high":17.785,"low":17.175,"volume":692944},{"date":"2023-01-04","open":17.755,"close":17.965,"high":18.015,"low":17.715,"volume":492645},{"date":"2023-01-05","open":18.115,"close":18.255,"high":18.365,"low":18.025,"volume":780586},{"date":"2023-01-06","open":18.155,"close":18.225,"high":18.325,"low":18.065,"volume":503337},{"date":"2023-01-09","open":18.365,"close":18.465,"high":18.715,"low":18.315,"volume":786134},{"date":"2023-01-10","open":18.415,"close":18.255,"high":18.575,"low":18.225,"volume":479810},{"date":"2023-01-11","open":18.315,"close":18.155,"high":18.395,"low":18.005,"volume":552668},{"date":"2023-01-12","open":18.205,"close":18.275,"high":18.285,"low":18.035,"volume":387843},{"date":"2023-01-13","open":18.275,"close":18.565,"high":18.565,"low":18.085,"volume":828639},{"date":"2023-01-16","open":18.595,"close":19.355,"high":19.805,"low":18.475,"volume":2366243},{"date":"2023-01-17","open":19.185,"close":19.445,"high":19.485,"low":19.115,"volume":807047},{"date":"2023-01-18","open":19.325,"close":19.195,"high":19.515,"low":19.195,"volume":593369},{"date":"2023-01-19","open":19.145,"close":19.435,"high":19.445,"low":19.075,"volume":678180},{"date":"2023-01-20","open":19.455,"close":19.485,"high":19.515,"low":19.165,"volume":710780},{"date":"2023-01-30","open":20.065,"close":19.425,"high":20.105,"low":19.275,"volume":1278232},{"date":"2023-01-31","open":19.545,"close":19.225,"high":19.645,"low":19.105,"volume":829063},{"date":"2023-02-01","open":19.305,"close":19.905,"high":19.995,"low":19.225,"volume":1005566},{"date":"2023-02-02","open":20.285,"close":19.245,"high":20.305,"low":19.215,"volume":1943692},{"date":"2023-02-03","open":19.115,"close":19.175,"high":19.195,"low":18.875,"volume":819820},{"date":"2023-02-06","open":18.975,"close":18.665,"high":18.975,"low":18.615,"volume":788730},{"date":"2023-02-07","open":18.765,"close":18.715,"high":18.845,"low":18.645,"volume":416286},{"date":"2023-02-08","open":18.725,"close":18.685,"high":18.795,"low":18.625,"volume":307495},{"date":"2023-02-09","open":18.655,"close":18.985,"high":18.985,"low":18.615,"volume":505692},{"date":"2023-02-10","open":18.915,"close":18.775,"high":18.915,"low":18.695,"volume":389886},{"date":"2023-02-13","open":18.635,"close":18.745,"high":18.845,"low":18.565,"volume":470592},{"date":"2023-02-14","open":18.815,"close":18.735,"high":18.835,"low":18.575,"volume":378261},{"date":"2023-02-15","open":18.705,"close":18.565,"high":18.775,"low":18.525,"volume":441502},{"date":"2023-02-16","open":18.585,"close":18.385,"high":18.865,"low":18.215,"volume":754672},{"date":"2023-02-17","open":18.365,"close":18.055,"high":18.465,"low":18.045,"volume":534649},{"date":"2023-02-20","open":18.285,"close":18.855,"high":18.915,"low":18.225,"volume":965455},{"date":"2023-02-21","open":18.745,"close":18.905,"high":18.985,"low":18.705,"volume":717272},{"date":"2023-02-22","open":18.815,"close":18.615,"high":18.915,"low":18.545,"volume":690167},{"date":"2023-02-23","open":18.625,"close":18.845,"high":18.995,"low":18.625,"volume":694633},{"date":"2023-02-24","open":18.865,"close":18.405,"high":18.905,"low":18.405,"volume":760295},{"date":"2023-02-27","open":18.195,"close":18.255,"high":18.355,"low":18.115,"volume":374362},{"date":"2023-02-28","open":18.315,"close":18.465,"high":18.485,"low":18.165,"volume":418406},{"date":"2023-03-01","open":18.425,"close":18.715,"high":18.815,"low":18.345,"volume":570920},{"date":"2023-03-02","open":18.655,"close":18.695,"high":18.805,"low":18.595,"volume":395712},{"date":"2023-03-03","open":18.735,"close":18.985,"high":19.045,"low":18.665,"volume":710361},{"date":"2023-03-06","open":18.995,"close":18.505,"high":19.005,"low":18.445,"volume":877479},{"date":"2023-03-07","open":18.465,"close":18.325,"high":18.975,"low":18.285,"volume":1201098},{"date":"2023-03-08","open":18.205,"close":18.175,"high":18.265,"low":18.065,"volume":676840},{"date":"2023-03-09","open":18.255,"close":18.095,"high":18.325,"low":18.075,"volume":442349},{"date":"2023-03-10","open":17.935,"close":17.805,"high":17.975,"low":17.725,"volume":587130},{"date":"2023-03-13","open":17.815,"close":17.945,"high":17.995,"low":17.765,"volume":446131},{"date":"2023-03-14","open":17.845,"close":17.675,"high":17.865,"low":17.505,"volume":568961},{"date":"2023-03-15","open":17.855,"close":17.865,"high":17.915,"low":17.755,"volume":495211},{"date":"2023-03-16","open":17.665,"close":17.725,"high":17.905,"low":17.645,"volume":472923},{"date":"2023-03-17","open":17.865,"close":17.975,"high":18.315,"low":17.865,"volume":881548},{"date":"2023-03-20","open":17.975,"close":17.865,"high":18.235,"low":17.825,"volume":651845},{"date":"2023-03-21","open":17.945,"close":18.025,"high":18.165,"low":17.865,"volume":438535},{"date":"2023-03-22","open":18.115,"close":18.115,"high":18.195,"low":17.985,"volume":539983},{"date":"2023-03-23","open":17.975,"close":18.305,"high":18.315,"low":17.945,"volume":509007},{"date":"2023-03-24","open":18.275,"close":18.335,"high":18.405,"low":18.185,"volume":428716},{"date":"2023-03-27","open":18.335,"close":18.215,"high":18.405,"low":18.085,"volume":513917},{"date":"2023-03-28","open":18.255,"close":18.205,"high":18.305,"low":18.115,"volume":380341},{"date":"2023-03-29","open":18.295,"close":18.025,"high":18.305,"low":17.915,"volume":481011},{"date":"2023-03-30","open":17.985,"close":18.295,"high":18.435,"low":17.875,"volume":576891},{"date":"2023-03-31","open":18.225,"close":18.295,"high":18.405,"low":18.185,"volume":390271},{"date":"2023-04-03","open":18.295,"close":18.815,"high":18.865,"low":18.285,"volume":1285585},{"date":"2023-04-04","open":18.815,"close":18.885,"high":18.965,"low":18.715,"volume":992536},{"date":"2023-04-06","open":18.865,"close":18.705,"high":18.895,"low":18.625,"volume":566802},{"date":"2023-04-07","open":18.715,"close":18.985,"high":19.165,"low":18.645,"volume":789999},{"date":"2023-04-10","open":19.135,"close":18.935,"high":19.275,"low":18.865,"volume":849665},{"date":"2023-04-11","open":19.065,"close":19.155,"high":19.525,"low":19.055,"volume":1161390},{"date":"2023-04-12","open":19.155,"close":19.155,"high":19.295,"low":19.045,"volume":612833},{"date":"2023-04-13","open":19.035,"close":18.755,"high":19.045,"low":18.745,"volume":647184},{"date":"2023-04-14","open":18.825,"close":18.765,"high":18.945,"low":18.635,"volume":481025},{"date":"2023-04-17","open":18.765,"close":19.595,"high":19.595,"low":18.725,"volume":1624228},{"date":"2023-04-18","open":19.585,"close":19.545,"high":19.735,"low":19.415,"volume":990579},{"date":"2023-04-19","open":19.525,"close":19.295,"high":19.545,"low":19.235,"volume":658684},{"date":"2023-04-20","open":19.225,"close":19.365,"high":19.405,"low":19.145,"volume":568484},{"date":"2023-04-21","open":19.335,"close":18.625,"high":19.355,"low":18.615,"volume":952917},{"date":"2023-04-24","open":18.605,"close":18.435,"high":18.715,"low":18.305,"volume":712967},{"date":"2023-04-25","open":18.415,"close":18.535,"high":18.715,"low":18.305,"volume":745541},{"date":"2023-04-26","open":18.415,"close":18.445,"high":18.575,"low":18.295,"volume":651940},{"date":"2023-04-27","open":18.415,"close":18.845,"high":18.915,"low":18.345,"volume":886401},{"date":"2023-04-28","open":18.595,"close":18.835,"high":19.045,"low":18.345,"volume":1268279},{"date":"2023-05-04","open":18.645,"close":19.085,"high":19.275,"low":18.335,"volume":1070272},{"date":"2023-05-05","open":19.185,"close":19.745,"high":20.045,"low":19.165,"volume":2183066},{"date":"2023-05-08","open":19.615,"close":20.505,"high":20.795,"low":19.465,"volume":2838762},{"date":"2023-05-09","open":20.695,"close":20.555,"high":21.725,"low":20.515,"volume":4023736},{"date":"2023-05-10","open":20.315,"close":19.705,"high":20.475,"low":19.585,"volume":2103400},{"date":"2023-05-11","open":19.735,"close":19.615,"high":19.925,"low":19.535,"volume":830927},{"date":"2023-05-12","open":19.575,"close":19.315,"high":19.695,"low":19.245,"volume":851291},{"date":"2023-05-15","open":19.285,"close":19.635,"high":19.715,"low":18.895,"volume":1122918},{"date":"2023-05-16","open":19.615,"close":19.615,"high":19.965,"low":19.495,"volume":804855},{"date":"2023-05-17","open":19.515,"close":19.475,"high":19.715,"low":19.365,"volume":483320},{"date":"2023-05-18","open":19.485,"close":19.485,"high":19.835,"low":19.415,"volume":604724},{"date":"2023-05-19","open":19.415,"close":19.105,"high":19.415,"low":19.025,"volume":766753},{"date":"2023-05-22","open":19.085,"close":19.115,"high":19.275,"low":19.025,"volume":484949},{"date":"2023-05-23","open":19.095,"close":18.665,"high":19.135,"low":18.665,"volume":773846},{"date":"2023-05-24","open":18.655,"close":18.095,"high":18.655,"low":18.075,"volume":1090077},{"date":"2023-05-25","open":18.025,"close":18.135,"high":18.175,"low":17.915,"volume":660117},{"date":"2023-05-26","open":18.135,"close":18.185,"high":18.305,"low":17.975,"volume":457693},{"date":"2023-05-29","open":18.175,"close":18.165,"high":18.255,"low":18.035,"volume":500163},{"date":"2023-05-30","open":18.205,"close":18.175,"high":18.275,"low":17.915,"volume":655883},{"date":"2023-05-31","open":18.115,"close":17.865,"high":18.115,"low":17.765,"volume":982478},{"date":"2023-06-01","open":17.865,"close":17.915,"high":18.125,"low":17.775,"volume":750125},{"date":"2023-06-02","open":17.965,"close":18.005,"high":18.085,"low":17.925,"volume":882620},{"date":"2023-06-05","open":18.015,"close":17.815,"high":18.035,"low":17.795,"volume":613004},{"date":"2023-06-06","open":17.815,"close":17.645,"high":18.025,"low":17.615,"volume":740980},{"date":"2023-06-07","open":17.665,"close":17.685,"high":17.855,"low":17.625,"volume":476803},{"date":"2023-06-08","open":17.695,"close":18.015,"high":18.105,"low":17.555,"volume":771346},{"date":"2023-06-09","open":17.995,"close":17.995,"high":18.115,"low":17.895,"volume":510678},{"date":"2023-06-12","open":17.965,"close":17.665,"high":17.985,"low":17.645,"volume":897547},{"date":"2023-06-13","open":17