{"code":"sh600036","name":"招商银行","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":2.859,"close":2.849,"high":2.939,"low":2.789,"volume":93585},{"date":"2016-08-04","open":2.889,"close":2.839,"high":2.899,"low":2.759,"volume":118193},{"date":"2016-08-05","open":2.839,"close":2.879,"high":2.929,"low":2.829,"volume":167656},{"date":"2016-08-08","open":2.919,"close":2.909,"high":2.929,"low":2.849,"volume":131510},{"date":"2016-08-09","open":2.909,"close":2.949,"high":2.979,"low":2.879,"volume":254387},{"date":"2016-08-10","open":2.949,"close":3.059,"high":3.069,"low":2.929,"volume":187676},{"date":"2016-08-11","open":3.079,"close":3.229,"high":3.649,"low":3.039,"volume":312363},{"date":"2016-08-12","open":3.289,"close":3.769,"high":3.779,"low":3.249,"volume":445161},{"date":"2016-08-15","open":3.879,"close":4.199,"high":4.769,"low":3.799,"volume":817392},{"date":"2016-08-16","open":4.419,"close":4.089,"high":4.649,"low":3.899,"volume":602743},{"date":"2016-08-17","open":4.209,"close":4.179,"high":4.459,"low":4.089,"volume":219079},{"date":"2016-08-18","open":4.109,"close":4.009,"high":4.429,"low":3.909,"volume":323838},{"date":"2016-08-19","open":4.119,"close":4.399,"high":4.529,"low":4.089,"volume":392547},{"date":"2016-08-22","open":4.399,"close":4.469,"high":4.579,"low":4.289,"volume":208212},{"date":"2016-08-23","open":4.389,"close":4.439,"high":4.779,"low":4.299,"volume":288231},{"date":"2016-08-24","open":4.439,"close":4.399,"high":4.479,"low":4.209,"volume":191408},{"date":"2016-08-25","open":4.349,"close":4.289,"high":4.419,"low":3.969,"volume":194665},{"date":"2016-08-26","open":4.269,"close":4.329,"high":4.379,"low":4.219,"volume":169206},{"date":"2016-08-29","open":4.239,"close":4.049,"high":4.259,"low":3.809,"volume":205364},{"date":"2016-08-30","open":4.019,"close":4.219,"high":4.299,"low":4.009,"volume":191189},{"date":"2016-08-31","open":4.139,"close":4.409,"high":4.539,"low":4.139,"volume":156106},{"date":"2016-09-01","open":4.379,"close":4.399,"high":4.559,"low":4.329,"volume":155452},{"date":"2016-09-02","open":4.299,"close":4.459,"high":4.499,"low":4.259,"volume":178616},{"date":"2016-09-05","open":4.459,"close":4.529,"high":4.599,"low":4.349,"volume":198655},{"date":"2016-09-06","open":4.529,"close":4.289,"high":4.559,"low":4.209,"volume":179394},{"date":"2016-09-07","open":4.289,"close":4.339,"high":4.399,"low":4.179,"volume":177063},{"date":"2016-09-08","open":4.359,"close":4.309,"high":4.409,"low":4.259,"volume":83202},{"date":"2016-09-09","open":4.299,"close":4.109,"high":4.349,"low":4.089,"volume":86708},{"date":"2016-09-12","open":3.939,"close":3.679,"high":3.959,"low":3.589,"volume":281284},{"date":"2016-09-13","open":3.689,"close":3.689,"high":3.859,"low":3.679,"volume":135417},{"date":"2016-09-14","open":3.769,"close":3.319,"high":3.769,"low":3.259,"volume":222196},{"date":"2016-09-19","open":3.329,"close":3.589,"high":3.659,"low":3.329,"volume":168201},{"date":"2016-09-20","open":3.579,"close":3.519,"high":3.629,"low":3.449,"volume":102509},{"date":"2016-09-21","open":3.529,"close":3.659,"high":3.729,"low":3.529,"volume":76723},{"date":"2016-09-22","open":3.769,"close":3.749,"high":3.949,"low":3.659,"volume":123548},{"date":"2016-09-23","open":3.769,"close":3.759,"high":3.869,"low":3.709,"volume":135531},{"date":"2016-09-26","open":3.689,"close":3.779,"high":3.869,"low":3.629,"volume":146997},{"date":"2016-09-27","open":3.749,"close":3.849,"high":3.879,"low":3.719,"volume":100012},{"date":"2016-09-28","open":3.839,"close":3.669,"high":3.839,"low":3.609,"volume":107347},{"date":"2016-09-29","open":3.739,"close":3.779,"high":3.849,"low":3.699,"volume":103092},{"date":"2016-09-30","open":3.739,"close":3.779,"high":3.879,"low":3.729,"volume":84308},{"date":"2016-10-10","open":3.809,"close":4.079,"high":4.159,"low":3.809,"volume":190938},{"date":"2016-10-11","open":4.109,"close":4.109,"high":4.269,"low":4.039,"volume":129294},{"date":"2016-10-12","open":4.059,"close":3.929,"high":4.089,"low":3.879,"volume":104799},{"date":"2016-10-13","open":3.929,"close":3.869,"high":3.989,"low":3.829,"volume":105598},{"date":"2016-10-14","open":3.879,"close":3.879,"high":3.929,"low":3.779,"volume":122385},{"date":"2016-10-17","open":3.849,"close":3.639,"high":3.879,"low":3.609,"volume":122380},{"date":"2016-10-18","open":3.639,"close":3.709,"high":3.769,"low":3.619,"volume":143019},{"date":"2016-10-19","open":3.709,"close":3.659,"high":3.829,"low":3.609,"volume":119301},{"date":"2016-10-20","open":3.679,"close":3.669,"high":3.759,"low":3.609,"volume":123579},{"date":"2016-10-21","open":3.689,"close":3.689,"high":3.709,"low":3.599,"volume":124363},{"date":"2016-10-24","open":3.709,"close":4.089,"high":4.199,"low":3.639,"volume":291560},{"date":"2016-10-25","open":4.089,"close":3.909,"high":4.239,"low":3.869,"volume":197582},{"date":"2016-10-26","open":3.899,"close":3.749,"high":3.929,"low":3.729,"volume":143368},{"date":"2016-10-27","open":3.839,"close":3.589,"high":3.839,"low":3.549,"volume":218250},{"date":"2016-10-28","open":3.579,"close":3.679,"high":3.829,"low":3.579,"volume":204116},{"date":"2016-10-31","open":3.649,"close":3.639,"high":3.739,"low":3.499,"volume":128933},{"date":"2016-11-01","open":3.649,"close":3.759,"high":3.769,"low":3.569,"volume":189405},{"date":"2016-11-02","open":3.639,"close":3.619,"high":3.719,"low":3.539,"volume":309535},{"date":"2016-11-03","open":3.609,"close":3.709,"high":3.749,"low":3.569,"volume":270809},{"date":"2016-11-04","open":3.679,"close":3.689,"high":3.779,"low":3.649,"volume":269388},{"date":"2016-11-07","open":3.689,"close":3.669,"high":3.709,"low":3.629,"volume":208258},{"date":"2016-11-08","open":3.699,"close":3.769,"high":3.839,"low":3.669,"volume":262348},{"date":"2016-11-09","open":3.779,"close":3.669,"high":3.859,"low":3.549,"volume":342437},{"date":"2016-11-10","open":3.729,"close":3.779,"high":3.889,"low":3.719,"volume":271170},{"date":"2016-11-11","open":3.729,"close":3.799,"high":3.859,"low":3.709,"volume":276348},{"date":"2016-11-14","open":3.779,"close":3.819,"high":4.029,"low":3.729,"volume":353540},{"date":"2016-11-15","open":3.879,"close":3.959,"high":4.019,"low":3.809,"volume":256507},{"date":"2016-11-16","open":4.009,"close":3.899,"high":4.069,"low":3.829,"volume":235212},{"date":"2016-11-17","open":3.889,"close":3.899,"high":3.919,"low":3.789,"volume":271773},{"date":"2016-11-18","open":3.899,"close":3.879,"high":3.939,"low":3.809,"volume":185514},{"date":"2016-11-21","open":3.859,"close":4.119,"high":4.459,"low":3.859,"volume":413476},{"date":"2016-11-22","open":4.149,"close":4.149,"high":4.269,"low":4.059,"volume":524920},{"date":"2016-11-23","open":4.179,"close":4.619,"high":4.679,"low":4.149,"volume":663515},{"date":"2016-11-24","open":4.549,"close":4.519,"high":4.749,"low":4.389,"volume":267501},{"date":"2016-11-25","open":4.579,"close":4.769,"high":4.799,"low":4.439,"volume":409433},{"date":"2016-11-28","open":4.879,"close":4.429,"high":4.979,"low":4.299,"volume":851464},{"date":"2016-11-29","open":4.429,"close":4.529,"high":4.539,"low":4.289,"volume":491079},{"date":"2016-11-30","open":4.539,"close":4.329,"high":4.599,"low":4.249,"volume":391298},{"date":"2016-12-01","open":4.329,"close":4.269,"high":4.419,"low":4.189,"volume":537989},{"date":"2016-12-02","open":4.309,"close":4.269,"high":4.319,"low":4.019,"volume":483921},{"date":"2016-12-05","open":4.169,"close":4.439,"high":4.449,"low":4.119,"volume":503517},{"date":"2016-12-06","open":4.439,"close":4.379,"high":4.559,"low":4.349,"volume":317290},{"date":"2016-12-07","open":4.429,"close":4.399,"high":4.489,"low":4.359,"volume":121672},{"date":"2016-12-08","open":4.449,"close":4.539,"high":4.659,"low":4.399,"volume":269307},{"date":"2016-12-09","open":4.539,"close":4.979,"high":5.119,"low":4.529,"volume":625821},{"date":"2016-12-12","open":4.939,"close":5.029,"high":5.429,"low":4.679,"volume":794881},{"date":"2016-12-13","open":4.869,"close":4.659,"high":4.979,"low":4.589,"volume":249331},{"date":"2016-12-14","open":4.579,"close":4.599,"high":4.919,"low":4.579,"volume":327806},{"date":"2016-12-15","open":4.509,"close":4.019,"high":4.509,"low":3.979,"volume":366124},{"date":"2016-12-16","open":4.019,"close":3.959,"high":4.179,"low":3.899,"volume":242168},{"date":"2016-12-19","open":3.929,"close":3.789,"high":3.959,"low":3.709,"volume":246244},{"date":"2016-12-20","open":3.769,"close":3.569,"high":3.769,"low":3.479,"volume":298001},{"date":"2016-12-21","open":3.609,"close":3.589,"high":3.759,"low":3.549,"volume":308684},{"date":"2016-12-22","open":3.629,"close":3.499,"high":3.629,"low":3.429,"volume":219230},{"date":"2016-12-23","open":3.549,"close":3.379,"high":3.549,"low":3.319,"volume":181081},{"date":"2016-12-26","open":3.339,"close":3.529,"high":3.549,"low":3.169,"volume":163431},{"date":"2016-12-27","open":3.509,"close":3.489,"high":3.599,"low":3.429,"volume":100907},{"date":"2016-12-28","open":3.499,"close":3.399,"high":3.549,"low":3.269,"volume":267871},{"date":"2016-12-29","open":3.379,"close":3.269,"high":3.399,"low":3.209,"volume":284391},{"date":"2016-12-30","open":3.309,"close":3.379,"high":3.389,"low":3.249,"volume":227259},{"date":"2017-01-03","open":3.379,"close":3.739,"high":3.759,"low":3.349,"volume":304583},{"date":"2017-01-04","open":3.679,"close":3.799,"high":3.889,"low":3.629,"volume":256657},{"date":"2017-01-05","open":3.829,"close":3.879,"high":3.989,"low":3.809,"volume":245639},{"date":"2017-01-06","open":3.879,"close":3.739,"high":3.939,"low":3.739,"volume":174878},{"date":"2017-01-09","open":3.829,"close":3.719,"high":3.909,"low":3.689,"volume":173460},{"date":"2017-01-10","open":3.729,"close":3.719,"high":3.869,"low":3.689,"volume":106682},{"date":"2017-01-11","open":3.809,"close":3.739,"high":3.849,"low":3.709,"volume":134289},{"date":"2017-01-12","open":3.729,"close":3.779,"high":3.909,"low":3.719,"volume":140958},{"date":"2017-01-13","open":3.779,"close":3.999,"high":4.159,"low":3.759,"volume":251178},{"date":"2017-01-16","open":3.959,"close":4.359,"high":4.369,"low":3.939,"volume":751046},{"date":"2017-01-17","open":4.279,"close":4.229,"high":4.369,"low":4.209,"volume":235660},{"date":"2017-01-18","open":4.269,"close":4.369,"high":4.389,"low":4.249,"volume":178795},{"date":"2017-01-19","open":4.329,"close":4.299,"high":4.519,"low":4.289,"volume":131174},{"date":"2017-01-20","open":4.319,"close":4.369,"high":4.429,"low":4.249,"volume":217390},{"date":"2017-01-23","open":4.459,"close":4.279,"high":4.539,"low":4.189,"volume":198798},{"date":"2017-01-24","open":4.369,"close":4.649,"high":4.659,"low":4.279,"volume":255436},{"date":"2017-01-25","open":4.589,"close":4.659,"high":4.729,"low":4.459,"volume":152721},{"date":"2017-01-26","open":4.679,"close":4.779,"high":5.029,"low":4.599,"volume":273186},{"date":"2017-02-03","open":4.859,"close":4.479,"high":4.859,"low":4.439,"volume":233073},{"date":"2017-02-06","open":4.659,"close":4.399,"high":4.679,"low":4.319,"volume":240443},{"date":"2017-02-07","open":4.409,"close":4.349,"high":4.459,"low":4.329,"volume":229412},{"date":"2017-02-08","open":4.329,"close":4.379,"high":4.379,"low":4.259,"volume":197103},{"date":"2017-02-09","open":4.369,"close":4.509,"high":4.709,"low":4.369,"volume":222498},{"date":"2017-02-10","open":4.639,"close":4.679,"high":4.749,"low":4.509,"volume":396428},{"date":"2017-02-13","open":4.679,"close":4.749,"high":4.869,"low":4.669,"volume":253309},{"date":"2017-02-14","open":4.779,"close":4.649,"high":4.809,"low":4.589,"volume":237877},{"date":"2017-02-15","open":4.749,"close":4.909,"high":5.009,"low":4.679,"volume":596844},{"date":"2017-02-16","open":4.969,"close":4.919,"high":5.119,"low":4.819,"volume":352234},{"date":"2017-02-17","open":4.969,"close":4.799,"high":5.009,"low":4.759,"volume":179806},{"date":"2017-02-20","open":4.809,"close":5.179,"high":5.279,"low":4.759,"volume":446350},{"date":"2017-02-21","open":5.209,"close":5.189,"high":5.589,"low":5.169,"volume":300567},{"date":"2017-02-22","open":5.209,"close":5.179,"high":5.349,"low":5.079,"volume":225502},{"date":"2017-02-23","open":5.189,"close":5.159,"high":5.219,"low":5.049,"volume":156566},{"date":"2017-02-24","open":5.159,"close":5.209,"high":5.279,"low":5.049,"volume":207022},{"date":"2017-02-27","open":5.159,"close":5.189,"high":5.349,"low":5.039,"volume":254521},{"date":"2017-02-28","open":5.179,"close":5.219,"high":5.359,"low":5.139,"volume":165953},{"date":"2017-03-01","open":5.229,"close":5.119,"high":5.289,"low":5.059,"volume":239839},{"date":"2017-03-02","open":5.159,"close":4.879,"high":5.229,"low":4.849,"volume":241513},{"date":"2017-03-03","open":4.849,"close":4.789,"high":4.949,"low":4.729,"volume":169721},{"date":"2017-03-06","open":4.789,"close":4.839,"high":5.169,"low":4.779,"volume":238081},{"date":"2017-03-07","open":4.879,"close":5.019,"high":5.069,"low":4.749,"volume":252478},{"date":"2017-03-08","open":4.899,"close":5.069,"high":5.129,"low":4.859,"volume":194865},{"date":"2017-03-09","open":5.029,"close":4.829,"high":5.029,"low":4.699,"volume":231953},{"date":"2017-03-10","open":4.799,"close":4.689,"high":4.829,"low":4.609,"volume":209052},{"date":"2017-03-13","open":4.669,"close":4.809,"high":4.829,"low":4.589,"volume":170561},{"date":"2017-03-14","open":4.819,"close":4.879,"high":4.969,"low":4.799,"volume":181592},{"date":"2017-03-15","open":4.879,"close":4.789,"high":4.909,"low":4.739,"volume":218284},{"date":"2017-03-16","open":4.879,"close":4.839,"high":5.029,"low":4.799,"volume":311854},{"date":"2017-03-17","open":4.949,"close":4.589,"high":4.989,"low":4.559,"volume":355353},{"date":"2017-03-20","open":4.669,"close":4.539,"high":4.729,"low":4.389,"volume":334630},{"date":"2017-03-21","open":4.529,"close":4.539,"high":4.609,"low":4.429,"volume":401848},{"date":"2017-03-22","open":4.519,"close":4.299,"high":4.529,"low":4.259,"volume":469079},{"date":"2017-03-23","open":4.299,"close":4.419,"high":4.589,"low":4.259,"volume":409431},{"date":"2017-03-24","open":4.549,"close":4.559,"high":4.569,"low":4.409,"volume":327816},{"date":"2017-03-27","open":4.569,"close":4.879,"high":5.099,"low":4.569,"volume":800191},{"date":"2017-03-28","open":5.029,"close":4.749,"high":5.089,"low":4.689,"volume":420273},{"date":"2017-03-29","open":4.769,"close":4.869,"high":4.939,"low":4.759,"volume":449347},{"date":"2017-03-30","open":4.869,"close":4.799,"high":4.929,"low":4.739,"volume":257268},{"date":"2017-03-31","open":4.799,"close":4.949,"high":5.029,"low":4.799,"volume":339623},{"date":"2017-04-05","open":4.999,"close":4.849,"high":5.069,"low":4.789,"volume":486025},{"date":"2017-04-06","open":4.829,"close":4.819,"high":4.889,"low":4.709,"volume":340967},{"date":"2017-04-07","open":4.829,"close":4.669,"high":4.859,"low":4.599,"volume":440340},{"date":"2017-04-10","