.625,"close":17.795,"high":17.815,"low":17.625,"volume":509990},{"date":"2023-06-14","open":17.815,"close":17.815,"high":18.075,"low":17.795,"volume":756191},{"date":"2023-06-15","open":17.945,"close":18.115,"high":18.175,"low":17.845,"volume":830879},{"date":"2023-06-16","open":18.145,"close":18.205,"high":18.245,"low":18.035,"volume":702426},{"date":"2023-06-19","open":18.195,"close":17.965,"high":18.195,"low":17.905,"volume":679583},{"date":"2023-06-20","open":17.965,"close":17.875,"high":18.025,"low":17.815,"volume":601379},{"date":"2023-06-21","open":17.835,"close":17.665,"high":17.905,"low":17.635,"volume":512318},{"date":"2023-06-26","open":17.475,"close":17.105,"high":17.475,"low":17.095,"volume":833980},{"date":"2023-06-27","open":17.115,"close":17.305,"high":17.375,"low":17.115,"volume":376666},{"date":"2023-06-28","open":17.285,"close":17.315,"high":17.355,"low":17.175,"volume":384117},{"date":"2023-06-29","open":17.305,"close":17.255,"high":17.385,"low":17.185,"volume":295886},{"date":"2023-06-30","open":17.235,"close":17.595,"high":17.725,"low":17.235,"volume":518329},{"date":"2023-07-03","open":17.615,"close":18.055,"high":18.205,"low":17.595,"volume":871629},{"date":"2023-07-04","open":17.995,"close":18.095,"high":18.225,"low":17.975,"volume":462444},{"date":"2023-07-05","open":18.075,"close":17.965,"high":18.155,"low":17.965,"volume":343733},{"date":"2023-07-06","open":17.815,"close":17.865,"high":18.045,"low":17.785,"volume":421413},{"date":"2023-07-07","open":17.785,"close":17.945,"high":18.055,"low":17.735,"volume":415074},{"date":"2023-07-10","open":17.975,"close":17.935,"high":18.105,"low":17.835,"volume":339428},{"date":"2023-07-11","open":18.015,"close":18.055,"high":18.115,"low":17.965,"volume":353911},{"date":"2023-07-12","open":18.085,"close":17.895,"high":18.125,"low":17.875,"volume":315572},{"date":"2023-07-13","open":18.005,"close":18.285,"high":18.355,"low":17.995,"volume":803793},{"date":"2023-07-14","open":18.345,"close":18.315,"high":18.395,"low":18.205,"volume":445111},{"date":"2023-07-17","open":18.255,"close":18.095,"high":18.255,"low":18.015,"volume":349439},{"date":"2023-07-18","open":18.195,"close":18.105,"high":18.205,"low":18.015,"volume":274262},{"date":"2023-07-19","open":17.955,"close":18.225,"high":18.245,"low":17.955,"volume":387182},{"date":"2023-07-20","open":18.315,"close":18.115,"high":18.365,"low":18.105,"volume":441118},{"date":"2023-07-21","open":18.115,"close":18.175,"high":18.385,"low":18.085,"volume":445415},{"date":"2023-07-24","open":17.975,"close":18.205,"high":18.415,"low":17.965,"volume":396661},{"date":"2023-07-25","open":19.115,"close":19.395,"high":19.565,"low":18.805,"volume":2590025},{"date":"2023-07-26","open":19.365,"close":19.595,"high":19.615,"low":19.255,"volume":1284302},{"date":"2023-07-27","open":19.585,"close":19.335,"high":19.785,"low":19.285,"volume":916243},{"date":"2023-07-28","open":19.285,"close":21.485,"high":21.485,"low":19.275,"volume":4413377},{"date":"2023-07-31","open":22.115,"close":21.915,"high":22.685,"low":21.715,"volume":4465017},{"date":"2023-08-01","open":21.715,"close":21.485,"high":22.085,"low":21.195,"volume":2738399},{"date":"2023-08-02","open":21.495,"close":21.665,"high":22.405,"low":21.465,"volume":2239608},{"date":"2023-08-03","open":22.275,"close":22.245,"high":22.655,"low":21.605,"volume":2633857},{"date":"2023-08-04","open":22.815,"close":22.515,"high":23.915,"low":22.305,"volume":4677813},{"date":"2023-08-07","open":22.095,"close":22.585,"high":22.695,"low":21.725,"volume":1919689},{"date":"2023-08-08","open":22.235,"close":22.715,"high":23.215,"low":21.695,"volume":2488180},{"date":"2023-08-09","open":22.455,"close":22.725,"high":23.015,"low":22.345,"volume":1639236},{"date":"2023-08-10","open":22.715,"close":23.015,"high":23.015,"low":22.565,"volume":1872111},{"date":"2023-08-11","open":22.795,"close":21.915,"high":22.795,"low":21.795,"volume":2801688},{"date":"2023-08-14","open":21.315,"close":21.565,"high":22.045,"low":21.315,"volume":1938486},{"date":"2023-08-15","open":21.545,"close":21.925,"high":21.955,"low":21.445,"volume":1491247},{"date":"2023-08-16","open":21.575,"close":21.825,"high":22.455,"low":21.255,"volume":1453083},{"date":"2023-08-17","open":21.615,"close":21.765,"high":22.045,"low":21.315,"volume":1330955},{"date":"2023-08-18","open":22.075,"close":21.785,"high":22.645,"low":21.785,"volume":1600767},{"date":"2023-08-21","open":21.485,"close":20.755,"high":21.575,"low":20.705,"volume":2116638},{"date":"2023-08-22","open":21.045,"close":21.035,"high":21.285,"low":20.715,"volume":1277267},{"date":"2023-08-23","open":20.925,"close":20.615,"high":21.055,"low":20.605,"volume":752343},{"date":"2023-08-24","open":20.825,"close":21.375,"high":21.735,"low":20.765,"volume":1556384},{"date":"2023-08-25","open":21.295,"close":21.735,"high":21.945,"low":21.135,"volume":1343605},{"date":"2023-08-28","open":24.075,"close":22.095,"high":24.075,"low":21.965,"volume":5056354},{"date":"2023-08-29","open":21.675,"close":21.685,"high":22.055,"low":21.205,"volume":2511461},{"date":"2023-08-30","open":21.685,"close":20.865,"high":21.685,"low":20.835,"volume":2316335},{"date":"2023-08-31","open":20.865,"close":20.505,"high":21.025,"low":20.485,"volume":1216414},{"date":"2023-09-01","open":20.625,"close":20.685,"high":20.955,"low":20.515,"volume":998386},{"date":"2023-09-04","open":20.815,"close":20.875,"high":21.065,"low":20.605,"volume":992210},{"date":"2023-09-05","open":20.775,"close":20.685,"high":20.775,"low":20.545,"volume":646908},{"date":"2023-09-06","open":20.545,"close":20.435,"high":20.625,"low":20.265,"volume":977957},{"date":"2023-09-07","open":20.435,"close":20.425,"high":20.725,"low":20.315,"volume":857824},{"date":"2023-09-08","open":20.335,"close":20.555,"high":20.625,"low":20.085,"volume":735701},{"date":"2023-09-11","open":20.605,"close":20.905,"high":21.085,"low":20.415,"volume":1127082},{"date":"2023-09-12","open":20.815,"close":20.695,"high":20.925,"low":20.665,"volume":655934},{"date":"2023-09-13","open":20.745,"close":20.585,"high":20.765,"low":20.485,"volume":558953},{"date":"2023-09-14","open":20.575,"close":20.595,"high":20.685,"low":20.465,"volume":559797},{"date":"2023-09-15","open":20.645,"close":20.355,"high":20.685,"low":20.255,"volume":749102},{"date":"2023-09-18","open":20.255,"close":20.445,"high":20.455,"low":20.125,"volume":597284},{"date":"2023-09-19","open":20.445,"close":20.325,"high":20.455,"low":20.265,"volume":479372},{"date":"2023-09-20","open":20.295,"close":20.205,"high":20.355,"low":20.035,"volume":393267},{"date":"2023-09-21","open":20.125,"close":20.035,"high":20.335,"low":20.025,"volume":493029},{"date":"2023-09-22","open":19.995,"close":20.915,"high":20.955,"low":19.975,"volume":1278377},{"date":"2023-09-25","open":20.785,"close":20.205,"high":20.785,"low":20.155,"volume":1036854},{"date":"2023-09-26","open":20.175,"close":20.285,"high":20.445,"low":20.135,"volume":571626},{"date":"2023-09-27","open":20.215,"close":20.335,"high":20.485,"low":20.215,"volume":583678},{"date":"2023-09-28","open":20.375,"close":19.965,"high":20.465,"low":19.955,"volume":854426},{"date":"2023-10-09","open":19.725,"close":19.985,"high":20.045,"low":19.395,"volume":707714},{"date":"2023-10-10","open":20.115,"close":19.735,"high":20.165,"low":19.715,"volume":405554},{"date":"2023-10-11","open":19.885,"close":19.815,"high":19.975,"low":19.755,"volume":393846},{"date":"2023-10-12","open":20.185,"close":20.065,"high":20.285,"low":19.955,"volume":577071},{"date":"2023-10-13","open":19.885,"close":19.825,"high":19.945,"low":19.765,"volume":375228},{"date":"2023-10-16","open":19.775,"close":19.815,"high":20.015,"low":19.625,"volume":424367},{"date":"2023-10-17","open":19.895,"close":20.255,"high":20.495,"low":19.815,"volume":857709},{"date":"2023-10-18","open":20.115,"close":20.165,"high":20.345,"low":20.065,"volume":469291},{"date":"2023-10-19","open":20.005,"close":19.865,"high":20.235,"low":19.825,"volume":790917},{"date":"2023-10-20","open":19.735,"close":19.835,"high":20.055,"low":19.705,"volume":654234},{"date":"2023-10-23","open":19.665,"close":19.485,"high":19.775,"low":19.355,"volume":546026},{"date":"2023-10-24","open":19.605,"close":19.925,"high":20.085,"low":19.555,"volume":765613},{"date":"2023-10-25","open":20.225,"close":20.145,"high":20.405,"low":20.035,"volume":784531},{"date":"2023-10-26","open":20.015,"close":20.105,"high":20.205,"low":19.815,"volume":530432},{"date":"2023-10-27","open":19.965,"close":20.335,"high":20.485,"low":19.705,"volume":929863},{"date":"2023-10-30","open":20.165,"close":19.905,"high":20.185,"low":19.635,"volume":1028837},{"date":"2023-10-31","open":19.885,"close":20.015,"high":20.165,"low":19.805,"volume":672834},{"date":"2023-11-01","open":20.235,"close":20.035,"high":20.345,"low":19.805,"volume":581701},{"date":"2023-11-02","open":20.035,"close":19.835,"high":20.175,"low":19.785,"volume":482603},{"date":"2023-11-03","open":19.835,"close":20.165,"high":20.205,"low":19.725,"volume":895103},{"date":"2023-11-06","open":20.855,"close":21.135,"high":21.345,"low":20.565,"volume":1935126},{"date":"2023-11-07","open":20.915,"close":21.095,"high":21.225,"low":20.885,"volume":966080},{"date":"2023-11-08","open":21.085,"close":20.885,"high":21.125,"low":20.715,"volume":918894},{"date":"2023-11-09","open":20.775,"close":20.765,"high":20.915,"low":20.605,"volume":610136},{"date":"2023-11-10","open":20.655,"close":20.765,"high":20.855,"low":20.605,"volume":567732},{"date":"2023-11-13","open":20.765,"close":20.595,"high":20.785,"low":20.515,"volume":532958},{"date":"2023-11-14","open":20.615,"close":20.925,"high":21.255,"low":20.605,"volume":1105527},{"date":"2023-11-15","open":21.195,"close":20.905,"high":21.225,"low":20.825,"volume":728543},{"date":"2023-11-16","open":20.905,"close":20.735,"high":21.005,"low":20.725,"volume":462101},{"date":"2023-11-17","open":20.635,"close":20.825,"high":20.825,"low":20.545,"volume":484639},{"date":"2023-11-20","open":20.815,"close":20.655,"high":20.825,"low":20.375,"volume":588282},{"date":"2023-11-21","open":20.775,"close":20.745,"high":21.145,"low":20.665,"volume":744222},{"date":"2023-11-22","open":20.615,"close":20.515,"high":20.785,"low":20.505,"volume":364603},{"date":"2023-11-23","open":20.515,"close":20.545,"high":20.595,"low":20.225,"volume":498746},{"date":"2023-11-24","open":20.495,"close":20.355,"high":20.545,"low":20.335,"volume":465400},{"date":"2023-11-27","open":20.305,"close":19.995,"high":20.315,"low":19.815,"volume":820899},{"date":"2023-11-28","open":19.985,"close":19.915,"high":20.085,"low":19.825,"volume":463398},{"date":"2023-11-29","open":19.965,"close":19.705,"high":19.965,"low":19.605,"volume":498813},{"date":"2023-11-30","open":19.705,"close":19.755,"high":19.805,"low":19.585,"volume":477454},{"date":"2023-12-01","open":19.715,"close":19.865,"high":19.925,"low":19.615,"volume":494455},{"date":"2023-12-04","open":19.815,"close":19.715,"high":19.925,"low":19.705,"volume":374544},{"date":"2023-12-05","open":19.645,"close":19.435,"high":19.785,"low":19.405,"volume":477292},{"date":"2023-12-06","open":19.395,"close":19.255,"high":19.485,"low":19.255,"volume":463647},{"date":"2023-12-07","open":19.205,"close":19.335,"high":19.435,"low":19.125,"volume":431004},{"date":"2023-12-08","open":19.325,"close":19.255,"high":19.465,"low":19.255,"volume":468350},{"date":"2023-12-11","open":19.105,"close":19.515,"high":19.555,"low":18.895,"volume":717469},{"date":"2023-12-12","open":19.375,"close":19.435,"high":19.505,"low":19.335,"volume":418151},{"date":"2023-12-13","open":19.425,"close":19.015,"high":19.425,"low":19.005,"volume":667977},{"date":"2023-12-14","open":19.105,"close":18.805,"high":19.175,"low":18.785,"volume":547770},{"date":"2023-12-15","open":18.875,"close":18.765,"high":19.115,"low":18.745,"volume":589352},{"date":"2023-12-18","open":18.705,"close":18.745,"high":18.895,"low":18.625,"volume":422359},{"date":"2023-12-19","open":18.735,"close":18.945,"high":18.945,"low":18.665,"volume":485472},{"date":"2023-12-20","open":18.915,"close":18.465,"high":18.925,"low":18.445,"volume":614281},{"date":"2023-12-21","open":18.415,"close":18.575,"high":18.655,"low":18.335,"volume":532444},{"date":"2023-12-22","open":18.505,"close":18.585,"high":18.695,"low":18.325,"volume":530620},{"date":"2023-12-25","open":18.485,"close":18.315,"high":18.605,"low":18.295,"volume":497957},{"date":"2023-12-26","open":18.305,"close":18.155,"high":18.355,"low":18.035,"volume":402623},{"date":"2023-12-27","open":18.135,"close":18.205,"high":18.385,"low":17.925,"volume":631842},{"date":"2023-12-28","open":18.135,"close":18.675,"high":18.755,"low":18.115,"volume":872080},{"date":"2023-12-29","open":18.635,"close":18.675,"high":18.845,"low":18.585,"volume":644382},{"date":"2024-01-02","open":18.685,"close":18.375,"high":18.705,"low":18.365,"volume":587765},{"date":"2024-01-03","open":18.305,"close":18.485,"high":18.555,"low":18.285,"volume":547514},{"date":"2024-01-04","open":18.425,"close":18.305,"high":18.465,"low":18.145,"volume":503918},{"date":"2024-01-05","open":18.255,"close":18.095,"high":18.485,"low":17.965,"volume":696148},{"date":"2024-01-08","open":18.025,"close":17.725,"high":18.165,"low":17.705,"volume":625671},{"date":"2024-01-09","open":17.725,"close":17.765,"high":17.865,"low":17.635,"volume":458458},{"date":"2024-01-10","open":17.755,"close":17.765,"high":17.935,"low":17.565,"volume":525961},{"date":"2024-01-11","open":17.785,"close":17.905,"high":17.965,"low":17.645,"volume":447933},{"date":"2024-01-12","open":17.805,"close":17.825,"high":18.035,"low":17.755,"volume":397471},{"date":"2024-01-15","open":17.665,"close":17.785,"high":17.995,"low":17.635,"volume":338558},{"date":"2024-01-16","open":17.755,"close":17.885,"high":17.925,"low":17.525,"volume":580084},{"date":"2024-01-17","open":17.805,"close":17.525,"high":17.835,"low":17.525,"volume":561491},{"date":"2024-01-18","open":17.375,"close":17.795,"high":17.845,"low":17.085,"volume":1121366},{"date":"2024-01-19","open":17.605,"close":17.775,"high":17.885,"low":17.555,"volume":691141},{"date":"2024-01-22","open":17.705,"close":17.435,"high":17.875,"low":17.225,"volume":984471},{"date":"2024-01-23","open":17.355,"close":18.085,"high":18.255,"low":17.245,"volume":1152870},{"date":"2024-01-24","open":18.185,"close":18.825,"high":18.925,"low":17.915,"volume":1453993},{"date":"2024-01-25","open":18.645,"close":18.865,"high":19.005,"low":18.435,"volume":1542794},{"date":"2024-01-26","open":18.705,"close":19.135,"high":19.385,"low":18.615,"volume":1482557},{"date":"2024-01-29","open":19.025,"close":18.885,"high":19.195,"low":18.835,"volume":893544},{"date":"2024-01-30","open":18.755,"close":18.745,"high":19.105,"low":18.585,"volume":900567},{"date":"2024-01-31","open":18.655,"close":18.805,"high":19.025,"low":18.555,"volume":793198},{"date":"2024-02-01","open":18.605,"close":18.745,"high":19.085,"low":18.585,"volume":765051},{"date":"2024-02-02","open":18.745,"close":18.485,"high":18.825,"low":17.975,"volume":1022182},{"date":"2024-02-05","open":18.385,"close":18.485,"high":18.825,"low":18.065,"volume":996991},{"date":"2024-02-06","open":18.465,"close":19.445,"high":19.525,"low":18.305,"volume":1210246},{"date":"2024-02-07","open":19.325,"close":19.485,"high":19.585,"low":19.205,"volume":1121726},{"date":"2024-02-08","open":19.605,"close":19.555,"high":19.835,"low":19.385,"volume":1009396},{"date":"2024-02-19","open":19.425,"close":19.155,"high":19.425,"low":18.855,"volume":952239},{"date":"2024-02-20","open":19.035,"close":19.295,"high":19.475,"low":18.985,"volume":888629},{"date":"2024-02-21","open":19.205,"close":19.685,"high":20.015,"low":19.115,"volume":1287130},{"date":"2024-02-22","open":19.575,"close":20.035,"high":20.105,"low":19.535,"volume":1094041},{"date":"2024-02-23","open":20.045,"close":19.825,"high":20.085,"low":19.765,"volume":777536},{"date":"2024-02-26","open":19.845,"close":19.645,"high":19.935,"low":19.615,"volume":646414},{"date":"2024-02-27","open":19.625,"close":19.765,"high":19.775,"low":19.535,"volume":810284},{"date":"2024-02-28","open":19.825,"close":19.305,"high":20.045,"low":19.305,"volume":1172925},{"date":"2024-02-29","open":19.305,"close":19.605,"high":19.655,"low":19.255,"volume":963923},{"date":"2024-03-01","open":19.605,"close":19.625,"high":19.745,"low":19.405,"volume":723936},{"date":"2024-03-04","open":19.635,"close":19.465,"high":19.665,"low":19.365,"volume":590709},{"date":"2024-03-05","open":19.335,"close":19.485,"high":19.545,"low":19.325,"volume":790445},{"date":"2024-03-06","open":19.475,"close":19.405,"high":19.705,"low":19.335,"volume":654451},{"date":"2024-03-07","open":19.375,"close":19.115,"high":19.505,"low":19.015,"volume":892486},{"date":"2024-03-08","open":19.105,"close":19.105,"high":19.205,"low":19.015,"volume":465433},{"date":"2024-03-11","open":19.195,"close":19.495,"high":19.505,"low":19.175,"volume":758369},{"date":"2024-03-12","open":19.605,"close":19.705,"high":19.755,"low":19.465,"volume":820888},{"date":"2024-03-13","open":19.705,"close":19.375,"high":19.735,"low":19.355,"volume":635468},{"date":"2024-03-14","open":19.315,"close":19.105,"high":19.465,"low":19.015,"volume":675060},{"date":"2024-03-15","open":19.015,"close":19.175,"high":19.195,"low":18.895,"volume":608804},{"date":"2024-03-18","open":19.195,"close":19.565,"high":19.735,"low":19.175,"volume":1026790},{"date":"2024-03-19","open":19.525,"close":19.135,"high":19.525,"low":19.115,"volume":724657},{"date":"2024-03-20","open":19.075,"close":19.145,"high":19.275,"low":19.045,"volume":479502},{"date":"2024-03-21","open":19.175,"close":19.135,"high":19.475,"low":19.105,"volume":680561},{"date":"2024-03-22","open":19.135,"close":18.805,"high":19.175,"low":18.745,"volume":766249},{"date":"2024-03-25","open":18.105,"close":17.805,"high":18.225,"low":17.805,"volume":1799742},{"date":"2024-03-26","open":17.715,"close":17.905,"high":17.925,"low":17.715,"volume":763998},{"date":"2024-03-27","open":17.825,"close":17.655,"high":17.845,"low":17.625,"volume":687822},{"date":"2024-03-28","open":17.605,"close":17.615,"high":17.835,"low":17.535,"volume":1037015},{"date":"2024-03-29","open":17.585,"close":17.505,"high":17.585,"low":17.405,"volume":867231},{"date":"2024-04-01","open":17.605,"close":17.715,"high":17.745,"low":17.605,"volume":907087},{"date":"2024-04-02","open":17.725,"close":17.615,"high":17.775,"low":17.585,"volume":688563},{"date":"2024-04-03","open":17.585,"close":17.465,"high":17.595,"low":17.435,"volume":530948},{"date":"2024-04-08","open":17.305,"close":17.225,"high":17.375,"low":17.085,"volume":724600},{"date":"2024-04-09","open":17.205,"close":17.235,"high":17.355,"low":17.185,"volume":448793},{"date":"2024-04-10","open":17.195,"close":16.715,"high":17.215,"low":16.655,"volume":975998},{"date":"2024-04-11","open":16.645,"close":16.645,"high":16.825,"low":16.595,"volume":612759},{"date":"2024-04-12","open":16.655,"close":16.245,"high":16.725,"low":16.205,"volume":1057567},{"date":"2024-04-15","open":15.805,"close":16.045,"high":16.225,"low":15.565,"volume":1799117},{"date":"2024-04-16","open":15.815,"close":15.935,"high":16.305,"low":15.785,"volume":1249252},{"date":"2024-04-17","open":15.885,"close":16.405,"high":16.415,"low":15.755,"volume":1205475},{"date":"2024-04-18","open":16.315,"close":16.515,"high":16.835,"low":16.285,"volume":1349376},{"date":"2024-04-19","open":16.405,"close":16.435,"high":16.605,"low":16.365,"volume":782310},{"date":"2024-04-22","open":16.435,"close":16.585,"high":16.855,"low":16.435,"volume":779616},{"date":"2024-04-23","open":16.625,"close":16.575,"high":16.735,"low":16.505,"volume":665688},{"date":"2024-04-24","open":16.555,"close":16.575,"high":16.635,"low":16.355,"volume":548570},{"date":"2024-04-25","open":16.555,"close":16.485,"high":16.625,"low":16.415,"volume":516679},{"date":"2024-04-26","open":16.855,"close":17.465,"high":17