open":4.709,"close":4.689,"high":4.749,"low":4.479,"volume":323135},{"date":"2017-04-11","open":4.689,"close":4.799,"high":4.829,"low":4.659,"volume":394075},{"date":"2017-04-12","open":4.799,"close":4.829,"high":4.899,"low":4.679,"volume":321435},{"date":"2017-04-13","open":4.819,"close":4.699,"high":4.829,"low":4.629,"volume":267048},{"date":"2017-04-14","open":4.689,"close":4.599,"high":4.719,"low":4.429,"volume":301427},{"date":"2017-04-17","open":4.549,"close":4.659,"high":4.679,"low":4.379,"volume":407583},{"date":"2017-04-18","open":4.579,"close":4.379,"high":4.629,"low":4.379,"volume":315857},{"date":"2017-04-19","open":4.359,"close":4.239,"high":4.529,"low":4.179,"volume":309280},{"date":"2017-04-20","open":4.369,"close":4.169,"high":4.379,"low":4.159,"volume":283677},{"date":"2017-04-21","open":4.279,"close":4.579,"high":4.709,"low":4.169,"volume":497430},{"date":"2017-04-24","open":4.669,"close":4.689,"high":4.789,"low":4.579,"volume":371433},{"date":"2017-04-25","open":4.729,"close":4.739,"high":4.839,"low":4.559,"volume":408790},{"date":"2017-04-26","open":4.749,"close":4.889,"high":4.959,"low":4.689,"volume":424191},{"date":"2017-04-27","open":4.789,"close":4.759,"high":4.859,"low":4.609,"volume":345574},{"date":"2017-04-28","open":4.879,"close":4.909,"high":5.019,"low":4.789,"volume":494596},{"date":"2017-05-02","open":4.919,"close":4.789,"high":4.989,"low":4.719,"volume":277869},{"date":"2017-05-03","open":4.769,"close":4.709,"high":4.809,"low":4.629,"volume":180579},{"date":"2017-05-04","open":4.729,"close":4.529,"high":4.749,"low":4.439,"volume":396733},{"date":"2017-05-05","open":4.569,"close":4.579,"high":4.619,"low":4.319,"volume":343184},{"date":"2017-05-08","open":4.449,"close":4.569,"high":4.639,"low":4.429,"volume":429984},{"date":"2017-05-09","open":4.579,"close":4.569,"high":4.629,"low":4.519,"volume":149056},{"date":"2017-05-10","open":4.629,"close":4.799,"high":4.959,"low":4.589,"volume":420663},{"date":"2017-05-11","open":4.869,"close":5.039,"high":5.229,"low":4.779,"volume":471933},{"date":"2017-05-12","open":5.029,"close":6.119,"high":6.159,"low":4.969,"volume":1223924},{"date":"2017-05-15","open":6.229,"close":6.449,"high":6.879,"low":6.199,"volume":835590},{"date":"2017-05-16","open":6.329,"close":6.269,"high":6.519,"low":6.119,"volume":647317},{"date":"2017-05-17","open":6.139,"close":5.969,"high":6.309,"low":5.839,"volume":596935},{"date":"2017-05-18","open":5.789,"close":6.029,"high":6.099,"low":5.789,"volume":363454},{"date":"2017-05-19","open":5.949,"close":6.309,"high":6.369,"low":5.889,"volume":391794},{"date":"2017-05-22","open":6.239,"close":6.669,"high":6.929,"low":6.239,"volume":578885},{"date":"2017-05-23","open":6.659,"close":7.609,"high":7.779,"low":6.659,"volume":950344},{"date":"2017-05-24","open":7.599,"close":7.689,"high":8.039,"low":7.319,"volume":741506},{"date":"2017-05-25","open":7.589,"close":8.729,"high":8.789,"low":7.579,"volume":1066678},{"date":"2017-05-26","open":8.769,"close":8.419,"high":8.839,"low":8.219,"volume":785054},{"date":"2017-05-31","open":8.229,"close":8.199,"high":8.739,"low":7.959,"volume":739755},{"date":"2017-06-01","open":8.109,"close":8.369,"high":8.429,"low":8.009,"volume":780922},{"date":"2017-06-02","open":8.479,"close":7.939,"high":8.529,"low":7.849,"volume":510194},{"date":"2017-06-05","open":7.709,"close":7.759,"high":7.949,"low":7.379,"volume":650265},{"date":"2017-06-06","open":7.779,"close":7.709,"high":7.909,"low":7.439,"volume":548844},{"date":"2017-06-07","open":7.799,"close":8.299,"high":8.359,"low":7.729,"volume":964963},{"date":"2017-06-08","open":8.129,"close":8.519,"high":8.559,"low":7.759,"volume":748657},{"date":"2017-06-09","open":8.529,"close":8.689,"high":9.079,"low":8.399,"volume":837533},{"date":"2017-06-12","open":8.619,"close":8.619,"high":9.039,"low":8.439,"volume":555654},{"date":"2017-06-13","open":8.679,"close":8.269,"high":8.759,"low":8.079,"volume":542608},{"date":"2017-06-14","open":8.269,"close":7.819,"high":8.379,"low":7.739,"volume":518015},{"date":"2017-06-15","open":7.819,"close":7.449,"high":8.159,"low":7.419,"volume":675372},{"date":"2017-06-16","open":7.429,"close":7.329,"high":7.609,"low":7.259,"volume":531910},{"date":"2017-06-19","open":7.439,"close":7.679,"high":7.819,"low":7.349,"volume":546633},{"date":"2017-06-20","open":7.819,"close":7.599,"high":8.059,"low":7.439,"volume":532168},{"date":"2017-06-21","open":7.809,"close":7.829,"high":7.869,"low":7.359,"volume":507863},{"date":"2017-06-22","open":7.769,"close":9.249,"high":9.749,"low":7.719,"volume":1523888},{"date":"2017-06-23","open":9.129,"close":9.549,"high":9.599,"low":8.799,"volume":941208},{"date":"2017-06-26","open":9.599,"close":9.559,"high":10.429,"low":9.509,"volume":889957},{"date":"2017-06-27","open":9.459,"close":10.879,"high":11.099,"low":9.249,"volume":1075846},{"date":"2017-06-28","open":10.629,"close":10.319,"high":10.999,"low":10.319,"volume":737129},{"date":"2017-06-29","open":10.519,"close":10.669,"high":10.859,"low":10.189,"volume":594213},{"date":"2017-06-30","open":10.519,"close":10.429,"high":10.699,"low":10.219,"volume":406988},{"date":"2017-07-03","open":10.319,"close":10.039,"high":10.319,"low":9.849,"volume":416238},{"date":"2017-07-04","open":10.029,"close":9.519,"high":10.119,"low":9.339,"volume":573636},{"date":"2017-07-05","open":9.499,"close":10.419,"high":10.569,"low":9.369,"volume":783996},{"date":"2017-07-06","open":10.229,"close":10.479,"high":10.659,"low":9.919,"volume":624333},{"date":"2017-07-07","open":10.319,"close":9.779,"high":10.419,"low":9.569,"volume":632179},{"date":"2017-07-10","open":9.839,"close":9.779,"high":10.099,"low":9.569,"volume":372034},{"date":"2017-07-11","open":9.749,"close":10.599,"high":10.899,"low":9.679,"volume":730383},{"date":"2017-07-12","open":10.619,"close":10.859,"high":11.589,"low":10.469,"volume":858003},{"date":"2017-07-13","open":10.859,"close":11.419,"high":11.569,"low":10.729,"volume":559404},{"date":"2017-07-14","open":11.509,"close":11.699,"high":11.929,"low":11.259,"volume":508060},{"date":"2017-07-17","open":11.619,"close":11.629,"high":12.169,"low":11.259,"volume":709287},{"date":"2017-07-18","open":11.419,"close":11.039,"high":11.579,"low":10.559,"volume":645346},{"date":"2017-07-19","open":10.959,"close":11.739,"high":11.889,"low":10.919,"volume":630770},{"date":"2017-07-20","open":11.619,"close":11.719,"high":11.769,"low":11.319,"volume":514337},{"date":"2017-07-21","open":11.599,"close":11.259,"high":11.879,"low":11.159,"volume":327647},{"date":"2017-07-24","open":11.289,"close":12.229,"high":12.279,"low":11.189,"volume":625922},{"date":"2017-07-25","open":12.319,"close":12.049,"high":12.759,"low":11.919,"volume":743945},{"date":"2017-07-26","open":12.039,"close":11.979,"high":12.559,"low":11.679,"volume":463343},{"date":"2017-07-27","open":11.999,"close":12.419,"high":12.689,"low":11.919,"volume":434532},{"date":"2017-07-28","open":12.289,"close":12.299,"high":12.519,"low":12.019,"volume":280361},{"date":"2017-07-31","open":12.159,"close":12.089,"high":12.469,"low":11.899,"volume":341959},{"date":"2017-08-01","open":12.099,"close":12.659,"high":12.669,"low":11.869,"volume":478065},{"date":"2017-08-02","open":12.639,"close":13.139,"high":13.599,"low":12.539,"volume":606283},{"date":"2017-08-03","open":13.039,"close":12.409,"high":13.179,"low":12.359,"volume":510286},{"date":"2017-08-04","open":12.389,"close":12.039,"high":12.619,"low":11.839,"volume":489270},{"date":"2017-08-07","open":11.919,"close":12.499,"high":12.619,"low":11.919,"volume":309135},{"date":"2017-08-08","open":12.419,"close":12.369,"high":12.579,"low":12.179,"volume":220463},{"date":"2017-08-09","open":12.299,"close":12.059,"high":12.599,"low":12.029,"volume":292485},{"date":"2017-08-10","open":11.989,"close":11.659,"high":12.259,"low":11.499,"volume":464651},{"date":"2017-08-11","open":11.489,"close":11.009,"high":11.779,"low":10.959,"volume":521732},{"date":"2017-08-14","open":11.119,"close":11.319,"high":11.399,"low":10.769,"volume":535947},{"date":"2017-08-15","open":11.319,"close":12.049,"high":12.379,"low":11.299,"volume":536900},{"date":"2017-08-16","open":11.929,"close":11.689,"high":11.989,"low":11.539,"volume":297828},{"date":"2017-08-17","open":11.709,"close":11.579,"high":11.819,"low":11.369,"volume":321460},{"date":"2017-08-18","open":11.429,"close":11.939,"high":12.109,"low":11.319,"volume":397344},{"date":"2017-08-21","open":11.939,"close":11.819,"high":12.039,"low":11.569,"volume":315253},{"date":"2017-08-22","open":11.939,"close":12.409,"high":12.449,"low":11.699,"volume":502879},{"date":"2017-08-23","open":12.499,"close":13.039,"high":13.349,"low":12.349,"volume":607368},{"date":"2017-08-24","open":13.019,"close":13.209,"high":13.359,"low":12.729,"volume":461615},{"date":"2017-08-25","open":13.319,"close":14.049,"high":14.099,"low":13.319,"volume":660920},{"date":"2017-08-28","open":14.099,"close":13.759,"high":14.419,"low":13.529,"volume":547461},{"date":"2017-08-29","open":13.779,"close":13.659,"high":13.979,"low":13.579,"volume":328702},{"date":"2017-08-30","open":13.909,"close":13.679,"high":14.479,"low":13.489,"volume":472055},{"date":"2017-08-31","open":13.679,"close":13.269,"high":13.799,"low":12.929,"volume":590810},{"date":"2017-09-01","open":13.259,"close":13.279,"high":13.699,"low":13.049,"volume":479746},{"date":"2017-09-04","open":13.059,"close":13.479,"high":13.509,"low":12.939,"volume":356316},{"date":"2017-09-05","open":13.419,"close":13.859,"high":13.889,"low":13.259,"volume":405732},{"date":"2017-09-06","open":13.799,"close":13.399,"high":13.799,"low":13.299,"volume":329486},{"date":"2017-09-07","open":13.419,"close":12.869,"high":13.419,"low":12.829,"volume":466756},{"date":"2017-09-08","open":12.879,"close":12.899,"high":13.119,"low":12.809,"volume":290972},{"date":"2017-09-11","open":13.119,"close":12.699,"high":13.409,"low":12.639,"volume":467592},{"date":"2017-09-12","open":12.799,"close":12.959,"high":13.009,"low":12.479,"volume":426202},{"date":"2017-09-13","open":12.959,"close":12.689,"high":12.999,"low":12.569,"volume":328668},{"date":"2017-09-14","open":12.699,"close":12.379,"high":12.769,"low":12.169,"volume":472234},{"date":"2017-09-15","open":12.269,"close":12.489,"high":12.599,"low":12.109,"volume":327862},{"date":"2017-09-18","open":12.489,"close":12.279,"high":12.619,"low":12.209,"volume":511077},{"date":"2017-09-19","open":12.309,"close":12.689,"high":12.769,"low":12.209,"volume":472741},{"date":"2017-09-20","open":12.629,"close":12.409,"high":12.839,"low":12.339,"volume":517859},{"date":"2017-09-21","open":12.469,"close":12.579,"high":12.809,"low":12.369,"volume":409272},{"date":"2017-09-22","open":12.419,"close":12.469,"high":12.799,"low":12.349,"volume":280309},{"date":"2017-09-25","open":12.379,"close":12.329,"high":12.639,"low":12.219,"volume":320064},{"date":"2017-09-26","open":12.229,"close":12.229,"high":12.419,"low":12.159,"volume":224680},{"date":"2017-09-27","open":12.189,"close":11.919,"high":12.269,"low":11.839,"volume":337791},{"date":"2017-09-28","open":11.999,"close":11.719,"high":12.009,"low":11.639,"volume":347232},{"date":"2017-09-29","open":11.719,"close":12.069,"high":12.299,"low":11.649,"volume":471641},{"date":"2017-10-09","open":13.319,"close":12.599,"high":13.509,"low":12.409,"volume":1002965},{"date":"2017-10-10","open":12.569,"close":12.639,"high":13.069,"low":11.939,"volume":1052506},{"date":"2017-10-11","open":12.569,"close":12.559,"high":12.769,"low":12.429,"volume":483999},{"date":"2017-10-12","open":12.659,"close":12.889,"high":13.069,"low":12.559,"volume":478422},{"date":"2017-10-13","open":12.889,"close":12.719,"high":13.069,"low":12.679,"volume":327343},{"date":"2017-10-16","open":12.809,"close":13.389,"high":13.469,"low":12.719,"volume":707031},{"date":"2017-10-17","open":13.219,"close":13.549,"high":13.849,"low":13.199,"volume":582939},{"date":"2017-10-18","open":13.579,"close":13.629,"high":13.809,"low":13.429,"volume":383277},{"date":"2017-10-19","open":13.679,"close":13.619,"high":13.819,"low":13.439,"volume":408096},{"date":"2017-10-20","open":13.479,"close":13.289,"high":13.589,"low":13.219,"volume":281302},{"date":"2017-10-23","open":13.289,"close":13.019,"high":13.409,"low":12.989,"volume":347313},{"date":"2017-10-24","open":13.039,"close":13.139,"high":13.349,"low":12.929,"volume":370779},{"date":"2017-10-25","open":13.089,"close":13.319,"high":13.409,"low":12.919,"volume":339319},{"date":"2017-10-26","open":13.179,"close":13.069,"high":13.719,"low":12.939,"volume":688502},{"date":"2017-10-27","open":13.199,"close":14.619,"high":14.659,"low":13.199,"volume":1228582},{"date":"2017-10-30","open":14.369,"close":14.309,"high":14.579,"low":14.029,"volume":1039980},{"date":"2017-10-31","open":14.019,"close":13.619,"high":14.119,"low":13.429,"volume":624173},{"date":"2017-11-01","open":13.629,"close":13.419,"high":13.699,"low":13.169,"volume":695137},{"date":"2017-11-02","open":13.319,"close":13.529,"high":13.539,"low":13.219,"volume":362394},{"date":"2017-11-03","open":13.499,"close":13.579,"high":13.679,"low":13.129,"volume":680869},{"date":"2017-11-06","open":13.419,"close":13.129,"high":13.459,"low":12.789,"volume":699591},{"date":"2017-11-07","open":13.119,"close":13.549,"high":13.779,"low":13.049,"volume":730614},{"date":"2017-11-08","open":13.519,"close":13.609,"high":13.949,"low":13.319,"volume":720480},{"date":"2017-11-09","open":13.509,"close":13.589,"high":13.989,"low":13.359,"volume":351539},{"date":"2017-11-10","open":13.429,"close":13.589,"high":13.739,"low":13.109,"volume":700108},{"date":"2017-11-13","open":13.629,"close":14.189,"high":14.869,"low":13.629,"volume":1367637},{"date":"2017-11-14","open":14.269,"close":14.539,"high":14.799,"low":14.199,"volume":844499},{"date":"2017-11-15","open":14.309,"close":14.399,"high":14.819,"low":14.129,"volume":690364},{"date":"2017-11-16","open":14.289,"close":14.619,"high":14.649,"low":14.009,"volume":679488},{"date":"2017-11-17","open":14.819,"close":15.899,"high":16.019,"low":14.819,"volume":1551975},{"date":"2017-11-20","open":15.899,"close":17.049,"high":17.219,"low":15.609,"volume":1309590},{"date":"2017-11-21","open":16.819,"close":16.879,"high":17.819,"low":16.599,"volume":1119846},{"date":"2017-11-22","open":17.059,"close":17.419,"high":18.179,"low":17.059,"volume":975790},{"date":"2017-11-23","open":17.319,"close":16.519,"high":17.649,"low":16.019,"volume":890795},{"date":"2017-11-24","open":16.769,"close":16.609,"high":17.309,"low":16.149,"volume":812637},{"date":"2017-11-27","open":16.379,"close":16.399,"high":16.469,"low":15.399,"volume":985411},{"date":"2017-11-28","open":15.979,"close":15.709,"high":16.249,"low":15.419,"volume":616270},{"date":"2017-11-29","open":15.829,"close