.575,"low":16.675,"volume":2255741},{"date":"2024-04-29","open":17.475,"close":17.685,"high":17.825,"low":17.355,"volume":1886652},{"date":"2024-04-30","open":17.555,"close":17.315,"high":17.665,"low":17.255,"volume":1022410},{"date":"2024-05-06","open":17.555,"close":17.515,"high":17.755,"low":17.425,"volume":1078318},{"date":"2024-05-07","open":17.505,"close":17.425,"high":17.555,"low":17.375,"volume":659792},{"date":"2024-05-08","open":17.335,"close":17.085,"high":17.405,"low":17.055,"volume":783103},{"date":"2024-05-09","open":17.135,"close":17.215,"high":17.325,"low":17.125,"volume":742667},{"date":"2024-05-10","open":17.245,"close":17.365,"high":17.445,"low":17.155,"volume":905794},{"date":"2024-05-13","open":17.335,"close":17.285,"high":17.435,"low":17.065,"volume":814225},{"date":"2024-05-14","open":17.315,"close":17.315,"high":17.335,"low":17.135,"volume":669019},{"date":"2024-05-15","open":17.365,"close":17.055,"high":17.395,"low":17.045,"volume":774121},{"date":"2024-05-16","open":17.105,"close":17.085,"high":17.285,"low":17.045,"volume":605089},{"date":"2024-05-17","open":17.085,"close":17.495,"high":17.525,"low":17.035,"volume":1010141},{"date":"2024-05-20","open":17.495,"close":17.595,"high":17.815,"low":17.455,"volume":1325606},{"date":"2024-05-21","open":17.535,"close":17.545,"high":17.665,"low":17.455,"volume":565401},{"date":"2024-05-22","open":17.505,"close":17.615,"high":17.665,"low":17.455,"volume":644842},{"date":"2024-05-23","open":17.515,"close":17.175,"high":17.575,"low":17.145,"volume":863178},{"date":"2024-05-24","open":17.105,"close":16.895,"high":17.225,"low":16.825,"volume":726459},{"date":"2024-05-27","open":16.905,"close":17.035,"high":17.065,"low":16.845,"volume":583703},{"date":"2024-05-28","open":16.985,"close":16.925,"high":17.215,"low":16.905,"volume":470922},{"date":"2024-05-29","open":16.865,"close":16.955,"high":17.105,"low":16.865,"volume":379778},{"date":"2024-05-30","open":16.895,"close":16.865,"high":16.985,"low":16.755,"volume":475489},{"date":"2024-05-31","open":16.945,"close":16.925,"high":17.145,"low":16.885,"volume":519552},{"date":"2024-06-03","open":16.855,"close":16.735,"high":16.865,"low":16.655,"volume":585957},{"date":"2024-06-04","open":16.735,"close":16.865,"high":16.915,"low":16.735,"volume":486497},{"date":"2024-06-05","open":16.825,"close":16.845,"high":16.975,"low":16.825,"volume":451342},{"date":"2024-06-06","open":16.885,"close":16.795,"high":16.985,"low":16.735,"volume":592333},{"date":"2024-06-07","open":16.855,"close":16.685,"high":16.905,"low":16.505,"volume":571643},{"date":"2024-06-11","open":16.585,"close":16.645,"high":16.785,"low":16.585,"volume":452710},{"date":"2024-06-12","open":16.615,"close":16.585,"high":16.685,"low":16.575,"volume":415911},{"date":"2024-06-13","open":16.605,"close":16.565,"high":16.665,"low":16.505,"volume":461596},{"date":"2024-06-14","open":16.545,"close":16.935,"high":17.075,"low":16.505,"volume":1211654},{"date":"2024-06-17","open":16.815,"close":16.965,"high":16.975,"low":16.765,"volume":596441},{"date":"2024-06-18","open":16.955,"close":17.015,"high":17.195,"low":16.905,"volume":574730},{"date":"2024-06-19","open":17.045,"close":16.835,"high":17.045,"low":16.825,"volume":463449},{"date":"2024-06-20","open":16.835,"close":16.685,"high":16.905,"low":16.665,"volume":423174},{"date":"2024-06-21","open":16.705,"close":16.745,"high":16.895,"low":16.555,"volume":604170},{"date":"2024-06-24","open":16.715,"close":16.725,"high":16.875,"low":16.705,"volume":519767},{"date":"2024-06-25","open":16.735,"close":16.425,"high":16.765,"low":16.305,"volume":749159},{"date":"2024-06-26","open":16.395,"close":16.705,"high":16.755,"low":16.325,"volume":510173},{"date":"2024-06-27","open":16.665,"close":16.705,"high":16.765,"low":16.555,"volume":541513},{"date":"2024-06-28","open":16.665,"close":16.535,"high":16.905,"low":16.435,"volume":707386},{"date":"2024-07-01","open":16.495,"close":16.505,"high":16.585,"low":16.305,"volume":466210},{"date":"2024-07-02","open":16.455,"close":16.495,"high":16.695,"low":16.435,"volume":400207},{"date":"2024-07-03","open":16.495,"close":16.685,"high":16.735,"low":16.375,"volume":434344},{"date":"2024-07-04","open":16.655,"close":16.345,"high":16.755,"low":16.335,"volume":520144},{"date":"2024-07-05","open":16.405,"close":16.115,"high":16.405,"low":16.005,"volume":786784},{"date":"2024-07-08","open":16.005,"close":15.805,"high":16.085,"low":15.755,"volume":602173},{"date":"2024-07-09","open":15.775,"close":16.165,"high":16.215,"low":15.655,"volume":641412},{"date":"2024-07-10","open":16.115,"close":16.475,"high":16.755,"low":16.065,"volume":917488},{"date":"2024-07-11","open":16.565,"close":16.625,"high":16.755,"low":16.485,"volume":558238},{"date":"2024-07-12","open":16.635,"close":16.665,"high":16.715,"low":16.535,"volume":362182},{"date":"2024-07-15","open":16.665,"close":16.765,"high":16.855,"low":16.625,"volume":534401},{"date":"2024-07-16","open":16.795,"close":17.035,"high":17.155,"low":16.705,"volume":849412},{"date":"2024-07-17","open":17.005,"close":17.155,"high":17.215,"low":16.965,"volume":837772},{"date":"2024-07-18","open":17.165,"close":17.275,"high":17.305,"low":16.945,"volume":884104},{"date":"2024-07-19","open":17.265,"close":17.695,"high":17.745,"low":17.225,"volume":1591096},{"date":"2024-07-22","open":18.295,"close":18.495,"high":18.545,"low":17.875,"volume":3704495},{"date":"2024-07-23","open":18.155,"close":17.505,"high":18.175,"low":17.485,"volume":2571229},{"date":"2024-07-24","open":17.375,"close":17.185,"high":17.605,"low":17.065,"volume":1687897},{"date":"2024-07-25","open":17.145,"close":17.325,"high":17.645,"low":17.095,"volume":1306207},{"date":"2024-07-26","open":17.225,"close":17.565,"high":17.845,"low":17.175,"volume":1134245},{"date":"2024-07-29","open":17.355,"close":17.185,"high":17.495,"low":17.165,"volume":959431},{"date":"2024-07-30","open":17.125,"close":17.225,"high":17.275,"low":17.045,"volume":700063},{"date":"2024-07-31","open":17.225,"close":18.105,"high":18.425,"low":17.185,"volume":2253176},{"date":"2024-08-01","open":17.855,"close":17.885,"high":18.125,"low":17.815,"volume":1264389},{"date":"2024-08-02","open":17.785,"close":17.515,"high":17.955,"low":17.455,"volume":977032},{"date":"2024-08-05","open":17.425,"close":17.425,"high":17.725,"low":17.395,"volume":966170},{"date":"2024-08-06","open":17.625,"close":17.415,"high":17.675,"low":17.235,"volume":750600},{"date":"2024-08-07","open":17.425,"close":17.275,"high":17.525,"low":17.235,"volume":572451},{"date":"2024-08-08","open":17.235,"close":17.375,"high":17.525,"low":17.155,"volume":647325},{"date":"2024-08-09","open":17.445,"close":17.195,"high":17.505,"low":17.185,"volume":539984},{"date":"2024-08-12","open":17.125,"close":17.175,"high":17.225,"low":17.025,"volume":450726},{"date":"2024-08-13","open":17.155,"close":17.365,"high":17.385,"low":17.105,"volume":474724},{"date":"2024-08-14","open":17.295,"close":17.155,"high":17.375,"low":17.135,"volume":465023},{"date":"2024-08-15","open":17.145,"close":17.455,"high":17.605,"low":17.115,"volume":835145},{"date":"2024-08-16","open":17.405,"close":17.405,"high":17.515,"low":17.305,"volume":453321},{"date":"2024-08-19","open":17.375,"close":17.345,"high":17.525,"low":17.315,"volume":433058},{"date":"2024-08-20","open":17.365,"close":17.235,"high":17.385,"low":17.175,"volume":416586},{"date":"2024-08-21","open":17.205,"close":17.225,"high":17.285,"low":17.095,"volume":379242},{"date":"2024-08-22","open":17.305,"close":17.035,"high":17.395,"low":16.945,"volume":502415},{"date":"2024-08-23","open":17.015,"close":17.405,"high":17.505,"low":16.995,"volume":686559},{"date":"2024-08-26","open":17.41,"close":17.24,"high":17.5,"low":17.15,"volume":588413},{"date":"2024-08-27","open":17.18,"close":17.24,"high":17.29,"low":17.04,"volume":402103},{"date":"2024-08-28","open":17.19,"close":17.21,"high":17.31,"low":17.11,"volume":333701},{"date":"2024-08-29","open":17.28,"close":17.57,"high":17.73,"low":17.24,"volume":866324},{"date":"2024-08-30","open":17.53,"close":18.07,"high":18.26,"low":17.5,"volume":1421581},{"date":"2024-09-02","open":17.97,"close":17.7,"high":17.98,"low":17.69,"volume":653954},{"date":"2024-09-03","open":17.69,"close":17.9,"high":18.03,"low":17.69,"volume":508719},{"date":"2024-09-04","open":17.83,"close":17.9,"high":18.07,"low":17.83,"volume":467109},{"date":"2024-09-05","open":17.83,"close":17.89,"high":17.96,"low":17.75,"volume":523895},{"date":"2024-09-06","open":18.22,"close":17.84,"high":18.36,"low":17.82,"volume":1176128},{"date":"2024-09-09","open":17.57,"close":17.76,"high":17.98,"low":17.53,"volume":729015},{"date":"2024-09-10","open":17.82,"close":17.66,"high":17.84,"low":17.53,"volume":530734},{"date":"2024-09-11","open":17.63,"close":17.78,"high":17.86,"low":17.6,"volume":460408},{"date":"2024-09-12","open":17.8,"close":17.66,"high":17.82,"low":17.62,"volume":341256},{"date":"2024-09-13","open":17.69,"close":17.7,"high":17.86,"low":17.62,"volume":461500},{"date":"2024-09-18","open":17.58,"close":17.72,"high":17.79,"low":17.55,"volume":379326},{"date":"2024-09-19","open":17.85,"close":18.12,"high":18.28,"low":17.73,"volume":989389},{"date":"2024-09-20","open":18.08,"close":18.07,"high":18.14,"low":17.91,"volume":629197},{"date":"2024-09-23","open":18.1,"close":18.09,"high":18.25,"low":17.95,"volume":536511},{"date":"2024-09-24","open":18.49,"close":19.6,"high":19.61,"low":18.18,"volume":2869163},{"date":"2024-09-25","open":20.07,"close":19.94,"high":20.56,"low":19.83,"volume":3007318},{"date":"2024-09-26","open":19.79,"close":21.26,"high":21.27,"low":19.79,"volume":3093203},{"date":"2024-09-27","open":22.18,"close":23.51,"high":23.51,"low":21.48,"volume":2799347},{"date":"2024-09-30","open":25.98,"close":25.98,"high":25.98,"low":25.22,"volume":3949175},{"date":"2024-10-08","open":28.7,"close":28.7,"high":28.7,"low":28.7,"volume":1475213},{"date":"2024-10-09","open":29.78,"close":29.13,"high