":16.079,"high":16.209,"low":15.329,"volume":580196},{"date":"2017-11-30","open":15.839,"close":15.509,"high":15.979,"low":15.259,"volume":501838},{"date":"2017-12-01","open":15.509,"close":15.129,"high":15.629,"low":14.869,"volume":675775},{"date":"2017-12-04","open":14.949,"close":15.239,"high":15.589,"low":14.939,"volume":416075},{"date":"2017-12-05","open":15.239,"close":16.009,"high":16.109,"low":15.239,"volume":884529},{"date":"2017-12-06","open":15.869,"close":15.449,"high":15.869,"low":15.029,"volume":552655},{"date":"2017-12-07","open":15.219,"close":14.769,"high":15.589,"low":14.369,"volume":652152},{"date":"2017-12-08","open":14.639,"close":15.039,"high":15.099,"low":14.429,"volume":521478},{"date":"2017-12-11","open":14.959,"close":15.449,"high":15.519,"low":14.479,"volume":797430},{"date":"2017-12-12","open":15.219,"close":14.869,"high":15.589,"low":14.849,"volume":551097},{"date":"2017-12-13","open":14.869,"close":15.119,"high":15.299,"low":14.469,"volume":536158},{"date":"2017-12-14","open":15.049,"close":15.149,"high":15.519,"low":14.969,"volume":529391},{"date":"2017-12-15","open":15.089,"close":14.579,"high":15.119,"low":14.519,"volume":488065},{"date":"2017-12-18","open":14.619,"close":14.849,"high":15.029,"low":14.569,"volume":373894},{"date":"2017-12-19","open":14.989,"close":15.879,"high":16.019,"low":14.859,"volume":771232},{"date":"2017-12-20","open":15.929,"close":15.989,"high":16.269,"low":15.599,"volume":554399},{"date":"2017-12-21","open":15.889,"close":16.159,"high":16.519,"low":15.719,"volume":567380},{"date":"2017-12-22","open":16.029,"close":15.809,"high":16.159,"low":15.679,"volume":443138},{"date":"2017-12-25","open":15.709,"close":15.809,"high":16.489,"low":15.639,"volume":601075},{"date":"2017-12-26","open":15.739,"close":16.229,"high":16.319,"low":15.729,"volume":613999},{"date":"2017-12-27","open":16.019,"close":15.279,"high":16.299,"low":15.099,"volume":633932},{"date":"2017-12-28","open":15.269,"close":15.149,"high":15.439,"low":14.969,"volume":421202},{"date":"2017-12-29","open":15.149,"close":15.539,"high":15.559,"low":15.129,"volume":329042},{"date":"2018-01-02","open":15.539,"close":16.139,"high":16.579,"low":15.539,"volume":675913},{"date":"2018-01-03","open":16.259,"close":16.489,"high":16.999,"low":16.159,"volume":718503},{"date":"2018-01-04","open":16.799,"close":16.169,"high":16.879,"low":15.919,"volume":516865},{"date":"2018-01-05","open":16.389,"close":16.619,"high":16.769,"low":15.979,"volume":479908},{"date":"2018-01-08","open":16.439,"close":15.989,"high":16.569,"low":15.829,"volume":658578},{"date":"2018-01-09","open":16.039,"close":16.289,"high":16.429,"low":15.869,"volume":398677},{"date":"2018-01-10","open":16.179,"close":17.049,"high":17.289,"low":16.099,"volume":799282},{"date":"2018-01-11","open":17.039,"close":17.439,"high":17.669,"low":16.919,"volume":540744},{"date":"2018-01-12","open":17.639,"close":18.029,"high":18.099,"low":17.539,"volume":487343},{"date":"2018-01-15","open":17.999,"close":18.459,"high":18.919,"low":17.819,"volume":673146},{"date":"2018-01-16","open":18.319,"close":18.409,"high":18.799,"low":18.059,"volume":652819},{"date":"2018-01-17","open":18.619,"close":18.209,"high":19.629,"low":18.019,"volume":1026546},{"date":"2018-01-18","open":18.619,"close":18.839,"high":19.269,"low":18.619,"volume":811039},{"date":"2018-01-19","open":19.179,"close":18.979,"high":19.869,"low":18.729,"volume":841328},{"date":"2018-01-22","open":18.699,"close":19.599,"high":20.159,"low":18.669,"volume":945729},{"date":"2018-01-23","open":19.719,"close":20.569,"high":20.689,"low":19.719,"volume":868994},{"date":"2018-01-24","open":20.769,"close":20.369,"high":21.869,"low":19.969,"volume":1176483},{"date":"2018-01-25","open":20.529,"close":19.929,"high":20.539,"low":19.419,"volume":789040},{"date":"2018-01-26","open":19.709,"close":19.989,"high":20.819,"low":19.709,"volume":706673},{"date":"2018-01-29","open":20.019,"close":19.499,"high":20.599,"low":19.329,"volume":684920},{"date":"2018-01-30","open":19.419,"close":19.089,"high":19.679,"low":18.929,"volume":365713},{"date":"2018-01-31","open":18.859,"close":20.459,"high":20.509,"low":18.739,"volume":664794},{"date":"2018-02-01","open":20.569,"close":20.969,"high":21.439,"low":20.369,"volume":692849},{"date":"2018-02-02","open":20.559,"close":21.019,"high":21.099,"low":20.209,"volume":494732},{"date":"2018-02-05","open":20.349,"close":21.409,"high":21.629,"low":20.319,"volume":743285},{"date":"2018-02-06","open":20.619,"close":21.139,"high":21.209,"low":20.009,"volume":1416913},{"date":"2018-02-07","open":21.099,"close":18.909,"high":21.449,"low":18.619,"volume":1502882},{"date":"2018-02-08","open":18.469,"close":17.799,"high":18.899,"low":17.349,"volume":1069829},{"date":"2018-02-09","open":16.849,"close":17.229,"high":17.329,"low":15.119,"volume":1327539},{"date":"2018-02-12","open":16.919,"close":16.569,"high":17.159,"low":15.919,"volume":876966},{"date":"2018-02-13","open":16.899,"close":17.429,"high":17.789,"low":16.869,"volume":799267},{"date":"2018-02-14","open":17.469,"close":17.889,"high":17.989,"low":16.939,"volume":334942},{"date":"2018-02-22","open":18.399,"close":18.019,"high":18.719,"low":17.699,"volume":677681},{"date":"2018-02-23","open":18.019,"close":18.299,"high":18.619,"low":17.739,"volume":515007},{"date":"2018-02-26","open":18.409,"close":18.029,"high":18.869,"low":17.749,"volume":718618},{"date":"2018-02-27","open":18.089,"close":17.389,"high":18.169,"low":17.169,"volume":715338},{"date":"2018-02-28","open":16.899,"close":16.819,"high":17.269,"low":16.529,"volume":532577},{"date":"2018-03-01","open":16.549,"close":16.919,"high":17.379,"low":16.529,"volume":402769},{"date":"2018-03-02","open":16.639,"close":16.549,"high":16.979,"low":16.539,"volume":338759},{"date":"2018-03-05","open":16.619,"close":16.669,"high":17.099,"low":16.439,"volume":336201},{"date":"2018-03-06","open":16.909,"close":16.559,"high":16.989,"low":16.009,"volume":618836},{"date":"2018-03-07","open":17.019,"close":17.289,"high":17.599,"low":16.869,"volume":842334},{"date":"2018-03-08","open":17.369,"close":17.439,"high":17.579,"low":16.929,"volume":405007},{"date":"2018-03-09","open":17.719,"close":17.669,"high":18.019,"low":17.499,"volume":355100},{"date":"2018-03-12","open":17.959,"close":17.359,"high":18.009,"low":17.319,"volume":581736},{"date":"2018-03-13","open":17.419,"close":17.249,"high":17.899,"low":17.149,"volume":373746},{"date":"2018-03-14","open":17.089,"close":16.909,"high":17.119,"low":16.729,"volume":263175},{"date":"2018-03-15","open":16.729,"close":17.039,"high":17.199,"low":16.729,"volume":241959},{"date":"2018-03-16","open":17.089,"close":16.649,"high":17.199,"low":16.619,"volume":368024},{"date":"2018-03-19","open":16.529,"close":17.229,"high":17.259,"low":16.419,"volume":322733},{"date":"2018-03-20","open":17.069,"close":17.509,"high":17.619,"low":17.029,"volume":382394},{"date":"2018-03-21","open":17.799,"close":17.779,"high":18.319,"low":17.639,"volume":585145},{"date":"2018-03-22","open":17.799,"close":17.749,"high":18.049,"low":17.079,"volume":446275},{"date":"2018-03-23","open":16.819,"close":16.829,"high":16.919,"low":16.369,"volume":866428},{"date":"2018-03-26","open":16.779,"close":15.629,"high":16.779,"low":15.269,"volume":905780},{"date":"2018-03-27","open":16.069,"close":15.239,"high":16.209,"low":15.019,"volume":805431},{"date":"2018-03-28","open":14.919,"close":15.219,"high":15.959,"low":14.769,"volume":787978},{"date":"2018-03-29","open":15.249,"close":15.829,"high":16.309,"low":14.719,"volume":679494},{"date":"2018-03-30","open":15.889,"close":15.609,"high":16.019,"low":15.499,"volume":356753},{"date":"2018-04-02","open":15.519,"close":15.529,"high":16.129,"low":15.419,"volume":477386},{"date":"2018-04-03","open":15.379,"close":15.329,"high":15.489,"low":15.069,"volume":302253},{"date":"2018-04-04","open":15.399,"close":15.279,"high":15.789,"low":15.139,"volume":377821},{"date":"2018-04-09","open":15.379,"close":15.359,"high":15.689,"low":15.159,"volume":277424},{"date":"2018-04-10","open":15.359,"close":16.809,"high":16.839,"low":15.129,"volume":586014},{"date":"2018-04-11","open":16.859,"close":17.009,"high":17.469,"low":16.569,"volume":560433},{"date":"2018-04-12","open":17.019,"close":16.449,"high":17.019,"low":16.309,"volume":337674},{"date":"2018-04-13","open":16.569,"close":16.059,"high":16.869,"low":16.039,"volume":260108},{"date":"2018-04-16","open":15.719,"close":14.629,"high":15.729,"low":14.469,"volume":914627},{"date":"2018-04-17","open":14.769,"close":14.209,"high":14.809,"low":14.099,"volume":610749},{"date":"2018-04-18","open":14.799,"close":14.659,"high":14.869,"low":13.879,"volume":659779},{"date":"2018-04-19","open":14.699,"close":14.759,"high":15.269,"low":14.539,"volume":424328},{"date":"2018-04-20","open":14.569,"close":14.729,"high":14.769,"low":14.319,"volume":397994},{"date":"2018-04-23","open":14.449,"close":14.809,"high":14.969,"low":14.429,"volume":301521},{"date":"2018-04-24","open":14.819,"close":15.379,"high":16.019,"low":14.819,"volume":670264},{"date":"2018-04-25","open":15.379,"close":15.339,"high":15.609,"low":15.129,"volume":251675},{"date":"2018-04-26","open":15.619,"close":15.319,"high":15.839,"low":15.069,"volume":339607},{"date":"2018-04-27","open":15.419,"close":15.849,"high":15.959,"low":14.859,"volume":575079},{"date":"2018-05-02","open":16.499,"close":16.079,"high":16.619,"low":15.889,"volume":490570},{"date":"2018-05-03","open":15.859,"close":15.819,"high":16.199,"low":15.269,"volume":321741},{"date":"2018-05-04","open":15.799,"close":15.259,"high":15.809,"low":15.129,"volume":337697},{"date":"2018-05-07","open":15.289,"close":15.449,"high":15.519,"low":15.039,"volume":307493},{"date":"2018-05-08","open":15.519,"close":16.199,"high":16.409,"low":15.399,"volume":503129},{"date":"2018-05-09","open":16.219,"close":16.269,"high":16.419,"low":16.049,"volume":222625},{"date":"2018-05-10","open":16.519,"close":16.359,"high":16.709,"low":15.919,"volume":322191},{"date":"2018-05-11","open":16.249,"close":16.599,"high":16.719,"low":16.199,"volume":435345},{"date":"2018-05-14","open":17.019,"close":17.339,"high":17.729,"low":16.819,"volume":707667},{"date":"2018-05-15","open":17.369,"close":17.079,"high":17.419,"low":16.839,"volume":329875},{"date":"2018-05-16","open":16.899,"close":16.489,"high":16.929,"low":16.399,"volume":344519},{"date":"2018-05-17","open":16.519,"close":16.319,"high":16.729,"low":16.119,"volume":290467},{"date":"2018-05-18","open":16.289,"close":16.979,"high":17.089,"low":16.089,"volume":394017},{"date":"2018-05-21","open":17.239,"close":16.789,"high":17.509,"low":16.659,"volume":415216},{"date":"2018-05-22","open":16.659,"close":16.339,"high":16.759,"low":16.149,"volume":365426},{"date":"2018-05-23","open":16.319,"close":16.129,"high":16.439,"low":16.029,"volume":296513},{"date":"2018-05-24","open":16.119,"close":15.619,"high":16.199,"low":15.519,"volume":355224},{"date":"2018-05-25","open":15.599,"close":15.729,"high":15.949,"low":15.509,"volume":251505},{"date":"2018-05-28","open":15.749,"close":15.319,"high":15.839,"low":14.929,"volume":605072},{"date":"2018-05-29","open":15.169,"close":15.459,"high":15.499,"low":14.929,"volume":480534},{"date":"2018-05-30","open":15.019,"close":14.819,"high":15.149,"low":14.799,"volume":339588},{"date":"2018-05-31","open":14.909,"close":15.299,"high":15.539,"low":14.879,"volume":522925},{"date":"2018-06-01","open":15.299,"close":15.119,"high":15.499,"low":15.019,"volume":293259},{"date":"2018-06-04","open":15.429,"close":15.769,"high":15.799,"low":15.139,"volume":433343},{"date":"2018-06-05","open":15.689,"close":15.779,"high":15.869,"low":15.419,"volume":372882},{"date":"2018-06-06","open":15.689,"close":15.319,"high":15.779,"low":15.279,"volume":345608},{"date":"2018-06-07","open":15.419,"close":15.419,"high":15.789,"low":15.279,"volume":494430},{"date":"2018-06-08","open":15.269,"close":14.719,"high":15.299,"low":14.699,"volume":426216},{"date":"2018-06-11","open":14.719,"close":15.149,"high":15.169,"low":14.459,"volume":378331},{"date":"2018-06-12","open":15.139,"close":15.259,"high":15.479,"low":15.139,"volume":311971},{"date":"2018-06-13","open":15.269,"close":15.229,"high":15.489,"low":15.119,"volume":267532},{"date":"2018-06-14","open":15.169,"close":15.089,"high":15.569,"low":14.949,"volume":343383},{"date":"2018-06-15","open":14.989,"close":15.459,"high":15.599,"low":14.939,"volume":419549},{"date":"2018-06-19","open":15.159,"close":15.509,"high":15.759,"low":14.969,"volume":1206094},{"date":"2018-06-20","open":15.299,"close":15.029,"high":15.399,"low":14.839,"volume":364526},{"date":"2018-06-21","open":15.039,"close":15.169,"high":15.579,"low":15.019,"volume":316216},{"date":"2018-06-22","open":15.189,"close":15.139,"high":15.299,"low":14.799,"volume":221997},{"date":"2018-06-25","open":15.199,"close":14.189,"high":15.229,"low":14.169,"volume":482160},{"date":"2018-06-26","open":13.999,"close":13.419,"high":14.009,"low":12.719,"volume":623228},{"date":"2018-06-27","open":13.199,"close":12.849,"high":13.399,"low":12.619,"volume":442689},{"date":"2018-06-28","open":12.769,"close":12.369,"high":12.819,"low":12.119,"volume":439700},{"date":"2018-06-29","open":12.499,"close":12.959,"high":13.109,"low":12.489,"volume":309110},{"date":"2018-07-02","open":12.959,"close":11.959,"high":13.249,"low":11.819,"volume":435187},{"date":"2018-07-03","open":11.959,"close":11.739,"high":11.989,"low":11.219,"volume":658584},{"date":"2018-07-04","open":11.699,"close":11.569,"high":12.029,"low":11.479,"volume":369649},{"date":"2018-07-05","open":11.689,"close":11.959,"high":12.039,"low":11.459,"volume":495925},{"date":"2018-07-06","open":12.009,"close":12.359,"high":12.699,"low":11.499,"volume":441258},{"date":"2018-07-09","open":12.519,"close":13.469,"high":13.539,"low":12.519,"volume":527058},{"date":"2018-07-10","open":13.529,"close":13.319,"high":13.619,"low":13.079,"volume":326841},{"date":"2018-07-11","open":12.599,"close":13.119,"high":13.309,"low":12.519,"volume":316712},{"date":"2018-07-12","open":13.159,"close":13.399,"high":13.809,"low":12.859,"volume":469426},{"date":"2018-07-13","open":13.639,"close":13.589,"high":13.659,"low":13.329,"volume":247061},{"date":"2018-07-16","open":13.529,"close":13.029,"high":13.939,"low":12.939,"volume":359321},{"date":"2018-07-17","open":12.859,"close":12.729,"high":13.029,"low":12.459,"volume":289369},{"date":"2018-07-18","open":12.929,"close":12.649,"high":13.299,"low":12.569,"volume":332355},{"date":"2018-07-19","open":12.939,"close":12.979,"high":13.249,"low":12.859,"volume":395286},{"date":"2018-07-20","open":12.979,"close":14.739,"high":14.809,"low":12.759,"volume":1010892},{"date":"2018-07-23","open":14.749,"close":15.219,"high":15.509,"low":14.339,"volume":924108},{"date":"2018-07-24","open":15.219,"close":15.109,"high":15.959,"low":14.929,"volume":694538},{"date":"2018-07-25","open":15.559,"close":15.579,"high":15.809,"low":15.209,"volume":430216},{"date":"2018-07-26","open":15.719,"close":15.479,"high":16.309,"low":15.239,"volume":458657},{"date":"2018-07-27","open":15.479,"close":15.449,"high":15.839,"low":14.969,"volume":308430},{"date":"2018-07-30","open":15.449,"close":15.969,"high":16.209,"low":15.259,"volume":383391},{"date":"2018-07-31","open":15.959,"close":15.749,"high":16.089,"low":15.309,"volume":348277},{"date":"2018-08-01","open":16.049,"close":15.229,"high":16.449,"low":15.209,"volume":536866},{"date":"2018-08-02","open":15.159,"close":14.539,"high":15.459,"low":14.359,"volume":571923},{"date":"2018-08-03","open":14.689,"close":14.599,"high":15.099,"low":14.539,"volume":298116},{"date":"2018-08-06","open":14.739,"close":14.949,"high":15.449,"low":14.559,"volume":385964},{"date":"2018-08-07","open":14.949,"close":15.839,"high":15.859,"low":14.849,"volume":513960},{"date":"2018-08-08","open":15.959,"close":15.469,"high":15.959,"low":15.369,"volume":282441},{"date":"2018-08-09","open":15.299,"close":16.129,"high":16.319,"low":15.259,"volume":403921},{"date":"2018-08-10","open":16.169,"close":15.799,"high":16.209,"low":15.489,"volume":271445},{"date":"2018-08-13","open":15.479,"close":15.069,"high":15.479,"low":14.609,"volume":467600},{"date":"2018-08-14","open":15.019,"close":14.869,"high":15.149,"low":14.599,"volume":265917},{"date":"2018-08-15","open":14.869,"close":14.059,"high":14.889,"low":13.929,"volume":384433},{"date":"2018-08-16","open":13.649,"close":14.099,"high":14.499,"low":13.559,"volume":383702},{"date":"2018-08-17","open":14.459,"close":13.879,"high":14.559,"low":13.799,"volume":259363},{"date":"2018-08-20","open":14.349,"close":14.319,"high":14.469,"low":13.779,"volume":369550},{"date":"2018-08-21","open":14.399,"close":14.459,"high":14.779,"low":14.249,"volume":369906},{"date":"2018-08-22","open":14.549,"close":14.399,"high":14.559,"low":14.179,"volume":202681},{"date":"2018-08-23","open":14.499,"close":14.659,"high":14.809,"low":14.179,"volume":321319},{"date":"2018-08-24","open":14.509,"close":15.059,"high":15.659,"low":14.319,"volume":480269},{"date":"2018-08-27","open":15.409,"close":15.899,"high":15.969,"low":15.209,"volume":510807},{"date":"2018-08-28","open":15.929,"close":15.979,"high":16.369,"low":15.899,"volume":368443},{"date":"2018-08-29","open":15.989,"close":16.119,"high":16.359,"low":15.809,"volume":260969},{"date":"2018-08-30","open":16.089,"close":15.499,"high":16.229,"low":15.439,"volume":272573},{"date":"2018-08-31","open":15.369,"close":15.649,"high":16.109,"low":15.339,"volume":460881},{"date":"2018-09-03","open":15.679,"close":15.499,"high":15.799,"low":15.319,"volume":260701},{"date":"2018-09-04","open":15.539,"close":15.999,"high":16.109,"low":15.289,"volume":328223},{"date":"2018-09-05","open":15.709,"close":15.049,"high":15.839,"low":15.039,"volume":359403},{"date":"2018-09-06","open":15.059,"close":14.859,"high":15.209,"low":14.789,"volume":245919},{"date":"2018-09-07","open":15.009,"close":15.529,"high":15.559,"low":14.959,"volume":397195},{"date":"2018-09-10","open":15.319,"close":15.259,"high":15.659,"low":15.139,"volume":263784},{"date":"2018-09-11","open":15.309,"close":14.759,"high":15.459,"low":14.499,"volume":334693},{"date":"2018-09-12","open":14.579,"close":14.759,"high":14.959,"low":14.369,"volume":229876},{"date":"2018-09-13","open":15.299,"close":15.119,"high":15.379,"low":14.649,"volume":306764},{"date":"2018-09-14","open":15.349,"close":15.239,"high":15.349,"low":15.039,"volume":175460},{"date":"2018-09-17","open":15.089,"close":14.809,"high":15.159,"low":14.729,"volume":162202},{"date":"2018-09-18","open":14.809,"close":15.539,"high":15.609,"low":14.739,"volume":399372},{"date":"2018-09-19","open":15.519,"close":15.759,"high":16.009,"low":15.319,"volume":432734},{"date":"2018-09-20","open":15.939,"close":15.869,"high":16.209,"low":15.729,"volume":286582},{"date":"2018-09-21","open":16.059,"close":17.659,"high":17.659,"low":15.809,"volume":778372},{"date":"2018-09-25","open":17.189,"close":16.979,"high":17.449,"low":16.679,"volume":527381},{"date":"2018-09-26","open":17.109,"close":17.809,"high":18.349,"low":16.769,"volume":749317},{"date":"2018-09-27","open":17.619,"close":17.789,"high":18.049,"low":17.369,"volume":402571},{"date":"2018-09-28","open":18.029,"close":18.049,"high":18.469,"low":17.659,"volume":556008},{"date":"2018-10-08","open":17.059,"close":16.789,"high":17.449,"low":16.719,"volume":623333},{"date":"2018-10-09","open":16.689,"close":16.759,"high":17.049,"low":16.359,"volume":421493},{"date":"2018-10-10","open":16.709,"close":16.959,"high":17.249,"low":16.509,"volume":390003},{"date":"2018-10-11","open":16.019,"close":15.809,"high":16.429,"low":15.469,"volume":615476},{"date":"2018-10-12","open":16.059,"close":16.519,"high":16.729,"low":15.819,"volume":661307},{"date":"2018-10-15","open":16.519,"close":16.099,"high":16.539,"low":15.909,"volume":349998},{"date":"2018-10-16","open":16.179,"close":16.459,"high":17.159,"low":16.099,"volume":577691},{"date":"2018-10-17","open":16.759,"close":16.359,"high":16.859,"low":15.539,"volume":668764},{"date":"2018-10-18","open":16.139,"close":15.259,"high":16.209,"low":15.239,"volume":574418},{"date":"2018-10-19","open":15.109,"close":16.569,"high":16.739,"low":14.859,"volume":767032},{"date":"2018-10-22","open":16.889,"close":17.359,"high":17.899,"low":16.889,"volume":840796},{"date":"2018-10-23","open":17.519,"close":16.379,"high":17.519,"low":16.109,"volume":594114},{"date":"2018-10-24","open":16.469,"close":16.749,"high":17.679,"low":16.449,"volume":635824},{"date":"2018-10-25","open":16.129,"close":17.019,"high":17.079,"low":16.099,"volume":558418},{"date":"2018-10-26","open":16.999,"close":16.959,"high":17.279,"low":16.339,"volume":495762},{"date":"2018-10-29","open":17.159,"close":15.209,"high":17.159,"low":14.779,"volume":954877},{"date":"2018-10-30","open":15.479,"close":15.709,"high":16.219,"low":14.939,"volume":743575},{"date":"2018-10-31","open":16.159,"close":16.269,"high":16.339,"low":15.749,"volume":666013},{"date":"2018-11-01","open":16.809,"close":16.409,"high":17.009,"low":16.019,"volume":682600},{"date":"2018-11-02","open":17.259,"close":17.689,"high":17.809,"low":16.769,"volume":1220051},{"date":"2018-11-05","open":17.209,"close":17.359,"high":17.589,"low":17.069,"volume":428334},{"date":"2018-11-06","open":17.359,"close":17.229,"high":17.469,"low":16.719,"volume":375065},{"date":"2018-11-07","open":17.239,"close":16.929,"high":17.559,"low":16.889,"volume":549867},{"date":"2018-11-08","open":17.379,"close":17.369,"high":17.729,"low":17.159,"volume":479149},{"date":"2018-11-09","open":16.959,"close":15.959,"high":16.959,"low":15.849,"volume":1193021},{"date":"2018-11-12","open":15.759,"close":15.919,"high":16.059,"low":15.589,"volume":683977},{"date":"2018-11-13","open":15.459,"close":15.939,"high":16.129,"low":15.409,"volume":500356},{"date":"2018-11-14","open":15.939,"close":15.519,"high":16.009,"low":15.359,"volume":535874},{"date":"2018-11-15","open":15.599,"close":15.739,"high":15.829,"low":15.439,"volume":354124},{"date":"2018-11-16","open":15.739,"close":15.839,"high":16.039,"low":15.549,"volume":496955},{"date":"2018-11-19","open":16.059,"close":16.309,"high":16.399,"low":15.809,"volume":502881},{"date":"2018-11-20","open":16.149,"close":15.779,"high":16.199,"low":15.669,"volume":338277},{"date":"2018-11-21","open":15.559,"close":15.759,"high":15.789,"low":15.459,"volume":323377},{"date":"2018-11-22","open":15.769,"close":15.659,"high":15.809,"low":15.459,"volume":275858},{"date":"2018-11-23","open":15.649,"close":15.239,"high":15.709,"low":15.239,"volume":325389},{"date":"2018-11-26","open":15.359,"close":15.629,"high":15.709,"low":15.269,"volume":275469},{"date":"2018-11-27","open":15.579,"close":15.349,"high":15.739,"low":15.209,"volume":337658},{"date":"2018-11-28","open":15.429,"close":15.639,"high":15.709,"low":15.409,"volume":290873},{"date":"2018-11-29","open":15.859,"close":15.659,"high":15.959,"low":15.659,"volume":397949},{"date":"2018-11-30","open":15.619,"close":15.909,"high":15.939,"low":15.569,"volume":254380},{"date":"2018-12-03","open":16.849,"close":16.819,"high":16.989,"low":16.289,"volume":690255},{"date":"2018-12-04","open":16.779,"close":16.929,"high":16.989,"low":16.669,"volume":323685},{"date":"2018-12-05","open":16.519,"close":16.729,"high":16.929,"low":16.359,"volume":262307},{"date":"2018-12-06","open":16.259,"close":16.259,"high":16.509,"low":16.139,"volume":373380},{"date":"2018-12-07","open":16.449,"close":15.939,"high":16.549,"low":15.889,"volume":305228},{"date":"2018-12-10","open":15.659,"close":15.699,"high":15.859,"low":15.579,"volume":266986},{"date":"2018-12-11","open":15.709,"close":15.869,"high":15.909,"low":15.639,"volume":227290},{"date":"2018-12-12","open":16.359,"close":15.819,"high":16.359,"low":15.769,"volume":202093},{"date":"2018-12-13","open":15.889,"close":16.109,"high":16.429,"low":15.769,"volume":551520},{"date":"2018-12-14","open":15.929,"close":15.689,"high":15.969,"low":15.559,"volume":398155},{"date":"2018-12-17","open":15.689,"close":15.649,"high":15.859,"low":15.459,"volume":311303},{"date":"2018-12-18","open":15.409,"close":15.269,"high":15.619,"low":15.209,"volume":414609},{"date":"2018-12-19","open":15.279,"close":14.129,"high":15.349,"low":13.939,"volume":829654},{"date":"2018-12-20","open":13.839,"close":13.269,"high":13.959,"low":13.009,"volume":1015755},{"date":"2018-12-21","open":13.229,"close":12.749,"high":13.229,"low":12.609,"volume":875749},{"date":"2018-12-24","open":12.559,"close":12.809,"high":12.819,"low":12.279,"volume":649717},{"date":"2018-12-25","open":12.359,"close":12.649,"high":12.919,"low":12.129,"volume":749922},{"date":"2018-12-26","open":12.559,"close":12.209,"high":12.589,"low":12.209,"volume":446787},{"date":"2018-12-27","open":12.549,"close":12.209,"high":12.579,"low":12.179,"volume":640180},{"date":"2018-12-28","open":12.309,"close":12.559,"high":12.719,"low":12.269,"volume":613382},{"date":"2019-01-02","open":12.509,"close":11.929,"high":12.559,"low":11.759,"volume":555166},{"date":"2019-01-03","open":11.759,"close":12.239,"high":12.409,"low":11.739,"volume":374107},{"date":"2019-01-04","open":12.119,"close":12.869,"high":13.009,"low":12.009,"volume":668531},{"date":"2019-01-07","open":12.869,"close":12.879,"high":13.129,"low":12.649,"volume":456040},{"date":"2019-01-08","open":12.859,"close":12.579,"high":12.879,"low":12.519,"volume":269280},{"date":"2019-01-09","open":12.579,"close":13.059,"high":13.459,"low":12.579,"volume":638200},{"date":"2019-01-10","open":12.859,"close":13.209,"high":13.439,"low":12.829,"volume":426306},{"date":"2019-01-11","open":13.209,"close":13.819,"high":13.939,"low":13.109,"volume":493910},{"date":"2019-01-14","open":13.819,"close":13.669,"high":13.919,"low":13.579,"volume":294244},{"date":"2019-01-15","open":13.669,"close":14.159,"high":14.189,"low":13.659,"volume":366718},{"date":"2019-01-16","open":14.059,"close":14.209,"high":14.239,"low":13.969,"volume":229955},{"date":"2019-01-17","open":14.209,"close":13.829,"high":14.209,"low":13.789,"volume":323682},{"date":"2019-01-18","open":13.829,"close":14.459,"high":14.619,"low":13.819,"volume":546397},{"date":"2019-01-21","open":14.439,"close":14.689,"high":15.059,"low":14.389,"volume":415588},{"date":"2019-01-22","open":14.659,"close":14.339,"high":14.809,"low":14.119,"volume":349072},{"date":"2019-01-23","open":14.309,"close":14.519,"high":14.779,"low":14.279,"volume":273250},{"date":"2019-01-24","open":14.539,"close":15.229,"high":15.399,"low":14.539,"volume":543409},{"date":"2019-01-25","open":15.229,"close":15.879,"high":15.989,"low":15.209,"volume":536481},{"date":"2019-01-28","open":15.879,"close":16.019,"high":16.499,"low":15.859,"volume":577365},{"date":"2019-01-29","open":15.919,"close":15.999,"high":16.189,"low":15.829,"volume":346628},{"date":"2019-01-30","open":15.959,"close":15.779,"high":16.149,"low":15.679,"volume":266892},{"date":"2019-01-31","open":15.809,"close":16.569,"high":16.649,"low":15.809,"volume":571420},{"date":"2019-02-01","open":16.569,"close":16.659,"high":16.789,"low":16.239,"volume":396521},{"date":"2019-02-11","open":16.459,"close":16.749,"high":16.889,"low":16.259,"volume":353635},{"date":"2019-02-12","open":16.749,"close":16.679,"high":16.939,"low":16.339,"volume":395827},{"date":"2019-02-13","open":16.679,"close":17.199,"high":17.399,"low":16.479,"volume":535775},{"date":"2019-02-14","open":17.009,"close":17.219,"high":17.459,"low":16.849,"volume":452386},{"date":"2019-02-15","open":17.099,"close":16.509,"high":17.209,"low":16.269,"volume":495666},{"date":"2019-02-18","open":16.709,"close":17.229,"high":17.349,"low":16.709,"volume":446645},{"date":"2019-02-19","open":17.219,"close":17.239,"high":17.989,"low":17.079,"volume":493676},{"date":"2019-02-20","open":17.629,"close":17.509,"high":17.799,"low":17.339,"volume":334340},{"date":"2019-02-21","open":17.539,"close":17.439,"high":17.999,"low":17.199,"volume":453139},{"date":"2019-02-22","open":17.429,"close":17.989,"high":17.999,"low":17.159,"volume":414875},{"date":"2019-02-25","open":18.359,"close":19.879,"high":20.259,"low":18.329,"volume":1101846},{"date":"2019-02-26","open":19.649,"close":18.849,"high":20.359,"low":18.679,"volume":948562},{"date":"2019-02-27","open":19.059,"close":19.069,"high":19.679,"low":18.759,"volume":808342},{"date":"2019-02-28","open":19.059,"close":19.099,"high":19.459,"low":18.809,"volume":487643},{"date":"2019-03-01","open":19.409,"close":20.259,"high":20.289,"low":19.009,"volume":682670},{"date":"2019-03-04","open":20.359,"close":20.049,"high":21.149,"low":19.859,"volume":956461},{"date":"2019-03-05","open":20.219,"close":19.709,"high":20.219,"low":19.459,"volume":673803},{"date":"2019-03-06","open":19.669,"close":19.579,"high":19.969,"low":19.139,"volume":546736},{"date":"2019-03-07","open":19.369,"close":18.659,"high":19.459,"low":18.329,"volume":707727},{"date":"2019-03-08","open":18.099,"close":18.139,"high":18.569,"low":17.719,"volume":770066},{"date":"2019-03-11","open":17.929,"close":17.889,"high":18.189,"low":17.539,"volume":675309},{"date":"2019-03-12","open":18.269,"close":18.019,"high":18.689,"low":17.809,"volume":838697},{"date":"2019-03-13","open":18.149,"close":18.399,"high":18.679,"low":17.609,"volume":666611},{"date":"2019-03-14","open":18.339,"close":18.809,"high":19.259,"low":18.259,"volume":684942},{"date":"2019-03-15","open":18.779,"close":19.029,"high":19.309,"low":18.559,"volume":595942},{"date