":31.67,"low":27.55,"volume":13514551},{"date":"2024-10-10","open":27.88,"close":26.53,"high":28.52,"low":26.26,"volume":7746704},{"date":"2024-10-11","open":25.98,"close":26.95,"high":27.62,"low":25.46,"volume":4859990},{"date":"2024-10-14","open":26.75,"close":26.24,"high":26.76,"low":24.85,"volume":4504191},{"date":"2024-10-15","open":25.78,"close":25.5,"high":26.57,"low":25.44,"volume":2781009},{"date":"2024-10-16","open":24.89,"close":25.19,"high":25.92,"low":24.85,"volume":2594892},{"date":"2024-10-17","open":25.28,"close":24.94,"high":25.77,"low":24.92,"volume":2065194},{"date":"2024-10-18","open":24.9,"close":26.69,"high":27.56,"low":24.88,"volume":5711829},{"date":"2024-10-21","open":26.22,"close":26.24,"high":26.68,"low":25.98,"volume":3633977},{"date":"2024-10-22","open":26.26,"close":26.45,"high":26.69,"low":26.1,"volume":2238021},{"date":"2024-10-23","open":26.46,"close":26.35,"high":26.97,"low":26.25,"volume":2793650},{"date":"2024-10-24","open":26.18,"close":26.06,"high":26.49,"low":25.89,"volume":1629023},{"date":"2024-10-25","open":26.06,"close":26.28,"high":26.67,"low":25.98,"volume":1665721},{"date":"2024-10-28","open":26.29,"close":26.27,"high":26.39,"low":26.12,"volume":1345732},{"date":"2024-10-29","open":26.3,"close":26.01,"high":26.74,"low":25.98,"volume":1868916},{"date":"2024-10-30","open":26.03,"close":26.24,"high":26.56,"low":25.95,"volume":1944753},{"date":"2024-10-31","open":26.18,"close":26.9,"high":27.58,"low":25.98,"volume":4095204},{"date":"2024-11-01","open":26.9,"close":26.73,"high":27.4,"low":26.62,"volume":2721582},{"date":"2024-11-04","open":26.79,"close":27.84,"high":27.85,"low":26.79,"volume":2742897},{"date":"2024-11-05","open":28.01,"close":29.25,"high":29.77,"low":27.47,"volume":4274424},{"date":"2024-11-06","open":29.79,"close":29.86,"high":31.78,"low":29.37,"volume":5450964},{"date":"2024-11-07","open":29.28,"close":32.97,"high":32.97,"low":29.28,"volume":4804505},{"date":"2024-11-08","open":35.27,"close":33.66,"high":35.27,"low":33.33,"volume":7454303},{"date":"2024-11-11","open":32.33,"close":33.66,"high":34.38,"low":31.88,"volume":5133058},{"date":"2024-11-12","open":33.67,"close":32.71,"high":33.88,"low":31.96,"volume":4145650},{"date":"2024-11-13","open":31.78,"close":31.7,"high":32.27,"low":31.25,"volume":3647055},{"date":"2024-11-14","open":31.71,"close":31.45,"high":32.41,"low":31.37,"volume":2554451},{"date":"2024-11-15","open":31.45,"close":29.91,"high":31.78,"low":29.89,"volume":3022570},{"date":"2024-11-18","open":29.83,"close":29.45,"high":30.19,"low":29.16,"volume":2450264},{"date":"2024-11-19","open":29.48,"close":30.08,"high":30.3,"low":29.26,"volume":2194106},{"date":"2024-11-20","open":30.12,"close":30.52,"high":30.94,"low":29.79,"volume":2172904},{"date":"2024-11-21","open":30.3,"close":30.67,"high":30.9,"low":30.16,"volume":1904306},{"date":"2024-11-22","open":30.67,"close":29.11,"high":30.76,"low":29.02,"volume":2305779},{"date":"2024-11-25","open":29.11,"close":28.44,"high":29.28,"low":27.92,"volume":2318101},{"date":"2024-11-26","open":28.46,"close":28.5,"high":29.03,"low":28.37,"volume":1365193},{"date":"2024-11-27","open":28.47,"close":29.06,"high":29.07,"low":28.27,"volume":1783034},{"date":"2024-11-28","open":29.14,"close":28.65,"high":29.19,"low":28.59,"volume":1281967},{"date":"2024-11-29","open":28.66,"close":29.53,"high":30.66,"low":28.53,"volume":2932909},{"date":"2024-12-02","open":29.38,"close":30.05,"high":30.24,"low":29.27,"volume":1932380},{"date":"2024-12-03","open":30.05,"close":29.86,"high":30.24,"low":29.48,"volume":1542309},{"date":"2024-12-04","open":29.78,"close":29.58,"high":29.98,"low":29.4,"volume":1178786},{"date":"2024-12-05","open":29.48,"close":29.68,"high":30.03,"low":29.43,"volume":1158933},{"date":"2024-12-06","open":29.68,"close":30.02,"high":30.42,"low":29.43,"volume":2054177},{"date":"2024-12-09","open":29.93,"close":29.9,"high":30.16,"low":29.53,"volume":1258572},{"date":"2024-12-10","open":31.78,"close":30.26,"high":31.78,"low":30.17,"volume":3066784},{"date":"2024-12-11","open":30.21,"close":30.12,"high":30.5,"low":29.94,"volume":1311480},{"date":"2024-12-12","open":30.06,"close":30.44,"high":30.76,"low":29.82,"volume":1694641},{"date":"2024-12-13","open":30.12,"close":29.2,"high":30.13,"low":29.15,"volume":2013226},{"date":"2024-12-16","open":29.08,"close":28.81,"high":29.13,"low":28.73,"volume":1263453},{"date":"2024-12-17","open":28.79,"close":29.01,"high":29.43,"low":28.69,"volume":1197166},{"date":"2024-12-18","open":29.18,"close":29.07,"high":29.28,"low":28.96,"volume":698694},{"date":"2024-12-19","open":28.78,"close":29.11,"high":29.17,"low":28.66,"volume":921468},{"date":"2024-12-20","open":29.11,"close":29.36,"high":29.58,"low":29.05,"volume":977712},{"date":"2024-12-23","open":29.12,"close":28.94,"high":29.55,"low":28.9,"volume":1045889},{"date":"2024-12-24","open":28.94,"close":29.34,"high":29.4,"low":28.92,"volume":1082009},{"date":"2024-12-25","open":29.36,"close":29.11,"high":29.41,"low":28.92,"volume":940862},{"date":"2024-12-26","open":29.11,"close":29.17,"high":29.35,"low":28.97,"volume":811412},{"date":"2024-12-27","open":29.18,"close":29.24,"high":29.78,"low":28.94,"volume":1792644},{"date":"2024-12-30","open":29.12,"close":29.53,"high":29.56,"low":29.02,"volume":1206691},{"date":"2024-12-31","open":29.55,"close":28.19,"high":29.59,"low":28.17,"volume":1980813},{"date":"2025-01-02","open":28,"close":26.47,"high":28.02,"low":26.19,"volume":2828487},{"date":"2025-01-03","open":26.36,"close":25.99,"high":26.59,"low":25.86,"volume":1839546},{"date":"2025-01-06","open":25.82,"close":26.08,"high":26.13,"low":25.54,"volume":1236877},{"date":"2025-01-07","open":26.12,"close":26.18,"high":26.34,"low":25.83,"volume":979724},{"date":"2025-01-08","open":26.14,"close":26,"high":26.3,"low":25.52,"volume":1192336},{"date":"2025-01-09","open":25.95,"close":25.91,"high":26.14,"low":25.82,"volume":630008},{"date":"2025-01-10","open":25.95,"close":25.48,"high":26.1,"low":25.48,"volume":800250},{"date":"2025-01-13","open":25.18,"close":25.53,"high":25.61,"low":25.18,"volume":660664},{"date":"2025-01-14","open":25.64,"close":26.72,"high":26.78,"low":25.57,"volume":1666249},{"date":"2025-01-15","open":26.51,"close":26.39,"high":26.68,"low":26.3,"volume":888640},{"date":"2025-01-16","open":26.57,"close":26.27,"high":26.81,"low":26.04,"volume":884584},{"date":"2025-01-17","open":26.13,"close":26.33,"high":26.61,"low":26.13,"volume":670563},{"date":"2025-01-20","open":26.57,"close":26.42,"high":26.87,"low":26.34,"volume":909528},{"date":"2025-01-21","open":26.62,"close":26.44,"high":26.66,"low":26.27,"volume":729070},{"date":"2025-01-22","open":26.37,"close":26.25,"high":26.45,"low":26.12,"volume":700671},{"date":"2025-01-23","open":26.84,"close":26.47,"high":27.52,"low":26.45,"volume":1624528},{"date":"2025-01-24","open":26.45,"close":26.56,"high":26.76,"low":26.36,"volume":969037},{"date":"2025-01-27","open":26.65,"close":25.95,"high":26.67,"low":25.94,"volume":886260},{"date":"2025-02-05","open":26.29,"close":25.97,"high":26.29,"low":25.86,"volume":786529},{"date":"2025-02-06","open":25.92,"close":26.39,"high":26.48,"low":25.86,"volume":1044842},{"date":"2025-02-07","open":26.37,"close":27.16,"high":27.69,"low":26.25,"volume":2157366},{"date":"2025-02-10","open":27.18,"close":27.17,"high":27.32,"low":26.98,"volume":1089053},{"date":"2025-02-11","open":27.13,"close":26.99,"high":27.15,"low":26.85,"volume":890392},{"date":"2025-02-12","open":26.99,"close":27.29,"high":27.37,"low":26.73,"volume":1159838},{"date":"2025-02-13","open":27.29,"close":27.14,"high":27.59,"low":27.02,"volume":1476617},{"date":"2025-02-14","open":27.02,"close":27.26,"high":27.39,"low":26.98,"volume":986332},{"date":"2025-02-17","open":27.52,"close":27.31,"high":27.65,"low":27.12,"volume":1208649},{"date":"2025-02-18","open":27.21,"close":26.56,"high":27.25,"low":26.48,"volume":1114981},{"date":"2025-02-19","open":26.57,"close":27.01,"high":27.18,"low":26.52,"volume":1000718},{"date":"2025-02-20","open":26.95,"close":26.91,"high":27.08,"low":26.74,"volume":712570},{"date":"2025-02-21","open":26.91,"close":27.48,"high":27.63,"low":26.73,"volume":1847404},{"date":"2025-02-24","open":27.48,"close":27.37,"high":27.7,"low":27.13,"volume":1197933},{"date":"2025-02-25","open":27.12,"close":26.85,"high":27.24,"low":26.74,"volume":1038604},{"date":"2025-02-26","open":26.9,"close":27.47,"high":27.47,"low":26.78,"volume":1393827},{"date":"2025-02-27","open":27.25,"close":27.26,"high":27.52,"low":26.85,"volume":1444800},{"date":"2025-02-28","open":27.18,"close":26.35,"high":27.6,"low":26.32,"volume":1594991},{"date":"2025-03-03","open":26.45,"close":26.38,"high":26.82,"low":26.23,"volume":1065090},{"date":"2025-03-04","open":26.24,"close":26.38,"high":26.51,"low":26.18,"volume":641731},{"date":"2025-03-05","open":26.38,"close":26.36,"high":26.5,"low":26.14,"volume":781856},{"date":"2025-03-06","open":26.53,"close":27.02,"high":27.12,"low":26.52,"volume":1562844},{"date":"2025-03-07","open":26.82,"close":26.6,"high":26.91,"low":26.54,"volume":957912},{"date":"2025-03-10","open":26.52,"close":26.26,"high":26.52,"low":26.16,"volume":904438},{"date":"2025-03-11","open":26.02,"close":26.32,"high":26.33,"low":25.93,"volume":779486},{"date":"2025-03-12","open":26.32,"close":26.32,"high":26.74,"low":26.21,"volume":975786},{"date":"2025-03-13","open":26.27,"close":26.12,"high":26.47,"low":26,"volume":860429},{"date":"2025-03-14","open":26.25,"close":27.09,"high":27.48,"low":26.16,"volume":2612084},{"date":"2025-03-17","open":27.2,"close":26.88,"high":27.2,"low":26.85,"volume":1040020},{"date":"2025-03-18","open":26.98,"close":26.97,"high":27.13,"low":26.86,"volume":684072},{"date":"2025-03-19","open":26.95,"close":26.95,"high":27.11,"low":26.85,"volume":677623},{"date":"2025-03-20","open":26.95,"close":26.7,"high":26.97,"low":26.63,"volume":641191},{"date":"2025-03-21","open":26.62,"close":26.11,"high":26.73,"low":26.07,"volume":977013},{"date":"2025-03-24","open":26.11,"close":26.21,"high":26.22,"low":26.02,"volume":668790},{"date":"2025-03-25","open":26.22,"close":26.04,"high":26.24,"low":26.02,"volume":539051},{"date":"2025-03-26","open":26.04,"close":26,"high":26.13,"low":25.96,"volume":564081},{"date":"2025-03-27","open":25.96,"close":25.92,"high":26.18,"low":25.73,"volume":725472},{"date":"2025-03-28","open":26,"close":25.82,"high":26.05,"low":25.75,"volume":658976},{"date":"2025-03-31","open":25.74,"close":25.54,"high":25.86,"low":25.32,"volume":797839},{"date":"2025-04-01","open":25.54,"close":25.46,"high":25.68,"low":25.41,"volume":596398},{"date":"2025-04-02","open":25.42,"close":25.56,"high":25.63,"low":25.37,"volume":456719},{"date":"2025-04-03","open":25.32,"close":25.46,"high":25.74,"low":25.32,"volume":558678},{"date":"2025-04-07","open":24.02,"close":23.04,"high":24.19,"low":22.82,"volume":2277300},{"date":"2025-04-08","open":23.13,"close":23.52,"high":23.61,"low":22.9,"volume":1718956},{"date":"2025-04-09","open":23.46,"close":23.91,"high":24.14,"low":23.17,"volume":1423352},{"date":"2025-04-10","open":24.27,"close":24.16,"high":24.42,"low":23.72,"volume":1227315},{"date":"2025-04-11","open":24.15,"close":24.38,"high":24.61,"low":24.05,"volume":932290},{"date":"2025-04-14","open":24.46,"close":24.25,"high":24.51,"low":24.23,"volume":635100},{"date":"2025-04-15","open":24.21,"close":24.13,"high":24.23,"low":23.96,"volume":562516},{"date":"2025-04-16","open":24.11,"close":24.17,"high":24.27,"low":23.79,"volume":662043},{"date":"2025-04-17","open":24.07,"close":24.19,"high":24.27,"low":23.99,"volume":481695},{"date":"2025-04-18","open":24.08,"close":24.17,"high":24.27,"low":24.02,"volume":476294},{"date":"2025-04-21","open":24.09,"close":24.25,"high":24.3,"low":24.01,"volume":441371},{"date":"2025-04-22","open":24.22,"close":24.1,"high":24.32,"low":24.1,"volume":459491},{"date":"2025-04-23","open":24.25,"close":24.15,"high":24.3,"low":24.06,"volume":483724},{"date":"2025-04-24","open":24.14,"close":24.02,"high":24.27,"low":23.97,"volume":519161},{"date":"2025-04-25","open":24.12,"close":24.22,"high":24.35,"low":24.1,"volume":670113},{"date":"2025-04-28","open":24.22,"close":24.15,"high":24.23,"low":24.02,"volume":440656},{"date":"2025-04-29","open":24.16,"close":24.03,"high":24.22,"low":23.98,"volume":462586},{"date":"2025-04-30","open":24.1,"close":24.1,"high":24.3,"low":24.04,"volume":514514},{"date":"2025-05-06","open":24.3,"close":24.53,"high":24.7,"low":24.22,"volume":819030},{"date":"2025-05-07","open":25.3,"close":24.69,"high":25.44,"low":24.63,"volume":1173234},{"date":"2025-05-08","open":24.66,"close":24.88,"high":25.22,"low":24.57,"volume":836747},{"date":"2025-05-09","open":24.82,"close":24.57,"high":24.9,"low":24.56,"volume":476958},{"date":"2025-05-12","open":24.8,"close":25.32,"high":25.4,"low":24.67,"volume":1314582},{"date":"2025-05-13","open":25.52,"close":25.11,"high":25.57,"low":25.08,"volume":796426},{"date":"2025-05-14","open":25.07,"close":26.09,"high":26.76,"low":25.03,"volume":2739056},{"date":"2025-05-15","open":25.82,"close":25.6,"high":26.03,"low":25.54,"volume":994565},{"date":"2025-05-16","open":25.49,"close":25.23,"high":25.7,"low":25.15,"volume":714800},{"date":"2025-05-19","open":25.2,"close":25.13,"high":25.26,"low":25.04,"volume":492746},{"date":"2025-05-20","open":25.18,"close":25.11,"high":25.3,"low":25.08,"volume":505241},{"date":"2025-05-21","open":25.11,"close":25.06,"high":25.22,"low":25.05,"volume":536492},{"date":"2025-05-22","open":25.02,"close":25.01,"high":25.09,"low":24.88,"volume":443995},{"date":"2025-05-23","open":24.95,"close":24.69,"high":25.17,"low":24.68,"volume":664482},{"date":"2025-05-26","open":24.67,"close":24.64,"high":24.79,"low":24.55,"volume":450699},{"date":"2025-05-27","open":24.61,"close":24.53,"high":24.65,"low":24.44,"volume":435105},{"date":"2025-05-28","open":24.56,"close":24.44,"high":24.6,"low":24.38,"volume":354733},{"date":"2025-05-29","open":24.43,"close":24.72,"high":24.81,"low":24.43,"volume":542716},{"date":"2025-05-30","open":24.6,"close":24.54,"high":24.67,"low":24.39,"volume":549771},{"date":"2025-06-03","open":24.42,"close":24.61,"high":24.8,"low":24.38,"volume":549946},{"date":"2025-06-04","open":24.6,"close":24.91,"high":25.07,"low":24.58,"volume":639143},{"date":"2025-06-05","open":24.94,"close":25.2,"high":25.25,"low":24.88,"volume":852046},{"date":"2025-06-06","open":25.2,"close":25,"high":25.3,"low":24.97,"volume":504054},{"date":"2025-06-09","open":25.1,"close":25.45,"high":25.55,"low":25.1,"volume":908770},{"date":"2025-06-10","open":25.45,"close":24.97,"high":25.51,"low":24.84,"volume":735344},{"date":"2025-06-11","open":25.07,"close":25.4,"high":25.72,"low":25.02,"volume":1032666},{"date":"2025-06-12","open":25.19,"close":25.46,"high":25.7,"low":25.08,"volume":748015},{"date":"2025-06-13","open":25.37,"close":25.32,"high":25.46,"low":25.2,"volume":737265},{"date":"2025-06-16","open":25.22,"close":25.7,"high":25.77,"low":25.19,"volume":780961},{"date":"2025-06-17","open":25.69,"close":25.72,"high":25.74,"low":25.54,"volume":514968},{"date":"2025-06-18","open":25.72,"close":25.4,"high":25.73,"low":25.27,"volume":523048},{"date":"2025-06-19","open":25.37,"close":24.93,"high":25.44,"low":24.88,"volume":652147},{"date":"2025-06-20","open":24.93,"close":24.9,"high":25.07,"low":24.9,"volume":419924},{"date":"2025-06-23","open":24.8,"close":25.25,"high":25.32,"low":24.77,"volume":552358},{"date":"2025-06-24","open":25.3,"close":25.93,"high":26.09,"low":25.28,"volume":1364250},{"date":"2025-06-25","open":25.96,"close":27.05,"high":27.22,"low":25.87,"volume":2856361},{"date":"2025-06-26","open":27,"close":26.59,"high":27.08,"low":26.57,"volume":1669402},{"date":"2025-06-27","open":26.67,"close":26.6,"high":27.48,"low":26.52,"volume":1776585},{"date":"2025-06-30","open":26.63,"close":26.64,"high":26.87,"low":26.37,"volume":968626},{"date":"2025-07-01","open":26.65,"close":26.41,"high":26.8,"low":26.33,"volume":707623},{"date":"2025-07-02","open":26.42,"close":26.3,"high":26.54,"low":26.25,"volume":575251},{"date":"2025-07-03","open":26.41,"close":26.69,"high":26.77,"low":26.38,"volume":725989},{"date":"2025-07-04","open":26.62,"close":26.68,"high":27.07,"low":26.37,"volume":1021394},{"date":"2025-07-07","open":26.55,"close":26.81,"high":26.93,"low":26.51,"volume":572224},{"date":"2025-07-08","open":26.74,"close":27.04,"high":27.1,"low":26.73,"volume":845803},{"date":"2025-07-09","open":27.04,"close":26.83,"high":27.28,"low":26.78,"volume":807702},{"date":"2025-07-10","open":26.8,"close":27.25,"high":27.44,"low":26.74,"volume":1421972},{"date":"2025-07-11","open":27.35,"close":27.68,"high":28.31,"low":27.18,"volume":2465015},{"date":"2025-07-14","open":27.79,"close":27.43,"high":27.84,"low":27.4,"volume":1009297},{"date":"2025-07-15","open":27.47,"close":27.26,"high":27.64,"low":27.1,"volume":943268},{"date":"2025-07-16","open":27.26,"close":27.1,"high":27.35,"low":26.92,"volume":761524},{"date":"2025-07-17","open":27.09,"close":27.27,"high":27.4,"low":27.03,"volume":639997},{"date":"2025-07-18","open":27.32,"close":27.36,"high":27.48,"low":27.18,"volume":666698},{"date":"2025-07-21","open":27.47,"close":27.92,"high":28.03,"low":27.36,"volume":1329005},{"date":"2025-07-22","open":27.92,"close":27.95,"high":28.1,"low":27.56,"volume":1121874},{"date":"2025-07-23","open":28.03,"close":28.8,"high":29.08,"low":28.02,"volume":2887813},{"date":"2025-07-24","open":28.58,"close":29.06,"high":29.3,"low":28.5,"volume":2097841},{"date":"2025-07-25","open":29.11,"close":28.72,"high":29.24,"low":28.63,"volume":1213935},{"date":"2025-07-28","open":28.75,"close":28.98,"high":29.45,"low":28.66,"volume":1257925},{"date":"2025-07-29","open":28.82,"close":28.97,"high":29.01,"low":28.47,"volume":1229931},{"date":"2025-07-30","open":28.92,"close":28.8,"high":29.35,"low":28.47,"volume":1268809},{"date":"2025-07-31","open":28.61,"close":28.04,"high":28.92,"low":27.87,"volume":1413395},{"date":"2025-08-01","open":28.02,"close":27.77,"high":28.22,"low":27.72,"volume":963891},{"date":"2025-08-04","open":27.67,"close":27.93,"high":28.01,"low":27.62,"volume":713718},{"date":"2025-08-05","open":27.98,"close":28.2,"high":28.3,"low":27.9,"volume":913589},{"date":"2025-08-06","open":28.12,"close":28.18,"high":28.28,"low":27.98,"volume":739240},{"date":"2025-08-07","open":28.23,"close":28.13,"high":28.47,"low":27.96,"volume":880056},{"date":"2025-08-08","open":28.12,"close":27.9,"high":28.13,"low":27.84,"volume":654561},{"date":"2025-08-11","open":27.91,"close":28.4,"high":28.67,"low":27.91,"volume":1267735},{"date":"2025-08-12","open":28.46,"close":28.5,"high":28.59,"low":28.33,"volume":820513},{"date":"2025-08-13","open":28.67,"close":28.64,"high":29.08,"low":28.34,"volume":2000479},{"date":"2025-08-14","open":28.73,"close":28.67,"high":29.22,"low":28.59,"volume":1861877},{"date":"2025-08-15","open":28.67,"close":30.12,"high":30.53,"low":28.53,"volume":4008066},{"date":"2025-08-18","open":30.21,"close":30.72,"high":31.32,"low":29.92,"volume":3566482},{"date":"2025-08-19","open":30.52,"close":30.04,"high":30.85,"low":29.96,"volume":1968583},{"date":"2025-08-20","open":29.92,"close":30.17,"high":30.18,"low":29.37,"volume":1858230},{"date":"2025-08-21","open":30.37,"close":29.9,"high":30.44,"low":29.74,"volume":1379013},{"date":"2025-08-22","open":29.89,"close":31.22,"high":31.24,"low":29.88,"volume":2704920},{"date":"2025-08-25","open":31.8,"close":31.44,"high":31.83,"low":30.93,"volume":2514492},{"date":"2025-08-26","open":31.24,"close":30.98,"high":31.39,"low":30.93,"volume":1399983},{"date":"2025-08-27","open":30.97,"close":30.19,"high":31.38,"low":30.17,"volume":2094917},{"date":"2025-08-28","open":30.2,"close":30.8,"high":30.8,"low":29.99,"volume":1639484},{"date":"2025-08-29","open":31,"close":30.78,"high":31.38,"low":30.65,"volume":2486871},{"date":"2025-09-01","open":30.79,"close":30.47,"high":30.85,"low":30.2,