":"2019-03-18","open":19.149,"close":19.719,"high":19.919,"low":18.949,"volume":593130},{"date":"2019-03-19","open":19.759,"close":19.389,"high":19.979,"low":19.289,"volume":486750},{"date":"2019-03-20","open":19.239,"close":19.629,"high":19.829,"low":19.059,"volume":465379},{"date":"2019-03-21","open":19.489,"close":19.339,"high":19.759,"low":19.279,"volume":386223},{"date":"2019-03-22","open":19.439,"close":19.709,"high":19.739,"low":19.069,"volume":430268},{"date":"2019-03-25","open":19.359,"close":18.529,"high":19.459,"low":18.459,"volume":639210},{"date":"2019-03-26","open":18.949,"close":18.849,"high":19.009,"low":18.569,"volume":403361},{"date":"2019-03-27","open":19.049,"close":19.759,"high":19.899,"low":18.809,"volume":594154},{"date":"2019-03-28","open":19.529,"close":19.879,"high":20.009,"low":19.309,"volume":387422},{"date":"2019-03-29","open":19.879,"close":21.279,"high":21.679,"low":19.769,"volume":1164152},{"date":"2019-04-01","open":21.559,"close":21.439,"high":22.409,"low":21.259,"volume":1046396},{"date":"2019-04-02","open":21.459,"close":21.849,"high":21.949,"low":21.449,"volume":694286},{"date":"2019-04-03","open":21.759,"close":22.219,"high":22.309,"low":21.669,"volume":581606},{"date":"2019-04-04","open":22.259,"close":22.949,"high":23.409,"low":22.259,"volume":822852},{"date":"2019-04-08","open":23.059,"close":23.289,"high":23.629,"low":23.009,"volume":810662},{"date":"2019-04-09","open":23.259,"close":22.589,"high":23.269,"low":22.419,"volume":511236},{"date":"2019-04-10","open":22.409,"close":22.429,"high":22.789,"low":21.879,"volume":674541},{"date":"2019-04-11","open":22.549,"close":22.319,"high":23.009,"low":22.079,"volume":572516},{"date":"2019-04-12","open":22.219,"close":22.159,"high":22.359,"low":21.959,"volume":363358},{"date":"2019-04-15","open":22.779,"close":22.179,"high":23.579,"low":22.179,"volume":924920},{"date":"2019-04-16","open":22.059,"close":23.359,"high":23.459,"low":21.959,"volume":840815},{"date":"2019-04-17","open":23.249,"close":23.189,"high":23.839,"low":22.989,"volume":494789},{"date":"2019-04-18","open":23.159,"close":22.859,"high":23.159,"low":22.489,"volume":322740},{"date":"2019-04-19","open":22.959,"close":23.359,"high":23.809,"low":22.939,"volume":411748},{"date":"2019-04-22","open":23.159,"close":22.159,"high":23.509,"low":21.759,"volume":715829},{"date":"2019-04-23","open":22.059,"close":22.589,"high":22.949,"low":22.029,"volume":495692},{"date":"2019-04-24","open":22.889,"close":23.159,"high":23.259,"low":22.179,"volume":540098},{"date":"2019-04-25","open":22.709,"close":22.789,"high":23.219,"low":22.639,"volume":433788},{"date":"2019-04-26","open":22.519,"close":21.719,"high":22.559,"low":21.699,"volume":517344},{"date":"2019-04-29","open":21.929,"close":22.689,"high":23.089,"low":21.779,"volume":550331},{"date":"2019-04-30","open":21.929,"close":21.809,"high":22.259,"low":21.209,"volume":953711},{"date":"2019-05-06","open":20.559,"close":21.269,"high":21.409,"low":20.239,"volume":1133678},{"date":"2019-05-07","open":21.539,"close":21.069,"high":21.539,"low":20.719,"volume":617476},{"date":"2019-05-08","open":20.659,"close":20.489,"high":20.939,"low":20.359,"volume":481745},{"date":"2019-05-09","open":20.359,"close":19.779,"high":20.609,"low":19.379,"volume":581103},{"date":"2019-05-10","open":20.219,"close":20.969,"high":21.159,"low":20.219,"volume":654775},{"date":"2019-05-13","open":20.409,"close":20.159,"high":20.649,"low":19.989,"volume":343408},{"date":"2019-05-14","open":19.659,"close":19.919,"high":20.559,"low":19.649,"volume":488642},{"date":"2019-05-15","open":20.359,"close":20.989,"high":21.209,"low":20.149,"volume":440591},{"date":"2019-05-16","open":20.989,"close":21.029,"high":21.299,"low":20.769,"volume":334642},{"date":"2019-05-17","open":21.059,"close":20.669,"high":21.159,"low":20.329,"volume":359256},{"date":"2019-05-20","open":20.659,"close":20.639,"high":21.149,"low":20.179,"volume":418304},{"date":"2019-05-21","open":20.649,"close":20.989,"high":21.459,"low":20.499,"volume":503444},{"date":"2019-05-22","open":20.989,"close":20.889,"high":21.209,"low":20.659,"volume":345080},{"date":"2019-05-23","open":20.669,"close":20.709,"high":20.959,"low":20.309,"volume":383860},{"date":"2019-05-24","open":20.939,"close":20.959,"high":21.489,"low":20.749,"volume":429908},{"date":"2019-05-27","open":20.839,"close":21.139,"high":21.309,"low":20.159,"volume":477259},{"date":"2019-05-28","open":21.109,"close":21.739,"high":21.959,"low":20.979,"volume":694570},{"date":"2019-05-29","open":21.269,"close":21.609,"high":22.049,"low":21.209,"volume":376828},{"date":"2019-05-30","open":21.769,"close":21.659,"high":21.869,"low":21.219,"volume":297307},{"date":"2019-05-31","open":21.559,"close":21.569,"high":22.059,"low":21.369,"volume":305223},{"date":"2019-06-03","open":21.609,"close":21.759,"high":22.009,"low":21.239,"volume":394814},{"date":"2019-06-04","open":21.759,"close":21.389,"high":21.769,"low":21.119,"volume":327891},{"date":"2019-06-05","open":21.689,"close":21.309,"high":21.819,"low":21.279,"volume":269274},{"date":"2019-06-06","open":21.489,"close":21.259,"high":21.489,"low":20.739,"volume":302325},{"date":"2019-06-10","open":21.389,"close":22.099,"high":22.259,"low":21.369,"volume":493055},{"date":"2019-06-11","open":22.099,"close":22.779,"high":22.899,"low":22.099,"volume":523697},{"date":"2019-06-12","open":22.749,"close":22.689,"high":22.869,"low":22.409,"volume":270915},{"date":"2019-06-13","open":22.689,"close":22.609,"high":22.859,"low":22.239,"volume":256232},{"date":"2019-06-14","open":22.689,"close":22.709,"high":22.929,"low":22.539,"volume":341836},{"date":"2019-06-17","open":22.659,"close":22.959,"high":23.339,"low":22.619,"volume":262376},{"date":"2019-06-18","open":23.059,"close":23.379,"high":23.379,"low":22.869,"volume":302284},{"date":"2019-06-19","open":24.349,"close":24.159,"high":24.659,"low":23.929,"volume":652388},{"date":"2019-06-20","open":24.219,"close":25.739,"high":25.839,"low":24.219,"volume":742298},{"date":"2019-06-21","open":25.739,"close":25.049,"high":25.859,"low":24.859,"volume":596176},{"date":"2019-06-24","open":24.879,"close":25.319,"high":25.349,"low":24.839,"volume":308816},{"date":"2019-06-25","open":24.869,"close":23.489,"high":24.869,"low":22.109,"volume":2435121},{"date":"2019-06-26","open":22.429,"close":22.829,"high":23.289,"low":22.379,"volume":1049978},{"date":"2019-06-27","open":23.239,"close":23.809,"high":23.919,"low":23.109,"volume":928056},{"date":"2019-06-28","open":23.709,"close":23.339,"high":23.889,"low":23.199,"volume":530623},{"date":"2019-07-01","open":24.109,"close":24.259,"high":24.589,"low":24.059,"volume":812454},{"date":"2019-07-02","open":24.279,"close":23.879,"high":24.279,"low":23.659,"volume":612233},{"date":"2019-07-03","open":23.749,"close":23.509,"high":23.849,"low":23.419,"volume":479284},{"date":"2019-07-04","open":23.729,"close":23.439,"high":23.799,"low":23.369,"volume":379173},{"date":"2019-07-05","open":23.559,"close":23.829,"high":23.989,"low":23.359,"volume":364515},{"date":"2019-07-08","open":23.439,"close":22.919,"high":23.559,"low":22.719,"volume":506105},{"date":"2019-07-09","open":22.939,"close":22.649,"high":23.059,"low":22.559,"volume":281060},{"date":"2019-07-10","open":22.959,"close":22.479,"high":23.009,"low":22.339,"volume":444870},{"date":"2019-07-11","open":22.819,"close":23.259,"high":23.419,"low":22.669,"volume":598289},{"date":"2019-07-12","open":23.479,"close":23.699,"high":23.899,"low":23.319,"volume":497466},{"date":"2019-07-15","open":23.309,"close":23.599,"high":23.979,"low":22.799,"volume":422717},{"date":"2019-07-16","open":23.669,"close":23.609,"high":23.799,"low":23.449,"volume":270145},{"date":"2019-07-17","open":23.409,"close":23.509,"high":23.719,"low":23.309,"volume":226376},{"date":"2019-07-18","open":23.599,"close":23.619,"high":23.879,"low":23.369,"volume":338900},{"date":"2019-07-19","open":23.979,"close":24.669,"high":24.789,"low":23.879,"volume":498642},{"date":"2019-07-22","open":24.659,"close":24.669,"high":25.069,"low":24.389,"volume":337329},{"date":"2019-07-23","open":24.669,"close":24.509,"high":24.799,"low":24.309,"volume":250795},{"date":"2019-07-24","open":24.739,"close":24.729,"high":25.259,"low":24.539,"volume":342634},{"date":"2019-07-25","open":25.049,"close":25.559,"high":25.779,"low":25.049,"volume":509943},{"date":"2019-07-26","open":25.349,"close":25.519,"high":25.669,"low":25.329,"volume":233918},{"date":"2019-07-29","open":25.499,"close":25.129,"high":25.499,"low":24.899,"volume":317503},{"date":"2019-07-30","open":25.099,"close":25.069,"high":25.469,"low":24.999,"volume":261837},{"date":"2019-07-31","open":24.799,"close":24.859,"high":25.099,"low":24.749,"volume":273067},{"date":"2019-08-01","open":24.699,"close":24.499,"high":24.889,"low":24.209,"volume":322315},{"date":"2019-08-02","open":23.849,"close":24.049,"high":24.259,"low":23.699,"volume":489480},{"date":"2019-08-05","open":23.819,"close":23.509,"high":23.989,"low":23.389,"volume":452127},{"date":"2019-08-06","open":22.799,"close":23.179,"high":23.369,"low":22.699,"volume":585695},{"date":"2019-08-07","open":23.199,"close":22.829,"high":23.279,"low":22.739,"volume":550566},{"date":"2019-08-08","open":23.099,"close":23.659,"high":23.789,"low":23.099,"volume":456257},{"date":"2019-08-09","open":23.759,"close":23.289,"high":23.799,"low":23.209,"volume":336141},{"date":"2019-08-12","open":23.289,"close":23.709,"high":23.759,"low":23.099,"volume":392258},{"date":"2019-08-13","open":23.489,"close":23.149,"high":23.549,"low":23.099,"volume":297365},{"date":"2019-08-14","open":23.519,"close":23.159,"high":23.699,"low":23.099,"volume":377493},{"date":"2019-08-15","open":22.499,"close":23.169,"high":23.239,"low":22.399,"volume":300548},{"date":"2019-08-16","open":23.189,"close":23.459,"high":23.699,"low":22.819,"volume":408444},{"date":"2019-08-19","open":23.269,"close":23.599,"high":23.599,"low":22.739,"volume":714933},{"date":"2019-08-20","open":23.299,"close":23.629,"high":23.859,"low":23.199,"volume":380369},{"date":"2019-08-21","open":23.539,"close":23.749,"high":23.899,"low":23.459,"volume":299825},{"date":"2019-08-22","open":23.889,"close":23.639,"high":23.939,"low":23.439,"volume":228624},{"date":"2019-08-23","open":23.519,"close":24.569,"high":24.839,"low":23.519,"volume":706098},{"date":"2019-08-26","open":23.799,"close":23.299,"high":24.099,"low":23.069,"volume":867362},{"date":"2019-08-27","open":23.679,"close":23.049,"high":23.919,"low":23.049,"volume":817511},{"date":"2019-08-28","open":23.299,"close":22.799,"high":23.379,"low":22.709,"volume":514762},{"date":"2019-08-29","open":22.799,"close":22.229,"high":22.849,"low":21.999,"volume":711617},{"date":"2019-08-30","open":22.589,"close":22.579,"high":22.689,"low":22.249,"volume":596579},{"date":"2019-09-02","open":22.579,"close":22.639,"high":22.959,"low":22.549,"volume":507982},{"date":"2019-09-03","open":22.669,"close":22.449,"high":22.759,"low":22.309,"volume":407169},{"date":"2019-09-04","open":22.409,"close":23.189,"high":23.359,"low":22.309,"volume":634636},{"date":"2019-09-05","open":23.329,"close":23.819,"high":24.199,"low":23.329,"volume":723702},{"date":"2019-09-06","open":24.199,"close":24.189,"high":24.289,"low":23.849,"volume":473162},{"date":"2019-09-09","open":24.389,"close":23.799,"high":24.739,"low":23.639,"volume":756151},{"date":"2019-09-10","open":24.009,"close":23.299,"high":24.039,"low":23.049,"volume":675330},{"date":"2019-09-11","open":23.489,"close":23.349,"high":23.539,"low":23.009,"volume":609089},{"date":"2019-09-12","open":23.699,"close":23.589,"high":23.729,"low":23.269,"volume":525821},{"date":"2019-09-16","open":23.799,"close":23.299,"high":23.839,"low":23.119,"volume":461668},{"date":"2019-09-17","open":23.369,"close":23.089,"high":23.479,"low":22.919,"volume":443070},{"date":"2019-09-18","open":23.099,"close":23.099,"high":23.239,"low":23.009,"volume":353748},{"date":"2019-09-19","open":23.239,"close":22.809,"high":23.259,"low":22.659,"volume":538453},{"date":"2019-09-20","open":23.009,"close":22.809,"high":23.059,"low":22.679,"volume":694944},{"date":"2019-09-23","open":22.699,"close":22.339,"high":22.699,"low":22.179,"volume":610254},{"date":"2019-09-24","open":22.549,"close":22.379,"high":22.549,"low":22.269,"volume":365718},{"date":"2019-09-25","open":22.349,"close":22.649,"high":22.769,"low":22.169,"volume":467793},{"date":"2019-09-26","open":22.749,"close":23.519,"high":23.919,"low":22.579,"volume":1084408},{"date":"2019-09-27","open":23.449,"close":23.499,"high":23.989,"low":23.119,"volume":672677},{"date":"2019-09-30","open":23.089,"close":23.049,"high":23.629,"low":22.999,"volume":391203},{"date":"2019-10-08","open":22.999,"close":23.109,"high":23.399,"low":22.799,"volume":645886},{"date":"2019-10-09","open":22.819,"close":23.479,"high":23.969,"low":22.799,"volume":821613},{"date":"2019-10-10","open":23.509,"close":23.409,"high":23.679,"low":23.319,"volume":378700},{"date":"2019-10-11","open":23.599,"close":24.589,"high":24.669,"low":23.599,"volume":1043873},{"date":"2019-10-14","open":24.899,"close":25.129,"high":25.739,"low":24.899,"volume":874334},{"date":"2019-10-15","open":25.519,"close":24.939,"high":25.519,"low":24.769,"volume":458104},{"date":"2019-10-16","open":25.269,"close":25.109,"high":25.749,"low":24.699,"volume":514897},{"date":"2019-10-17","open":25.109,"close":25.299,"high":25.449,"low":24.839,"volume":342587},{"date":"2019-10-18","open":25.399,"close":24.479,"high":25.579,"low":24.399,"volume":454349},{"date":"2019-10-21","open":24.399,"close":24.519,"high":24.799,"low":24.069,"volume":359425},{"date":"2019-10-22","open":24.769,"close":24.429,"high":24.779,"low":23.969,"volume":332073},{"date":"2019-10-23","open":24.349,"close":24.299,"high":24.599,"low":24.119,"volume":313470},{"date":"2019-10-24","open":24.479,"close":24.799,"high":25.049,"low":24.259,"volume":431220},{"date":"2019-10-25","open":24.969,"close":24.699,"high":24.969,"low":24.339,"volume":246142},{"date":"2019-10-28","open":24.779,"close":24.499,"high":25.229,"low":24.399,"volume":328083},{"date":"2019-10-29","open":24.569,"close":24.449,"high":24.669,"low":24.209,"volume":266100},{"date":"2019-10-30","open":24.409,"close":23.709,"high":24.529,"low":23.609,"volume":483262},{"date":"2019-10-31","open":23.999,"close":23.799,"high":24.169,"low":23.579,"volume":507042},{"date":"2019-11-01","open":23.869,"close":24.899,"high":25.059,"low":23.679,"volume":668555},{"date":"2019-11-04","open":25.269,"close":25.479,"high":25.579,"low":24.989,"volume":596402},{"date":"2019-11-05","open":25.489,"close":25.959,"high":26.449,"low":25.279,"volume":723330},{"date":"2019-11-06","open":25.959,"close":26.449,"high":26.779,"low":25.829,"volume