"volume":1708743},{"date":"2025-09-02","open":30.5,"close":30.08,"high":30.63,"low":29.96,"volume":1700846},{"date":"2025-09-03","open":30.27,"close":29.09,"high":30.37,"low":28.82,"volume":1884761},{"date":"2025-09-04","open":29.06,"close":28.86,"high":29.21,"low":28.5,"volume":1815807},{"date":"2025-09-05","open":28.87,"close":29.13,"high":29.15,"low":28.63,"volume":1333731},{"date":"2025-09-08","open":29.1,"close":28.75,"high":29.1,"low":28.65,"volume":1551198},{"date":"2025-09-09","open":28.75,"close":28.82,"high":29.04,"low":28.68,"volume":1179284},{"date":"2025-09-10","open":28.87,"close":28.78,"high":28.99,"low":28.64,"volume":884048},{"date":"2025-09-11","open":28.69,"close":29.63,"high":29.63,"low":28.6,"volume":1863991},{"date":"2025-09-12","open":29.66,"close":29.08,"high":29.73,"low":29,"volume":1479843},{"date":"2025-09-15","open":29.16,"close":28.89,"high":29.45,"low":28.72,"volume":1724541},{"date":"2025-09-16","open":28.9,"close":28.58,"high":29.16,"low":28.51,"volume":2083444},{"date":"2025-09-17","open":28.59,"close":28.29,"high":28.81,"low":28.26,"volume":3024153},{"date":"2025-09-18","open":28.31,"close":27.65,"high":28.49,"low":27.45,"volume":3729979},{"date":"2025-09-19","open":27.55,"close":27.61,"high":27.9,"low":27.44,"volume":1662300},{"date":"2025-09-22","open":27.75,"close":28.08,"high":28.18,"low":27.66,"volume":1559234},{"date":"2025-09-23","open":27.93,"close":27.8,"high":28.11,"low":27.55,"volume":1497357},{"date":"2025-09-24","open":27.65,"close":27.99,"high":28.17,"low":27.64,"volume":1558198},{"date":"2025-09-25","open":27.93,"close":28.01,"high":28.14,"low":27.85,"volume":1328063},{"date":"2025-09-26","open":27.97,"close":28.02,"high":28.29,"low":27.81,"volume":1266431},{"date":"2025-09-29","open":28.02,"close":29.71,"high":30.79,"low":27.92,"volume":5937714},{"date":"2025-09-30","open":29.58,"close":29.2,"high":29.9,"low":29.04,"volume":2950388},{"date":"2025-10-09","open":28.9,"close":28.95,"high":29.55,"low":28.65,"volume":3807985},{"date":"2025-10-10","open":28.94,"close":28.98,"high":29.57,"low":28.84,"volume":2675856},{"date":"2025-10-13","open":28.2,"close":28.5,"high":28.79,"low":28.11,"volume":2110493},{"date":"2025-10-14","open":28.5,"close":28.33,"high":29.01,"low":28.23,"volume":1955125},{"date":"2025-10-15","open":28.44,"close":28.99,"high":29.03,"low":28.36,"volume":1964852},{"date":"2025-10-16","open":28.9,"close":28.95,"high":29.28,"low":28.8,"volume":1597315},{"date":"2025-10-17","open":28.96,"close":28.39,"high":29.23,"low":28.35,"volume":1739899},{"date":"2025-10-20","open":28.7,"close":28.53,"high":28.84,"low":28.42,"volume":1227307},{"date":"2025-10-21","open":28.61,"close":28.66,"high":29.41,"low":28.51,"volume":3068678},{"date":"2025-10-22","open":28.52,"close":28.49,"high":28.53,"low":28.32,"volume":1226948},{"date":"2025-10-23","open":28.5,"close":28.82,"high":28.88,"low":28.15,"volume":1403605},{"date":"2025-10-24","open":28.85,"close":29.17,"high":29.36,"low":28.8,"volume":2990943},{"date":"2025-10-27","open":29.55,"close":29.29,"high":29.93,"low":29.13,"volume":4612142},{"date":"2025-10-28","open":29.28,"close":29.3,"high":29.64,"low":29.1,"volume":2263316},{"date":"2025-10-29","open":29.25,"close":29.6,"high":29.76,"low":29.15,"volume":3136702},{"date":"2025-10-30","open":29.49,"close":28.98,"high":29.53,"low":28.92,"volume":2452208},{"date":"2025-10-31","open":29.02,"close":28.68,"high":29.17,"low":28.67,"volume":1671532},{"date":"2025-11-03","open":28.65,"close":28.52,"high":28.68,"low":28.23,"volume":1393517},{"date":"2025-11-04","open":28.48,"close":28.38,"high":28.55,"low":28.26,"volume":1197589},{"date":"2025-11-05","open":28.23,"close":28.36,"high":28.47,"low":28.22,"volume":940559},{"date":"2025-11-06","open":28.42,"close":28.49,"high":28.73,"low":28.4,"volume":1625618},{"date":"2025-11-07","open":28.39,"close":28.3,"high":28.42,"low":28.25,"volume":960721},{"date":"2025-11-10","open":28.3,"close":28.6,"high":28.76,"low":28.26,"volume":1621940},{"date":"2025-11-11","open":28.64,"close":28.36,"high":28.7,"low":28.3,"volume":1042995},{"date":"2025-11-12","open":28.37,"close":28.2,"high":28.41,"low":28.11,"volume":1086308},{"date":"2025-11-13","open":28.18,"close":28.38,"high":28.42,"low":28.16,"volume":1178749},{"date":"2025-11-14","open":28.25,"close":27.94,"high":28.26,"low":27.92,"volume":1201707},{"date":"2025-11-17","open":27.91,"close":27.59,"high":27.91,"low":27.56,"volume":1077709},{"date":"2025-11-18","open":27.57,"close":27.52,"high":27.73,"low":27.47,"volume":915154},{"date":"2025-11-19","open":27.52,"close":27.6,"high":27.72,"low":27.5,"volume":844813},{"date":"2025-11-20","open":28.15,"close":27.6,"high":28.24,"low":27.58,"volume":1528643},{"date":"2025-11-21","open":27.31,"close":26.6,"high":27.55,"low":26.6,"volume":1695039},{"date":"2025-11-24","open":26.7,"close":26.69,"high":26.8,"low":26.56,"volume":891389},{"date":"2025-11-25","open":26.77,"close":26.77,"high":26.95,"low":26.7,"volume":802259},{"date":"2025-11-26","open":26.82,"close":26.9,"high":27.02,"low":26.74,"volume":681695},{"date":"2025-11-27","open":26.83,"close":26.88,"high":27.11,"low":26.82,"volume":648647},{"date":"2025-11-28","open":26.91,"close":26.89,"high":26.94,"low":26.71,"volume":746598},{"date":"2025-12-01","open":26.8,"close":26.97,"high":27.03,"low":26.78,"volume":707987},{"date":"2025-12-02","open":26.96,"close":26.67,"high":26.99,"low":26.65,"volume":652922},{"date":"2025-12-03","open":26.75,"close":26.45,"high":26.87,"low":26.33,"volume":781105},{"date":"2025-12-04","open":26.44,"close":26.5,"high":26.68,"low":26.32,"volume":692376},{"date":"2025-12-05","open":26.5,"close":27.16,"high":27.39,"low":26.46,"volume":1637905},{"date":"2025-12-08","open":27.68,"close":28,"high":28.36,"low":27.68,"volume":3146217},{"date":"2025-12-09","open":27.82,"close":27.83,"high":28.13,"low":27.68,"volume":1301285},{"date":"2025-12-10","open":27.72,"close":27.82,"high":27.87,"low":27.46,"volume":992897},{"date":"2025-12-11","open":27.85,"close":27.59,"high":27.88,"low":27.45,"volume":742250},{"date":"2025-12-12","open":27.56,"close":27.71,"high":27.86,"low":27.38,"volume":1067570},{"date":"2025-12-15","open":27.56,"close":27.85,"high":28.24,"low":27.48,"volume":1193241},{"date":"2025-12-16","open":27.74,"close":27.78,"high":28.09,"low":27.58,"volume":1001616},{"date":"2025-12-17","open":27.78,"close":28.27,"high":28.45,"low":27.7,"volume":1617038},{"date":"2025-12-18","open":28.2,"close":27.83,"high":28.2,"low":27.77,"volume":1135938},{"date":"2025-12-19","open":27.88,"close":27.98,"high":28.24,"low":27.77,"volume":983482},{"date":"2025-12-22","open":27.92,"close":27.95,"high":28.09,"low":27.9,"volume":753313},{"date":"2025-12-23","open":27.98,"close":27.93,"high":28.18,"low":27.89,"volume":940647},{"date":"2025-12-24","open":27.91,"close":28.04,"high":28.13,"low":27.85,"volume":789519},{"date":"2025-12-25","open":28.05,"close":28.26,"high":28.32,"low":28,"volume":1044948},{"date":"2025-12-26","open":28.26,"close":28.4,"high":28.7,"low":28.2,"volume":1413526},{"date":"2025-12-29","open":28.33,"close":28.24,"high":28.44,"low":28.16,"volume":906711},{"date":"2025-12-30","open":28.16,"close":28.13,"high":28.32,"low":28.05,"volume":854348},{"date":"2025-12-31","open":28.1,"close":28.01,"high":28.37,"low":27.98,"volume":856348},{"date":"2026-01-05","open":28.13,"close":28.63,"high":28.66,"low":28.1,"volume":1851770},{"date":"2026-01-06","open":28.66,"close":29.49,"high":29.55,"low":28.63,"volume":3349358},{"date":"2026-01-07","open":29.51,"close":28.8,"high":29.51,"low":28.7,"volume":2295021},{"date":"2026-01-08","open":28.59,"close":27.84,"high":28.59,"low":27.75,"volume":3150272},{"date":"2026-01-09","open":27.84,"close":27.87,"high":27.97,"low":27.65,"volume":2326772},{"date":"2026-01-12","open":27.87,"close":28.08,"high":28.15,"low":27.71,"volume":2173083},{"date":"2026-01-13","open":28.15,"close":27.85,"high":28.45,"low":27.78,"volume":2159691},{"date":"2026-01-14","open":27.79,"close":27.53,"high":28.43,"low":27.45,"volume":3218823},{"date":"2026-01-15","open":27.68,"close":27.58,"high":28.1,"low":27.53,"volume":2078141},{"date":"2026-01-16","open":27.8,"close":27.38,"high":27.87,"low":27.29,"volume":2095813},{"date":"2026-01-19","open":27.04,"close":27.21,"high":27.27,"low":27,"volume":1594338},{"date":"2026-01-20","open":27.23,"close":27.35,"high":27.45,"low":27.21,"volume":1385133},{"date":"2026-01-21","open":27.33,"close":27.24,"high":27.41,"low":27.09,"volume":1410501},{"date":"2026-01-22","open":27.2,"close":27.22,"high":27.52,"low":27.12,"volume":1725925},{"date":"2026-01-23","open":27.3,"close":27.07,"high":27.36,"low":27,"volume":1881061},{"date":"2026-01-26","open":27.07,"close":27.37,"high":27.74,"low":27.01,"volume":2637512},{"date":"2026-01-27","open":27.39,"close":27.16,"high":27.44,"low":27.1,"volume":1415238},{"date":"2026-01-28","open":27.19,"close":27.24,"high":27.48,"low":27.07,"volume":1718794},{"date":"2026-01-29","open":27.2,"close":27.86,"high":27.88,"low":27,"volume":2977812},{"date":"2026-01-30","open":27.8,"close":27.38,"high":27.82,"low":27.38,"volume":1907095},{"date":"2026-02-02","open":27.39,"close":27.16,"high":27.9,"low":27.13,"volume":1818336},{"date":"2026-02-03","open":27.37,"close":27.27,"high":27.4,"low":27.01,"volume":1322917},{"date":"2026-02-04","open":27.15,"close":27.68,"high":27.69,"low":27.14,"volume":1572193},{"date":"2026-02-05","open":27.59,"close":27.59,"high":27.79,"low":27.43,"volume":1156842},{"date":"2026-02-06","open":27.5,"close":27.46,"high":27.66,"low":27.4,"volume":1074027},{"date":"2026-02-09","open":27.6,"close":27.65,"high":27.69,"low":27.47,"volume":970534},{"date":"2026-02-10","open":27.65,"close":27.68,"high":27.77,"low":27.57,"volume":756298},{"date":"2026-02-11","open":27.7,"close":27.63,"high":27.74,"low":27.54,"volume":836660},{"date":"2026-02-12","open":27.62,"close":27.46,"high":27.62,"low":27.36,"volume":957854},{"date":"2026-02-13","open":27.46,"close