":708448},{"date":"2019-11-07","open":26.429,"close":26.459,"high":26.679,"low":26.119,"volume":350551},{"date":"2019-11-08","open":26.779,"close":26.049,"high":26.849,"low":25.899,"volume":457082},{"date":"2019-11-11","open":25.829,"close":25.609,"high":25.989,"low":25.469,"volume":392939},{"date":"2019-11-12","open":25.609,"close":25.499,"high":25.789,"low":25.209,"volume":363831},{"date":"2019-11-13","open":25.349,"close":25.299,"high":25.679,"low":25.199,"volume":392934},{"date":"2019-11-14","open":25.489,"close":25.039,"high":25.549,"low":24.949,"volume":292912},{"date":"2019-11-15","open":25.279,"close":25.129,"high":25.359,"low":24.899,"volume":315008},{"date":"2019-11-18","open":25.129,"close":25.799,"high":26.189,"low":25.029,"volume":574455},{"date":"2019-11-19","open":25.749,"close":25.819,"high":26.099,"low":25.609,"volume":390184},{"date":"2019-11-20","open":25.539,"close":24.879,"high":25.669,"low":24.789,"volume":482774},{"date":"2019-11-21","open":24.659,"close":24.739,"high":24.989,"low":24.369,"volume":297436},{"date":"2019-11-22","open":24.999,"close":24.529,"high":25.149,"low":24.379,"volume":322738},{"date":"2019-11-25","open":24.699,"close":24.879,"high":25.019,"low":24.619,"volume":264162},{"date":"2019-11-26","open":25.089,"close":24.299,"high":25.099,"low":24.299,"volume":448595},{"date":"2019-11-27","open":24.489,"close":24.949,"high":25.179,"low":24.359,"volume":350695},{"date":"2019-11-28","open":24.859,"close":24.929,"high":25.179,"low":24.739,"volume":208520},{"date":"2019-11-29","open":24.779,"close":24.329,"high":24.989,"low":24.219,"volume":334788},{"date":"2019-12-02","open":24.399,"close":24.409,"high":24.679,"low":24.269,"volume":197339},{"date":"2019-12-03","open":24.219,"close":24.759,"high":24.899,"low":24.029,"volume":276805},{"date":"2019-12-04","open":24.369,"close":24.579,"high":24.719,"low":24.339,"volume":230906},{"date":"2019-12-05","open":24.779,"close":24.679,"high":24.899,"low":24.419,"volume":264779},{"date":"2019-12-06","open":24.769,"close":24.709,"high":24.879,"low":24.479,"volume":255846},{"date":"2019-12-09","open":24.679,"close":24.569,"high":24.739,"low":24.329,"volume":250787},{"date":"2019-12-10","open":24.369,"close":24.419,"high":24.659,"low":24.349,"volume":227355},{"date":"2019-12-11","open":24.589,"close":24.699,"high":24.749,"low":24.409,"volume":280779},{"date":"2019-12-12","open":24.799,"close":24.699,"high":24.879,"low":24.539,"volume":250113},{"date":"2019-12-13","open":25.029,"close":25.799,"high":25.799,"low":24.989,"volume":654956},{"date":"2019-12-16","open":25.549,"close":25.579,"high":25.779,"low":25.399,"volume":352876},{"date":"2019-12-17","open":25.549,"close":25.799,"high":26.149,"low":25.199,"volume":563127},{"date":"2019-12-18","open":25.849,"close":26.289,"high":26.449,"low":25.849,"volume":541322},{"date":"2019-12-19","open":26.299,"close":26.069,"high":26.549,"low":26.029,"volume":301884},{"date":"2019-12-20","open":26.119,"close":25.839,"high":26.329,"low":25.699,"volume":288007},{"date":"2019-12-23","open":26.089,"close":25.699,"high":26.299,"low":25.549,"volume":358746},{"date":"2019-12-24","open":25.749,"close":26.309,"high":26.449,"low":25.749,"volume":341856},{"date":"2019-12-25","open":26.309,"close":26.089,"high":26.529,"low":25.919,"volume":235027},{"date":"2019-12-26","open":26.079,"close":26.399,"high":26.399,"low":25.989,"volume":192239},{"date":"2019-12-27","open":26.399,"close":26.159,"high":26.799,"low":26.099,"volume":359535},{"date":"2019-12-30","open":25.899,"close":26.129,"high":26.219,"low":25.409,"volume":444962},{"date":"2019-12-31","open":26.149,"close":25.879,"high":26.179,"low":25.609,"volume":376805},{"date":"2020-01-02","open":26.329,"close":27.179,"high":27.419,"low":26.319,"volume":826244},{"date":"2020-01-03","open":27.249,"close":27.699,"high":27.919,"low":27.219,"volume":520106},{"date":"2020-01-06","open":27.489,"close":27.539,"high":28.459,"low":27.199,"volume":548877},{"date":"2020-01-07","open":27.849,"close":27.449,"high":28.239,"low":27.399,"volume":347671},{"date":"2020-01-08","open":27.249,"close":26.709,"high":27.249,"low":26.709,"volume":363234},{"date":"2020-01-09","open":27.139,"close":27.199,"high":27.299,"low":26.879,"volume":303359},{"date":"2020-01-10","open":27.199,"close":27.339,"high":27.579,"low":27.049,"volume":285931},{"date":"2020-01-13","open":27.579,"close":27.399,"high":27.579,"low":27.049,"volume":327808},{"date":"2020-01-14","open":27.439,"close":27.109,"high":27.929,"low":26.999,"volume":335646},{"date":"2020-01-15","open":27.139,"close":26.419,"high":27.189,"low":26.319,"volume":488598},{"date":"2020-01-16","open":26.519,"close":26.259,"high":26.649,"low":26.059,"volume":453848},{"date":"2020-01-17","open":26.359,"close":26.229,"high":26.469,"low":25.979,"volume":421357},{"date":"2020-01-20","open":26.519,"close":26.609,"high":26.949,"low":26.299,"volume":585808},{"date":"2020-01-21","open":26.249,"close":26.089,"high":26.449,"low":25.999,"volume":417201},{"date":"2020-01-22","open":25.999,"close":26.119,"high":26.399,"low":25.449,"volume":531254},{"date":"2020-01-23","open":25.829,"close":25.109,"high":25.999,"low":24.749,"volume":787502},{"date":"2020-02-03","open":22.099,"close":23.329,"high":23.799,"low":22.099,"volume":1131062},{"date":"2020-02-04","open":23.339,"close":23.649,"high":23.779,"low":22.979,"volume":1229676},{"date":"2020-02-05","open":23.639,"close":23.659,"high":23.809,"low":23.129,"volume":802571},{"date":"2020-02-06","open":23.799,"close":24.049,"high":24.129,"low":23.429,"volume":730701},{"date":"2020-02-07","open":23.399,"close":23.719,"high":23.759,"low":23.309,"volume":675524},{"date":"2020-02-10","open":23.429,"close":23.399,"high":23.539,"low":23.249,"volume":575041},{"date":"2020-02-11","open":23.599,"close":23.869,"high":24.149,"low":23.449,"volume":557436},{"date":"2020-02-12","open":23.799,"close":23.899,"high":23.959,"low":23.539,"volume":405389},{"date":"2020-02-13","open":23.829,"close":23.569,"high":23.849,"low":23.499,"volume":422350},{"date":"2020-02-14","open":23.509,"close":23.939,"high":24.009,"low":23.509,"volume":403396},{"date":"2020-02-17","open":23.929,"close":24.469,"high":24.469,"low":23.679,"volume":669425},{"date":"2020-02-18","open":24.299,"close":23.999,"high":24.299,"low":23.899,"volume":516396},{"date":"2020-02-19","open":23.899,"close":23.829,"high":24.189,"low":23.759,"volume":419521},{"date":"2020-02-20","open":23.959,"close":24.279,"high":24.349,"low":23.499,"volume":746005},{"date":"2020-02-21","open":24.199,"close":23.939,"high":24.229,"low":23.769,"volume":730314},{"date":"2020-02-24","open":23.789,"close":23.349,"high":23.989,"low":23.329,"volume":798564},{"date":"2020-02-25","open":23.109,"close":22.929,"high":23.379,"low":22.799,"volume":873734},{"date":"2020-02-26","open":22.709,"close":23.129,"high":23.289,"low":22.549,"volume":779704},{"date":"2020-02-27","open":23.089,"close":23.519,"high":23.649,"low":22.999,"volume":689378},{"date":"2020-02-28","open":23.149,"close":22.499,"high":23.479,"low":22.499,"volume":835340},{"date":"2020-03-02","open":22.539,"close":23.049,"high":23.179,"low":22.399,"volume":704290},{"date":"2020-03-03","open":23.229,"close":22.919,"high":23.399,"low":22.719,"volume":686073},{"date":"2020-03-04","open":22.979,"close":23.079,"high":23.099,"low":22.739,"volume":560886},{"date":"2020-03-05","open":23.289,"close":24.529,"high":24.619,"low":23.099,"volume":1355413},{"date":"2020-03-06","open":24.139,"close":23.709,"high":24.319,"low":23.709,"volume":670673},{"date":"2020-03-09","open":23.179,"close":22.479,"high":23.179,"low":22.479,"volume":966591},{"date":"2020-03-10","open":22.489,"close":22.979,"high":23.239,"low":22.379,"volume":668298},{"date":"2020-03-11","open":23.059,"close":22.749,"high":23.289,"low":22.709,"volume":566551},{"date":"2020-03-12","open":22.669,"close":22.459,"high":22.889,"low":22.319,"volume":619180},{"date":"2020-03-13","open":21.099,"close":21.709,"high":21.859,"low":20.699,"volume":1140958},{"date":"2020-03-16","open":21.689,"close":19.969,"high":21.689,"low":19.939,"volume":1066027},{"date":"2020-03-17","open":19.949,"close":20.029,"high":20.909,"low":19.409,"volume":843441},{"date":"2020-03-18","open":20.179,"close":19.119,"high":20.579,"low":19.059,"volume":824317},{"date":"2020-03-19","open":18.779,"close":17.609,"high":18.779,"low":17.009,"volume":1559457},{"date":"2020-03-20","open":18.099,"close":19.339,"high":19.409,"low":18.099,"volume":1343153},{"date":"2020-03-23","open":18.309,"close":18.459,"high":18.809,"low":18.179,"volume":928971},{"date":"2020-03-24","open":19.449,"close":19.809,"high":19.949,"low":19.109,"volume":825359},{"date":"2020-03-25","open":20.529,"close":20.789,"high":20.979,"low":20.469,"volume":809527},{"date":"2020-03-26","open":20.399,"close":21.019,"high":21.719,"low":20.359,"volume":694636},{"date":"2020-03-27","open":21.419,"close":21.019,"high":21.629,"low":20.779,"volume":581775},{"date":"2020-03-30","open":20.479,"close":20.949,"high":21.019,"low":20.099,"volume":477494},{"date":"2020-03-31","open":21.219,"close":20.579,"high":21.279,"low":20.459,"volume":377540},{"date":"2020-04-01","open":20.419,"close":20.429,"high":20.949,"low":20.299,"volume":358143},{"date":"2020-04-02","open":20.049,"close":20.639,"high":20.639,"low":20.009,"volume":289601},{"date":"2020-04-03","open":20.299,"close":20.449,"high":20.619,"low":20.289,"volume":251618},{"date":"2020-04-07","open":21.139,"close":20.819,"high":21.179,"low":20.699,"volume":431844},{"date":"2020-04-08","open":20.799,"close":20.519,"high":20.799,"low":20.419,"volume":318134},{"date":"2020-04-09","open":20.589,"close":20.599,"high":20.649,"low":20.409,"volume":286646},{"date":"2020-04-10","open":20.709,"close":20.399,"high":20.859,"low":20.209,"volume":437432},{"date":"2020-04-13","open":20.219,"close":20.229,"high":20.499,"low":20.119,"volume":230555},{"date":"2020-04-14","open":20.479,"close":21.009,"high":21.009,"low":20.379,"volume":427079},{"date":"2020-04-15","open":20.889,"close":20.719,"high":20.929,"low":20.619,"volume":237838},{"date":"2020-04-16","open":20.499,"close":20.399,"high":20.709,"low":20.259,"volume":295000},{"date":"2020-04-17","open":20.749,"close":21.159,"high":21.499,"low":20.639,"volume":697952},{"date":"2020-04-20","open":21.189,"close":21.199,"high":21.379,"low":20.849,"volume":336024},{"date":"2020-04-21","open":21.199,"close":20.949,"high":21.339,"low":20.879,"volume":328715},{"date":"2020-04-22","open":20.749,"close":21.029,"high":21.049,"low":20.629,"volume":279435},{"date":"2020-04-23","open":21.119,"close":20.989,"high":21.259,"low":20.949,"volume":246146},{"date":"2020-04-24","open":21.019,"close":20.809,"high":21.019,"low":20.709,"volume":222598},{"date":"2020-04-27","open":21.049,"close":21.879,"high":22.279,"low":21.019,"volume":653415},{"date":"2020-04-28","open":21.899,"close":22.159,"high":22.199,"low":21.599,"volume":366511},{"date":"2020-04-29","open":22.199,"close":23.319,"high":23.399,"low":22.189,"volume":658766},{"date":"2020-04-30","open":23.449,"close":23.389,"high":24.349,"low":23.349,"volume":715332},{"date":"2020-05-06","open":22.829,"close":22.929,"high":23.079,"low":22.479,"volume":501736},{"date":"2020-05-07","open":22.899,"close":22.749,"high":22.919,"low":22.349,"volume":299485},{"date":"2020-05-08","open":23.069,"close":23.269,"high":23.479,"low":22.849,"volume":392155},{"date":"2020-05-11","open":23.279,"close":23.259,"high":23.779,"low":23.179,"volume":295848},{"date":"2020-05-12","open":23.289,"close":22.889,"high":23.339,"low":22.739,"volume":349634},{"date":"2020-05-13","open":22.699,"close":22.839,"high":22.979,"low":22.399,"volume":279835},{"date":"2020-05-14","open":22.689,"close":22.229,"high":22.719,"low":22.099,"volume":420630},{"date":"2020-05-15","open":22.489,"close":22.149,"high":22.559,"low":21.999,"volume":361928},{"date":"2020-05-18","open":21.919,"close":22.099,"high":22.599,"low":21.809,"volume":363701},{"date":"2020-05-19","open":22.699,"close":22.569,"high":22.779,"low":22.359,"volume":264304},{"date":"2020-05-20","open":22.569,"close":22.979,"high":23.329,"low":22.399,"volume":380518},{"date":"2020-05-21","open":23.209,"close":23.029,"high":23.479,"low":22.959,"volume":362527},{"date":"2020-05-22","open":22.789,"close":21.929,"high":22.989,"low":21.909,"volume":423964},{"date":"2020-05-25","open":22.219,"close":21.389,"high":22.239,"low":21.199,"volume":432649},{"date":"2020-05-26","open":21.599,"close":21.729,"high":21.789,"low":21.389,"volume":322461},{"date":"2020-05-27","open":21.869,"close":21.729,"high":22.279,"low":21.539,"volume":320833},{"date":"2020-05-28","open":21.879,"close":22.519,"high":22.999,"low":21.729,"volume":693623},{"date":"2020-05-29","open":22.159,"close":22.119,"high":22.429,"low":21.999,"volume":372375},{"date":"2020-06-01","open":22.449,"close":23.119,"high":23.269,"low":22.399,"volume":488237},{"date":"2020-06-02","open":22.849,"close":23.339,"high":23.559,"low":22.839,"volume":492957},{"date":"2020-06-03","open":23.749,"close":23.519,"high":24.299,"low":23.319,"volume":610187},{"date":"2020-06-04","open":23.799,"close":23.449,"high":23.849,"low":23.369,"volume":257561},{"date":"2020-06-05","open":23.599,"close":23.539,"high":23.769,"low":23.109,"volume":327173},{"date":"2020-06-08","open":23.849,"close":23.969,"high":24.489,"low":23.799,"volume":501810},{"date":"2020-06-09","open":23.909,"close":23.829,"high":23.989,"low":23.559,"volume":300931},{"date":"2020-06-10","open":23.939,"close":23.639,"high":23.949,"low":23.479,"volume":272731},{"date":"2020-06-11","open":23.509,"close":22.769,"high":23.619,"low":22.609,"volume":588927},{"date":"2020-06-12","open":22.289,"close":22.799,"high":22.799,"low":21.999,"volume":546616},{"date":"2020-06-15","open":22.339,"close":21.869,"high":22.479,"low":21.759,"volume":654343},{"date":"2020-06-16","open":22.299,"close":22.439,"high":22.479,"low":22.109,"volume":381631},{"date":"2020-06-17","open":22.299,"close":22.499,"high":22.609,"low":22.129,"volume":306278},{"date":"2020-06-18","open":22.179,"close":22.189,"high":22.359,"low":21.319,"volume":922939},{"date":"2020-06-19","open":22.099,"close":22.159,"high":22.639,"low":21.899,"volume":679496},{"date":"2020-06-22","open":21.959,"close":21.799,"high":22.149,"low":21.629,"volume":595815},{"date":"2020-06-23","open":21.599,"close":21.649,"high":21.839,"low":21.409,"volume":452529},{"date":"2020-06-24","open":21.819,"close":22.199,"high":22.259,"low":21.809,"volume":479891},{"date":"2020-06-29","open":22.469,"close":21.939,"high":22.599,"low":21.789,"volume":567297},{"date":"2020-06-30","open":22.149,"close":22.019,"high":22.259,"low":21.939,"volume":391568},{"date":"2020-07-01","open":22.089,"close":23.089,"high":23.099,"low":21.909,"volume":799096},{"date":"2020-07-02","open":22.949,"close":23.599,"high":23.769,"low":22.599,"volume":1245178},{"date":"2020-07-03","open":23.699,"close":25.039,"high":25.059,"low":23.649,"volume":1535704},{"date":"2020-07-06","open":25.479,"close":28.709,"high":28.709,"low":25.479,"volume":1874929},{"date":"2020-07-07","open":30.099,"close":29.359,"high":31.599,"low":28.799,"volume":2016338},{"date":"2020-07-08","open":29.199,"close":28.799,"high":30.169,"low":28.269,"volume":1827039},{"date":"2020-07-09","open":28.809,"close":28.209,"high":28.919,"low":27.829,"volume":1693236},{"date":"2020-07-10","open":28.209,"close":26.749,"high":28.499,"low":26.549,"volume":1528159},{"date":"2020-07-13","open":26.509,"close":26.799,"high":27.499,"low":26.169,"volume":1634064},{"date":"2020-07-14","open":26.569,"close":26.009,"high":26.919,"low":25.729,"volume":1310866},{"date":"2020-07-15","open":26.489,"close":25.359,"high":26.519,"low":25.199,"volume":1341142},{"date":"2020-07-16","open":25.549,"close":25.099,"high":26.079,"low":25.089,"volume":1429523},{"date":"2020-07-17","open":25.369,"close":25.579,"high":25.699,"low":24.809,"volume":1169918},{"date":"2020-07-20","open":25.599,"close":26.769,"high":26.949,"low":25.349,"volume":1594157},{"date":"2020-07-21","open":26.769,"close":26.339,"high":26.939,"low":26.019,"volume":831621},{"date":"2020-07-22","open":26.279,"close":25.939,"high":26.599,"low":25.759,"volume":998812},{"date":"2020-07-23","open":25.679,"close":25.099,"high":25.909,"low":24.749,"volume":1197076},{"date":"2020-07-24","open":24.999,"close":24.099,"high":25.299,"low":23.629,"volume":1304194},{"date":"2020-07-27","open":24.439,"close":23.749,"high":24.469,"low":23.509,"volume":893469},{"date":"2020-07-28","open":24.159,"close":24.079,"high":24.379,"low":23.709,"volume":780351},{"date":"2020-07-29","open":23.999,"close":24.569,"high":24.849,"low":23.729,"volume":969131},{"date":"2020-07-30","open":24.549,"close":24.059,"high":24.669,"low":23.979,"volume":798879},{"date":"2020-07-31","open":24.099,"close":24.299,"high":24.849,"low":23.989,"volume":989895},{"date":"2020-08-03","open":24.699,"close":24.499,"high":24.889,"low":24.279,"volume":1021858},{"date":"2020-08-04","open":24.639,"close":26.179,"high":26.649,"low":24.499,"volume":2354404},{"date":"2020-08-05","open":25.899,"close":25.799,"high":26.159,"low":25.309,"volume":1060660},{"date":"2020-08-06","open":25.929,"close":26.519,"high":26.829,"low":25.839,"volume":1252429},{"date":"2020-08-07","open":26.379,"close":26.109,"high":26.379,"low":25.699,"volume":897954},{"date":"2020-08-10","open":26.199,"close":26.499,"high":26.909,"low":25.389,"volume":1224481},{"date":"2020-08-11","open":26.649,"close":27.039,"high":28.299,"low":26.649,"volume":1736383},{"date":"2020-08-12","open":27.279,"close":27.289,"high":27.759,"low":26.529,"volume":930037},{"date":"2020-08-13","open":27.349,"close":26.829,"high":27.669,"low":26.819,"volume":640487},{"date":"2020-08-14","open":26.829,"close":27.499,"high":27.579,"low":26.759,"volume":670657},{"date":"2020-08-17","open":27.559,"close":28.549,"high":29.029,"low":27.559,"volume":1483090},{"date":"2020-08-18","open":28.499,"close":28.349,"high":28.659,"low":28.029,"volume":573661},{"date":"2020-08-19","open":28.339,"close":27.849,"high":28.579,"low":27.849,"volume":563937},{"date":"2020-08-20","open":27.709,"close":27.019,"high":27.729,"low":26.629,"volume":734408},{"date":"2020-08-21","open":27.499,"close":27.269,"high":27.509,"low":26.959,"volume":561254},{"date":"2020-08-24","open":27.579,"close":26.999,"high":27.809,"low":26.869,"volume":620989},{"date":"2020-08-25","open":27.299,"close":27.079,"high":27.699,"low":26.919,"volume":545246},{"date":"2020-08-26","open":27.199,"close":26.729,"high":27.389,"low":26.509,"volume":627000},{"date":"2020-08-27","open":26.729,"close":26.399,"high":26.789,"low":25.909,"volume":574815},{"date":"2020-08-28","open":26.349,"close":27.949,"high":27.949,"low":26.099,"volume":1182942},{"date":"2020-08-31","open":27.999,"close":27.189,"high":28.499,"low":27.049,"volume":1190314},{"date":"2020-09-01","open":26.959,"close":26.919,"high":27.199,"low":26.509,"volume":712759},{"date":"2020-09-02","open":26.989,"close":26.699,"high":27.079,"low":26.299,"volume":797221},{"date":"2020-09-03","open":26.619,"close":26.479,"high":26.929,"low":26.259,"volume":640480},{"date":"2020-09-04","open":26.129,"close":26.299,"high":26.389,"low":25.849,"volume":485437},{"date":"2020-09-07","open":26.299,"close":26.289,"high":27.079,"low":26.189,"volume":616139},{"date":"2020-09-08","open":26.679,"close":27.089,"high":27.119,"low":26.519,"volume":683545},{"date":"2020-09-09","open":26.769,"close":27.099,"high":27.449,"low":26.659,"volume":605433},{"date":"2020-09-10","open":27.379,"close":27.199,"high":27.409,"low":26.869,"volume":550146},{"date":"2020-09-11","open":27.369,"close":26.739,"high":27.379,"low":26.519,"volume":553105},{"date":"2020-09-14","open":26.899,"close":26.849,"high":27.079,"low":26.569,"volume":460240},{"date":"2020-09-15","open":26.759,"close":27.399,"high":27.589,"low":26.729,"volume":530805},{"date":"2020-09-16","open":27.459,"close":27.559,"high":27.799,"low":27.279,"volume":478875},{"date":"2020-09-17","open":27.599,"close":27.369,"high":27.969,"low":27.349,"volume":557714},{"date":"2020-09-18","open":27.349,"close":28.489,"high":28.489,"low":27.299,"volume":1081692},{"date":"2020-09-21","open":28.499,"close":28.099,"high":28.629,"low":28.099,"volume":501521},{"date":"2020-09-22","open":27.999,"close":27.379,"high":28.099,"low":27.239,"volume":583117},{"date":"2020-09-23","open":27.319,"close":26.999,"high":27.549,"low":26.899,"volume":430760},{"date":"2020-09-24","open":26.849,"close":26.559,"high":26.849,"low":26.399,"volume":540280},{"date":"2020-09-25","open":26.599,"close":26.679,"high":26.899,"low":26.579,"volume":352252},{"date":"2020-09-28","open":26.699,"close":26.749,"high":27.149,"low":26.549,"volume":353245},{"date":"2020-09-29","open":26.849,"close":25.809,"high":26.949,"low":25.769,"volume":796689},{"date":"2020-09-30","open":25.799,"close":25.499,"high":26.069,"low":25.299,"volume":654661},{"date":"2020-10-09","open":25.899,"close":25.679,"high":26.299,"low":25.629,"volume":494724},{"date":"2020-10-12","open":25.899,"close":27.059,"high":27.149,"low":25.799,"volume":998646},{"date":"2020-10-13","open":26.979,"close":27.289,"high":27.509,"low":26.629,"volume":511416},{"date":"2020-10-14","open":27.299,"close":27.549,"high":27.599,"low":26.889,"volume":642940},{"date":"2020-10-15","open":27.639,"close":28.509,"high":28.729,"low":27.549,"volume":1196657},{"date":"2020-10-16","open":28.409,"close":29.279,"high":29.699,"low":28.379,"volume":1105896},{"date":"2020-10-19","open":29.789,"close":29.489,"high":31.049,"low":29.389,"volume":981547},{"date":"2020-10-20","open":29.499,"close":29.469,"high":29.809,"low":29.199,"volume":424368},{"date":"2020-10-21","open":29.559,"close":30.299,"high":30.369,"low":29.489,"volume":541856},{"date":"2020-10-22","open":30.499,"close":30.689,"high":31.499,"low":29.829,"volume":644975},{"date":"2020-10-23","open":30.409,"close":30.719,"high":31.599,"low":30.359,"volume":551834},{"date":"2020-10-26","open":31.159,"close":30.119,"high":31.159,"low":29.579,"volume":504540},{"date":"2020-10-27","open":30.119,"close":29.949,"high":30.749,"low":29.829,"volume":458832},{"date":"2020-10-28","open":30.129,"close":29.599,"high":30.579,"low":29.109,"volume":693557},{"date":"2020-10-29","open":29.249,"close":29.689,"high":30.359,"low":29.169,"volume":523070},{"date":"2020-10-30","open":29.999,"close":29.309,"high":30.649,"low":29.079,"volume":438423},{"date":"2020-11-02","open":29.989,"close":29.749,"high":30.199,"low":28.679,"volume":516928},{"date":"2020-11-03","open":30.199,"close":30.739,"high":31.599,"low":30.199,"volume":870690},{"date":"2020-11-04","open":31.619,"close":32.429,"high":32.589,"low":30.879,"volume":884501},{"date":"2020-11-05","open":32.599,"close":32.289,"high":33.209,"low":31.879,"volume":680487},{"date":"2020-11-06","open":32.299,"close":31.979,"high":32.349,"low":31.589,"volume":463645},{"date":"2020-11-09","open":32.489,"close":32.529,"high":32.969,"low":32.099,"volume":497142},{"date":"2020-11-10","open":33.269,"close":33.219,"high":33.879,"low":32.899,"volume":562079},{"date":"2020-11-11","open":33.499,"close":33.849,"high":33.849,"low":33.009,"volume":526970},{"date":"2020-11-12","open":33.499,"close":33.079,"high":33.939,"low":32.849,"volume":471594},{"date":"2020-11-13","open":32.699,"close":32.079,"high":32.699,"low":31.309,"volume":544863},{"date":"2020-11-16","open":32.449,"close":32.499,"high":32.599,"low":32.149,"volume":389432},{"date":"2020-11-17","open":32.499,"close":33.339,"high":33.499,"low":32.299,"volume":472856},{"date":"2020-11-18","open":33.099,"close":34.249,"high":34.499,"low":32.909,"volume":628202},{"date":"2020-11-19","open":34.029,"close":34.369,"high":34.499,"low":33.489,"volume":477342},{"date":"2020-11-20","open":34.259,"close":34.549,"high":34.799,"low":34.009,"volume":314688},{"date":"2020-11-23","open":34.549,"close":34.899,"high":35.079,"low":34.319,"volume":584621},{"date":"2020-11-24","open":34.499,"close":34.369,"high":34.799,"low":34.029,"volume":399467},{"date":"2020-11-25","open":35.019,"close":33.929,"high":35.069,"low":33.669,"volume":378072},{"date":"2020-11-26","open":33.969,"close":34.589,"high":34.879,"low":33.969,"volume":351534},{"date":"2020-11-27","open":34.899,"close":35.349,"high":35.469,"low":34.199,"volume":446078},{"date":"2020-11-30","open":35.349,"close":33.699,"high":37.269,"low":33.529,"volume":1153602},{"date":"2020-12-01","open":33.899,"close":35.699,"high":36.049,"low":33.889,"volume":780728},{"date":"2020-12-02","open":35.499,"close":36.299,"high":36.529,"low":34.759,"volume":619944},{"date":"2020-12-03","open":36.249,"close":35.989,"high":36.599,"low":34.999,"volume":502376},{"date":"2020-12-04","open":35.969,"close":35.279,"high":36.099,"low":34.609,"volume":461155},{"date":"2020-12-07","open":35.199,"close":33.919,"high":35.249,"low":33.599,"volume":704825},{"date":"2020-12-08","open":33.889,"close":33.759,"high":34.259,"low":33.499,"volume":377167},{"date":"2020-12-09","open":33.869,"close":33.739,"high":34.429,"low":33.719,"volume":375195},{"date":"2020-12-10","open":33.539,"close":33.779,"high":34.129,"low":33.299,"volume":368874},{"date":"2020-12-11","open":33.749,"close":32.179,"high":33.769,"low":32.179,"volume":771435},{"date":"2020-12-14","open":32.819,"close":33.869,"high":34.159,"low":32.819,"volume":607427},{"date":"2020-12-15","open":33.949,"close":33.849,"high":34.439,"low":32.939,"volume":438792},{"date":"2020-12-16","open":34.289,"close":33.559,"high":34.349,"low":33.379,"volume":367902},{"date":"2020-12-17","open":33.399,"close":33.549,"high":33.669,"low":32.849,"volume":502329},{"date":"2020-12-18","open":33.589,"close":32.599,"high":33.889,"low":32.299,"volume":760600},{"date":"2020-12-21","open":32.539,"close":32.389,"high":32.649,"low":31.809,"volume":623851},{"date":"2020-12-22","open":32.489,"close":31.409,"high":32.499,"low":31.369,"volume":784686},{"date":"2020-12-23","open":31.209,"close":31.819,"high":31.909,"low":31.209,"volume":711820},{"date":"2020-12-24","open":31.849,"close":32.069,"high":32.599,"low":31.819,"volume":482110},{"date":"2020-12-25","open":32.049,"close":32.219,"high":32.399,"low":31.479,"volume":476732},{"date":"2020-12-28","open":32.249,"close":32.539,"high":32.819,"low":31.729,"volume":841409},{"date":"2020-12-29","open":32.759,"close":32.329,"high":32.789,"low":32.149,"volume":727148},{"date":"2020-12-30","open":32.369,"close":32.549,"high":32.549,"low":31.399,"volume":933496},{"date":"2020-12-31","open":32.549,"close":33.449,"high":33.849,"low":32.349,"volume":891199},{"date":"2021-01-04","open":32.729,"close":32.669,"high":33.279,"low":31.519,"volume":1549523},{"date":"2021-01-05","open":32.259,"close":31.679,"high":32.299,"low":30.939,"volume":1387177},{"date":"2021-01-06","open":31.599,"close":33.649,"high":33.699,"low":31.499,"volume":1200646},{"date":"2021-01-07","open":33.789,"close":35.399,"high":35.469,"low":33.759,"volume":1078322},{"date":"2021-01-08","open":35.789,"close":36.099,"high":36.519,"low":35.309,"volume":1299595},{"date":"2021-01-11","open":36.079,"close":37.919,"high":38.669,"low":35.989,"volume":1445234},{"date":"2021-01-12","open":38.049,"close":39.199,"high":39.549,"low":37.059,"volume":1044486},{"date":"2021-01-13","open":38.809,"close":38.899,"high":39.479,"low":38.379,"volume":649110},{"date":"2021-01-14","open":38.899,"close":38.549,"high":39.579,"low":38.059,"volume":703771},{"date":"2021-01-15","open":39.999,"close":40.639,"high":43.389,"low":39.979,"volume":1775745},{"date":"2021-01-18","open":40.999,"close":41.419,"high":42.579,"low":40.699,"volume":1237642},{"date":"2021-01-19","open":41.799,"close":41.349,"high":42.729,"low":40.989,"volume":901880},{"date":"2021-01-20","open":41.599,"close":41.219,"high":42.619,"low":40.489,"volume":792281},{"date":"2021-01-21","open":42.469,"close":42.139,"high":42.999,"low":41.649,"volume":736715},{"date":"2021-01-22","open":42.349,"close":41.139,"high":42.349,"low":40.499,"volume":870001},{"date":"2021-01-25","open":40.599,"close":41.609,"high":41.959,"low":39.599,"volume":865362},{"date":"2021-01-26","open":41.499,"close":40.899,"high":42.599,"low":40.499,"volume":601175},{"date":"2021-01-27","open":41.109,"close":41.499,"high":42.399,"low":41.109,"volume":609232},{"date":"2021-01-28","open":40.499,"close":41.109,"high":41.249,"low":40.299,"volume":523870},{"date":"2021-01-29","open":41.679,"close":40.599,"high":41.959,"low":40.309,"volume":621489},{"date":"2021-02-01","open":40.499,"close":41.899,"high":42.279,"low":39.979,"volume":796626},{"date":"2021-02-02","open":41.849,"close":41.469,"high":42.299,"low":41.099,"volume":720306},{"date":"2021-02-03","open":41.569,"close":42.549,"high":43.499,"low":40.989,"volume":765876},{"date":"2021-02-04","open":42.369,"close":42.999,"high":44.699,"low":42.109,"volume":969110},{"date":"2021-02-05","open":43.559,"close":44.239,"high":45.439,"low":43.199,"volume":1151578},{"date":"2021-02-08","open":44.689,"close":44.759,"high":45.099,"low":43.189,"volume":816378},{"date":"2021-02-09","open":44.879,"close":44.759,"high":44.879,"low":43.749,"volume":619005},{"date":"2021-02-10","open":45.799,"close":44.049,"high":45.899,"low":43.449,"volume":753508},{"date":"2021-02-18","open":45.149,"close":45.189,"high":47.099,"low":44.689,"volume":1070913},{"date":"2021-02-19","open":45.149,"close":44.699,"high":46.209,"low":44.379,"volume":710182},{"date":"2021-02-22","open":44.769,"close":43.699,"high":45.239,"low":42.859,"volume":801511},{"date":"2021-02-23