":27.21,"high":27.59,"low":27.21,"volume":1090465},{"date":"2026-02-24","open":27.35,"close":27.22,"high":27.39,"low":27.2,"volume":847928},{"date":"2026-02-25","open":27.23,"close":27.33,"high":27.48,"low":27.2,"volume":1016230},{"date":"2026-02-26","open":27.34,"close":26.97,"high":27.37,"low":26.92,"volume":1326289},{"date":"2026-02-27","open":26.95,"close":26.96,"high":27.08,"low":26.77,"volume":877588},{"date":"2026-03-02","open":26.7,"close":26.66,"high":26.79,"low":26.45,"volume":1309694},{"date":"2026-03-03","open":26.65,"close":26.39,"high":26.97,"low":26.34,"volume":1607211},{"date":"2026-03-04","open":26.19,"close":25.73,"high":26.24,"low":25.64,"volume":1500801},{"date":"2026-03-05","open":25.92,"close":25.8,"high":26.03,"low":25.69,"volume":818991},{"date":"2026-03-06","open":25.77,"close":26.02,"high":26.17,"low":25.7,"volume":776733},{"date":"2026-03-09","open":25.6,"close":25.47,"high":25.6,"low":25.22,"volume":1269465},{"date":"2026-03-10","open":25.69,"close":25.72,"high":25.86,"low":25.59,"volume":908378},{"date":"2026-03-11","open":25.73,"close":25.69,"high":25.79,"low":25.53,"volume":884026},{"date":"2026-03-12","open":25.59,"close":25.52,"high":25.67,"low":25.39,"volume":918618},{"date":"2026-03-13","open":25.32,"close":25.34,"high":25.54,"low":25.25,"volume":806477},{"date":"2026-03-16","open":25.25,"close":25.09,"high":25.28,"low":24.95,"volume":1156698},{"date":"2026-03-17","open":25.09,"close":25.5,"high":26.14,"low":25.09,"volume":2211718},{"date":"2026-03-18","open":25.49,"close":25.56,"high":25.61,"low":25.34,"volume":859659},{"date":"2026-03-19","open":25.34,"close":25.2,"high":25.43,"low":25.09,"volume":1071594},{"date":"2026-03-20","open":25.21,"close":24.89,"high":25.3,"low":24.89,"volume":1008963},{"date":"2026-03-23","open":24.59,"close":23.88,"high":24.59,"low":23.68,"volume":1992656},{"date":"2026-03-24","open":24.09,"close":23.95,"high":24.2,"low":23.67,"volume":1279101},{"date":"2026-03-25","open":23.99,"close":24.25,"high":24.44,"low":23.95,"volume":1134772},{"date":"2026-03-26","open":24.17,"close":23.72,"high":24.21,"low":23.64,"volume":1138389},{"date":"2026-03-27","open":23.64,"close":23.85,"high":23.96,"low":23.6,"volume":947720},{"date":"2026-03-30","open":23.58,"close":23.69,"high":23.76,"low":23.47,"volume":909493},{"date":"2026-03-31","open":23.69,"close":23.63,"high":24.03,"low":23.62,"volume":1022486},{"date":"2026-04-01","open":24.02,"close":24.1,"high":24.19,"low":23.84,"volume":1171459},{"date":"2026-04-02","open":24.06,"close":23.72,"high":24.06,"low":23.67,"volume":788736},{"date":"2026-04-03","open":23.81,"close":23.57,"high":23.85,"low":23.54,"volume":710234},{"date":"2026-04-07","open":23.58,"close":23.51,"high":23.67,"low":23.36,"volume":714436},{"date":"2026-04-08","open":24.04,"close":24.29,"high":24.36,"low":23.92,"volume":1527460},{"date":"2026-04-09","open":24.07,"close":23.74,"high":24.07,"low":23.69,"volume":987408},{"date":"2026-04-10","open":24.6,"close":25.49,"high":26.09,"low":24.6,"volume":4259329},{"date":"2026-04-13","open":25.21,"close":25.68,"high":25.87,"low":25.08,"volume":2151639},{"date":"2026-04-14","open":25.89,"close":25.78,"high":25.96,"low":25.47,"volume":1453464},{"date":"2026-04-15","open":25.92,"close":25.6,"high":25.98,"low":25.56,"volume":1107538},{"date":"2026-04-16","open":25.71,"close":25.9,"high":26.07,"low":25.63,"volume":1430036},{"date":"2026-04-17","open":25.79,"close":25.85,"high":25.93,"low":25.67,"volume":1060355},{"date":"2026-04-20","open":25.82,"close":25.89,"high":26,"low":25.74,"volume":966521},{"date":"2026-04-21","open":25.84,"close":25.89,"high":26,"low":25.74,"volume":813881},{"date":"2026-04-22","open":25.75,"close":26.3,"high":26.6,"low":25.74,"volume":1913517},{"date":"2026-04-23","open":26.17,"close":26.07,"high":26.36,"low":25.94,"volume":1205818},{"date":"2026-04-24","open":25.96,"close":25.82,"high":25.97,"low":25.64,"volume":1042356},{"date":"2026-04-27","open":25.99,"close":26.36,"high":26.66,"low":25.99,"volume":1545964},{"date":"2026-04-28","open":26.44,"close":26.89,"high":27.24,"low":26.44,"volume":2607905},{"date":"2026-04-29","open":26.74,"close":26.91,"high":26.97,"low":26.61,"volume":1485660},{"date":"2026-04-30","open":26.82,"close":26.81,"high":27.37,"low":26.66,"volume":1730018},{"date":"2026-05-06","open":26.88,"close":27.08,"high":27.43,"low":26.88,"volume":1787384},{"date":"2026-05-07","open":27.22,"close":26.82,"high":27.28,"low":26.66,"volume":1593632},{"date":"2026-05-08","open":26.69,"close":26.54,"high":26.79,"low":26.42,"volume":1300625},{"date":"2026-05-11","open":26.42,"close":26.92,"high":27.07,"low":26.34,"volume":1961411},{"date":"2026-05-12","open":26.94,"close":26.81,"high":27.03,"low":26.72,"volume":1281736},{"date":"2026-05-13","open":26.74,"close":26.74,"high":27.05,"low":26.55,"volume":1222137},{"date":"2026-05-14","open":26.79,"close":26.25,"high":26.92,"low":26.25,"volume":1467589},{"date":"2026-05-15","open":26.35,"close":25.94,"high":26.39,"low":25.77,"volume":1322318},{"date":"2026-05-18","open":25.8,"close":25.75,"high":26.02,"low":25.57,"volume":1018635},{"date":"2026-05-19","open":25.71,"close":25.86,"high":25.92,"low":25.47,"volume":962249},{"date":"2026-05-20","open":25.77,"close":25.67,"high":25.98,"low":25.59,"volume":959271},{"date":"2026-05-21","open":25.87,"close":25.81,"high":26.68,"low":25.79,"volume":2297861},{"date":"2026-05-22","open":25.97,"close":25.46,"high":26.03,"low":25.4,"volume":1410869},{"date":"2026-05-25","open":25.64,"close":25.78,"high":26.03,"low":25.5,"volume":1287794},{"date":"2026-05-26","open":25.77,"close":25.8,"high":26.27,"low":25.48,"volume":1931766},{"date":"2026-05-27","open":25.77,"close":25.36,"high":26,"low":25.12,"volume":1753604},{"date":"2026-05-28","open":25.47,"close":24.94,"high":25.55,"low":24.8,"volume":1394504},{"date":"2026-05-29","open":25.12,"close":25.64,"high":26.34,"low":25.12,"volume":3282611},{"date":"2026-06-01","open":25.6,"close":25.26,"high":25.9,"low":25.12,"volume":2214100},{"date":"2026-06-02","open":25.19,"close":25.17,"high":25.27,"low":24.84,"volume":1781080},{"date":"2026-06-03","open":25.09,"close":25.19,"high":25.49,"low":24.93,"volume":1832381},{"date":"2026-06-04","open":25.01,"close":25.18,"high":25.43,"low":25,"volume":1293750},{"date":"2026-06-05","open":25.25,"close":25.26,"high":25.63,"low":25.18,"volume":1580962},{"date":"2026-06-08","open":25,"close":25.02,"high":25.42,"low":24.94,"volume":1784321},{"date":"2026-06-09","open":25.03,"close":25.11,"high":25.16,"low":24.8,"volume":1046876},{"date":"2026-06-10","open":25.06,"close":25.66,"high":25.75,"low":24.95,"volume":1746653},{"date":"2026-06-11","open":25.6,"close":25.51,"high":26.05,"low":25.22,"volume":1455812},{"date":"2026-06-12","open":25.56,"close":26.29,"high":26.45,"low":25.31,"volume":2693845},{"date":"2026-06-15","open":26.45,"close":26.86,"high":27.4,"low":26.44,"volume":3104656},{"date":"2026-06-16","open":26.69,"close":27.25,"high":27.29,"low":26.63,"volume":2204001},{"date":"2026-06-17","open":27.28,"close":27.37,"high":27.56,"low":27.16,"volume":1797741},{"date":"2026-06-18","open":27.35,"close":26.56,"high":27.35,"low":26.5,"volume":1933687},{"date":"2026-06-22","open":26.45,"close":28.64,"high":28.72,"low":26.38,"volume":5270852},{"date":"2026-06-23","open":28.7,"close":28.32,"high":29.3,"low":28.15,"volume":3891265},{"date":"2026-06-24","open":28.18,"close":27.89,"high":28.8,"low":27.7,"volume":2762750},{"date":"2026-06-25","open":27.88,"close":28.98,"high":29.06,"low":27.71,"volume":3785551},{"date":"2026-06-26","open":28.8,"close":27.74,"high":29.16,"low":27.71,"volume":2895167},{"date":"2026-06-29","open":28,"close":28.49,"high":28.92,"low":27.95,"volume":2534787},{"date":"2026-06-30","open":28.33,"close":28.73,"high":28.95,"low":28.32,"volume":2203334},{"date":"2026-07-01","open":28.66,"close":29.47,"high":29.88,"low":28.51,"volume":4282451},{"date":"2026-07-02","open":29.37,"close":28.62,"high":29.43,"low":28.56,"volume":2855323},{"date":"2026-07-03","open":28.88,"close":28.95,"high":29.12,"low":28.33,"volume":2306069},{"date":"2026-07-06","open":29.52,"close":29.23,"high":29.65,"low":28.92,"volume":2238544},{"date":"2026-07-07","open":29.14,"close":28.45,"high":29.14,"low":28.25,"volume":1897307},{"date":"2026-07-08","open":28.29,"close":28,"high":28.55,"low":27.98,"volume":1354651},{"date":"2026-07-09","open":28.01,"close":28.68,"high":28.76,"low":27.8,"volume":1903829},{"date":"2026-07-10","open":28.6,"close":28.4,"high":28.74,"low":28.25,"volume":1674824},{"date":"2026-07-13","open":28.38,"close":28.12,"high":28.49,"low":27.93,"volume":1590384},{"date":"2026-07-14","open":28,"close":28,"high":28.06,"low":27.4,"volume":1766765},{"date":"2026-07-15","open":27.93,"close":28.6,"high":28.83,"low":27.84,"volume":1870214},{"date":"2026-07-16","open":28.34,"close":28.1,"high":28.44,"low":27.99,"volume":1384927},{"date":"2026-07-17","open":28,"close":27.6,"high":28.27,"low":27.6,"volume":1700779},{"date":"2026-07-20","open":27.76,"close":28.28,"high":28.39,"low":27.76,"volume":1907384},{"date":"2026-07-21","open":28.5,"close":28.34,"high":28.5,"low":27.95,"volume":1690768},{"date":"2026-07-22","open":28.14,"close":28.3,"high":28.37,"low":27.91,"volume":1095416},{"date":"2026-07-23","open":28.38,"close":28.62,"high":28.72,"low":28.16,"volume":1315248},{"date":"2026-07-24","open":28.6,"close":27.95,"high":28.6,"low":27.89,"volume":1296219},{"date":"2026-07-27","open":28.3,"close":28.26,"high":28.3,"low":27.77,"volume":1054715},{"date":"2026-07-28","open":28.1,"close":28.09,"high":28.15,"low":27.8,"volume":1036693},{"date":"2026-07-29","open":28.09,"close":28.5,"high":28.54,"low":27.83,"volume":1507019},{"date":"2026-07-30","open":28.28,"close":28.49,"high":28.6,"low":28.11,"volume":1331493},{"date":"2026-07-31","open":28.51,"close":28.43,"high":28.83,"low":28.38,"volume":1657755},{"date":"2026-08-03","open":28.19,"close":28.27,"high":28.3,"low":28.06,"volume":1049248}]}