","open":43.789,"close":45.049,"high":46.229,"low":43.699,"volume":952991},{"date":"2021-02-24","open":45.349,"close":43.099,"high":45.349,"low":42.349,"volume":844322},{"date":"2021-02-25","open":43.999,"close":43.949,"high":44.999,"low":43.409,"volume":886187},{"date":"2021-02-26","open":43.099,"close":40.599,"high":43.949,"low":40.359,"volume":1327289},{"date":"2021-03-01","open":40.609,"close":39.889,"high":40.799,"low":39.529,"volume":894184},{"date":"2021-03-02","open":40.359,"close":39.049,"high":40.399,"low":38.509,"volume":1007786},{"date":"2021-03-03","open":39.499,"close":42.269,"high":42.479,"low":39.099,"volume":1315933},{"date":"2021-03-04","open":41.689,"close":41.899,"high":43.379,"low":41.499,"volume":833039},{"date":"2021-03-05","open":41.399,"close":40.899,"high":41.889,"low":39.609,"volume":735196},{"date":"2021-03-08","open":41.089,"close":39.429,"high":41.479,"low":39.199,"volume":698138},{"date":"2021-03-09","open":39.519,"close":37.999,"high":40.479,"low":37.679,"volume":983222},{"date":"2021-03-10","open":38.509,"close":38.749,"high":39.499,"low":38.049,"volume":675910},{"date":"2021-03-11","open":39.499,"close":41.469,"high":41.749,"low":39.499,"volume":904210},{"date":"2021-03-12","open":41.849,"close":42.819,"high":42.889,"low":41.629,"volume":855808},{"date":"2021-03-15","open":42.479,"close":42.609,"high":44.289,"low":42.139,"volume":939319},{"date":"2021-03-16","open":43.399,"close":43.819,"high":44.749,"low":42.999,"volume":697163},{"date":"2021-03-17","open":43.449,"close":42.899,"high":43.819,"low":42.799,"volume":532315},{"date":"2021-03-18","open":42.799,"close":43.739,"high":43.799,"low":42.399,"volume":482793},{"date":"2021-03-19","open":43.519,"close":41.259,"high":43.959,"low":41.039,"volume":776284},{"date":"2021-03-22","open":41.699,"close":43.279,"high":44.219,"low":41.599,"volume":791695},{"date":"2021-03-23","open":43.389,"close":42.979,"high":43.949,"low":42.319,"volume":595923},{"date":"2021-03-24","open":43.459,"close":41.699,"high":43.499,"low":41.119,"volume":575013},{"date":"2021-03-25","open":42.159,"close":40.509,"high":42.389,"low":40.059,"volume":784538},{"date":"2021-03-26","open":40.949,"close":41.099,"high":41.319,"low":40.229,"volume":709475},{"date":"2021-03-29","open":41.199,"close":40.439,"high":41.299,"low":40.049,"volume":779804},{"date":"2021-03-30","open":40.599,"close":41.059,"high":41.059,"low":39.929,"volume":569402},{"date":"2021-03-31","open":40.999,"close":40.599,"high":40.999,"low":39.639,"volume":521650},{"date":"2021-04-01","open":40.589,"close":40.549,"high":40.779,"low":40.199,"volume":337195},{"date":"2021-04-02","open":40.679,"close":40.449,"high":40.749,"low":40.149,"volume":411534},{"date":"2021-04-06","open":40.599,"close":40.489,"high":41.329,"low":40.299,"volume":444002},{"date":"2021-04-07","open":40.649,"close":39.929,"high":40.649,"low":39.519,"volume":500610},{"date":"2021-04-08","open":39.699,"close":39.999,"high":40.129,"low":39.549,"volume":295011},{"date":"2021-04-09","open":40.219,"close":39.749,"high":40.219,"low":39.359,"volume":315068},{"date":"2021-04-12","open":39.789,"close":39.959,"high":40.149,"low":39.189,"volume":414742},{"date":"2021-04-13","open":39.999,"close":39.819,"high":40.699,"low":39.439,"volume":490399},{"date":"2021-04-14","open":40.079,"close":39.199,"high":40.099,"low":38.779,"volume":554384},{"date":"2021-04-15","open":39.219,"close":38.939,"high":39.479,"low":37.779,"volume":572965},{"date":"2021-04-16","open":39.219,"close":39.239,"high":39.349,"low":38.589,"volume":315583},{"date":"2021-04-19","open":39.399,"close":41.269,"high":41.279,"low":38.999,"volume":679321},{"date":"2021-04-20","open":40.509,"close":41.489,"high":41.689,"low":40.509,"volume":355744},{"date":"2021-04-21","open":41.559,"close":42.389,"high":42.689,"low":41.529,"volume":524464},{"date":"2021-04-22","open":42.389,"close":42.109,"high":42.799,"low":41.669,"volume":429271},{"date":"2021-04-23","open":42.199,"close":42.799,"high":42.999,"low":41.809,"volume":471049},{"date":"2021-04-26","open":43.499,"close":41.569,"high":43.999,"low":41.199,"volume":916257},{"date":"2021-04-27","open":41.449,"close":41.569,"high":41.929,"low":41.079,"volume":363299},{"date":"2021-04-28","open":41.699,"close":41.259,"high":41.879,"low":40.979,"volume":389855},{"date":"2021-04-29","open":41.499,"close":42.779,"high":42.849,"low":40.789,"volume":552745},{"date":"2021-04-30","open":42.299,"close":42.199,"high":42.679,"low":41.309,"volume":450688},{"date":"2021-05-06","open":42.199,"close":43.169,"high":43.879,"low":41.979,"volume":638353},{"date":"2021-05-07","open":43.379,"close":43.679,"high":44.699,"low":42.809,"volume":723684},{"date":"2021-05-10","open":43.699,"close":43.399,"high":43.749,"low":42.509,"volume":492240},{"date":"2021-05-11","open":42.949,"close":43.339,"high":43.649,"low":42.779,"volume":328533},{"date":"2021-05-12","open":43.349,"close":43.189,"high":44.149,"low":42.569,"volume":317497},{"date":"2021-05-13","open":42.989,"close":42.699,"high":43.949,"low":42.339,"volume":391206},{"date":"2021-05-14","open":42.989,"close":44.479,"high":44.499,"low":42.299,"volume":578814},{"date":"2021-05-17","open":44.499,"close":45.149,"high":45.989,"low":44.149,"volume":526684},{"date":"2021-05-18","open":45.479,"close":45.449,"high":45.889,"low":45.199,"volume":293351},{"date":"2021-05-19","open":45.499,"close":44.299,"high":45.579,"low":44.009,"volume":357293},{"date":"2021-05-20","open":44.599,"close":44.969,"high":45.019,"low":43.819,"volume":342105},{"date":"2021-05-21","open":45.369,"close":43.609,"high":45.399,"low":43.299,"volume":514865},{"date":"2021-05-24","open":43.699,"close":43.579,"high":44.199,"low":43.269,"volume":445399},{"date":"2021-05-25","open":43.689,"close":47.049,"high":47.119,"low":43.429,"volume":968502},{"date":"2021-05-26","open":47.149,"close":47.999,"high":48.059,"low":47.109,"volume":613062},{"date":"2021-05-27","open":47.499,"close":47.449,"high":48.279,"low":46.309,"volume":519037},{"date":"2021-05-28","open":47.499,"close":47.999,"high":48.349,"low":47.109,"volume":410141},{"date":"2021-05-31","open":47.709,"close":47.689,"high":47.859,"low":46.499,"volume":361657},{"date":"2021-06-01","open":47.199,"close":46.859,"high":47.259,"low":46.399,"volume":474268},{"date":"2021-06-02","open":46.749,"close":47.079,"high":47.189,"low":46.379,"volume":405820},{"date":"2021-06-03","open":46.999,"close":45.779,"high":47.829,"low":45.689,"volume":490673},{"date":"2021-06-04","open":45.549,"close":47.029,"high":48.419,"low":45.519,"volume":608329},{"date":"2021-06-07","open":46.709,"close":46.499,"high":46.749,"low":45.999,"volume":324897},{"date":"2021-06-08","open":46.449,"close":46.199,"high":47.439,"low":45.509,"volume":476166},{"date":"2021-06-09","open":46.199,"close":45.969,"high":46.859,"low":45.779,"volume":391410},{"date":"2021-06-10","open":45.989,"close":45.849,"high":46.959,"low":45.759,"volume":481135},{"date":"2021-06-11","open":45.909,"close":45.829,"high":46.249,"low":44.579,"volume":682089},{"date":"2021-06-15","open":45.329,"close":44.299,"high":45.329,"low":43.619,"volume":529241},{"date":"2021-06-16","open":44.299,"close":45.099,"high":45.859,"low":43.999,"volume":518772},{"date":"2021-06-17","open":45.019,"close":44.619,"high":45.499,"low":44.359,"volume":319019},{"date":"2021-06-18","open":44.249,"close":44.189,"high":45.199,"low":43.569,"volume":427117},{"date":"2021-06-21","open":43.799,"close":43.189,"high":44.289,"low":42.619,"volume":579716},{"date":"2021-06-22","open":43.359,"close":44.959,"high":45.079,"low":43.359,"volume":643592},{"date":"2021-06-23","open":44.879,"close":44.319,"high":44.969,"low":43.979,"volume":408720},{"date":"2021-06-24","open":44.319,"close":44.499,"high":44.599,"low":43.629,"volume":363604},{"date":"2021-06-25","open":44.499,"close":45.899,"high":46.049,"low":44.279,"volume":469560},{"date":"2021-06-28","open":45.699,"close":44.199,"high":45.789,"low":43.529,"volume":698825},{"date":"2021-06-29","open":43.699,"close":43.299,"high":44.349,"low":43.199,"volume":532449},{"date":"2021-06-30","open":43.399,"close":43.689,"high":43.939,"low":43.359,"volume":357304},{"date":"2021-07-01","open":43.709,"close":45.499,"high":45.499,"low":43.299,"volume":652987},{"date":"2021-07-02","open":44.499,"close":42.549,"high":44.699,"low":42.199,"volume":929819},{"date":"2021-07-05","open":42.439,"close":42.439,"high":42.589,"low":40.999,"volume":568609},{"date":"2021-07-06","open":42.499,"close":43.039,"high":43.039,"low":41.909,"volume":452507},{"date":"2021-07-07","open":42.799,"close":42.929,"high":43.409,"low":42.509,"volume":365978},{"date":"2021-07-08","open":43.259,"close":39.849,"high":43.259,"low":39.499,"volume":1554189},{"date":"2021-07-09","open":39.849,"close":39.399,"high":40.409,"low":39.009,"volume":827019},{"date":"2021-07-12","open":40.099,"close":39.899,"high":40.639,"low":39.299,"volume":839564},{"date":"2021-07-13","open":40.252,"close":40.722,"high":41.552,"low":39.462,"volume":594450},{"date":"2021-07-14","open":40.552,"close":39.702,"high":40.632,"low":38.672,"volume":885514},{"date":"2021-07-15","open":39.752,"close":41.802,"high":42.212,"low":39.722,"volume":877273},{"date":"2021-07-16","open":41.512,"close":41.752,"high":42.352,"low":41.172,"volume":462104},{"date":"2021-07-19","open":41.752,"close":41.582,"high":41.952,"low":40.162,"volume":469631},{"date":"2021-07-20","open":41.202,"close":40.662,"high":42.242,"low":40.362,"volume":446889},{"date":"2021-07-21","open":40.772,"close":40.452,"high":41.322,"low":40.002,"volume":506319},{"date":"2021-07-22","open":40.442,"close":41.002,"high":41.852,"low":40.132,"volume":592356},{"date":"2021-07-23","open":41.082,"close":40.802,"high":41.402,"low":40.252,"volume":420353},{"date":"2021-07-26","open":40.372,"close":38.452,"high":40.402,"low":38.302,"volume":749930},{"date":"2021-07-27","open":38.402,"close":36.922,"high":38.682,"low":36.552,"volume":749495},{"date":"2021-07-28","open":37.062,"close":38.222,"high":39.092,"low":37.062,"volume":847310},{"date":"2021-07-29","open":38.952,"close":38.702,"high":39.052,"low":38.252,"volume":642745},{"date":"2021-07-30","open":38.502,"close":37.252,"high":38.552,"low":36.862,"volume":591959},{"date":"2021-08-02","open":37.552,"close":38.462,"high":38.972,"low":35.962,"volume":836147},{"date":"2021-08-03","open":38.352,"close":38.342,"high":38.852,"low":37.702,"volume":518758},{"date":"2021-08-04","open":38.332,"close":37.752,"high":38.702,"low":37.552,"volume":511500},{"date":"2021-08-05","open":37.432,"close":37.502,"high":38.052,"low":36.842,"volume":442303},{"date":"2021-08-06","open":37.222,"close":38.342,"high":38.552,"low":36.852,"volume":507558},{"date":"2021-08-09","open":38.332,"close":39.812,"high":40.752,"low":38.332,"volume":730430},{"date":"2021-08-10","open":39.832,"close":40.962,"high":41.282,"low":39.312,"volume":663575},{"date":"2021-08-11","open":40.962,"close":41.652,"high":42.522,"low":40.752,"volume":568555},{"date":"2021-08-12","open":41.452,"close":41.432,"high":42.252,"low":41.162,"volume":397182},{"date":"2021-08-13","open":41.462,"close":41.932,"high":42.102,"low":41.062,"volume":467405},{"date":"2021-08-16","open":41.952,"close":41.622,"high":41.992,"low":40.252,"volume":744140},{"date":"2021-08-17","open":41.622,"close":40.372,"high":42.152,"low":40.272,"volume":603232},{"date":"2021-08-18","open":40.742,"close":43.892,"high":44.322,"low":40.672,"volume":1231242},{"date":"2021-08-19","open":43.552,"close":42.332,"high":43.852,"low":42.112,"volume":676301},{"date":"2021-08-20","open":42.492,"close":41.782,"high":43.322,"low":40.652,"volume":693765},{"date":"2021-08-23","open":42.232,"close":42.642,"high":43.622,"low":41.962,"volume":539017},{"date":"2021-08-24","open":42.772,"close":42.952,"high":43.602,"low":41.762,"volume":528277},{"date":"2021-08-25","open":43.332,"close":42.182,"high":43.462,"low":41.962,"volume":407381},{"date":"2021-08-26","open":42.682,"close":40.352,"high":42.682,"low":40.232,"volume":763035},{"date":"2021-08-27","open":40.452,"close":41.102,"high":41.572,"low":40.252,"volume":386142},{"date":"2021-08-30","open":41.102,"close":39.202,"high":41.102,"low":38.362,"volume":1079682},{"date":"2021-08-31","open":39.202,"close":39.712,"high":40.202,"low":38.602,"volume":710440},{"date":"2021-09-01","open":39.632,"close":41.542,"high":41.702,"low":39.352,"volume":826055},{"date":"2021-09-02","open":41.442,"close":42.352,"high":42.632,"low":41.052,"volume":726201},{"date":"2021-09-03","open":42.452,"close":42.752,"high":43.082,"low":41.162,"volume":642573},{"date":"2021-09-06","open":42.262,"close":41.952,"high":43.502,"low":41.932,"volume":547428},{"date":"2021-09-07","open":42.042,"close":43.562,"high":43.832,"low":41.202,"volume":772320},{"date":"2021-09-08","open":43.472,"close":43.162,"high":44.302,"low":43.012,"volume":553907},{"date":"2021-09-09","open":42.852,"close":42.852,"high":43.432,"low":42.432,"volume":357800},{"date":"2021-09-10","open":42.752,"close":44.872,"high":45.272,"low":42.502,"volume":1070978},{"date":"2021-09-13","open":44.422,"close":44.672,"high":45.252,"low":44.252,"volume":592830},{"date":"2021-09-14","open":45.052,"close":42.852,"high":45.642,"low":42.552,"volume":631166},{"date":"2021-09-15","open":42.752,"close":42.152,"high":43.242,"low":41.552,"volume":542338},{"date":"2021-09-16","open":41.982,"close":41.452,"high":42.582,"low":40.962,"volume":629896},{"date":"2021-09-17","open":41.532,"close":42.002,"high":42.292,"low":41.252,"volume":420165},{"date":"2021-09-22","open":39.432,"close":40.162,"high":40.732,"low":38.852,"volume":1122596},{"date":"2021-09-23","open":40.252,"close":39.592,"high":41.282,"low":39.362,"volume":861025},{"date":"2021-09-24","open":39.202,"close":39.522,"high":40.082,"low":39.152,"volume":532039},{"date":"2021-09-27","open":39.042,"close":39.842,"high":40.552,"low":38.962,"volume":667905},{"date":"2021-09-28","open":39.852,"close":41.172,"high":41.732,"low":39.842,"volume":709925},{"date":"2021-09-29","open":40.702,"close":42.312,"high":42.922,"low":40.362,"volume":904610},{"date":"2021-09-30","open":42.152,"close":41.202,"high":42.182,"low":40.852,"volume":586118},{"date":"2021-10-08","open":40.772,"close":41.682,"high":41.832,"low":40.772,"volume":645553},{"date":"2021-10-11","open":42.192,"close":43.752,"high":44.932,"low":42.192,"volume":971779},{"date":"2021-10-12","open":43.452,"close":43.842,"high":44.542,"low":43.052,"volume":589373},{"date":"2021-10-13","open":43.702,"close":43.782,"high":44.152,"low":42.802,"volume":442557},{"date":"2021-10-14","open":43.742,"close":43.112,"high":44.002,"low":42.952,"volume":288996},{"date":"2021-10-15","open":43.202,"close":44.062,"high":44.192,"low":43.102,"volume":420358},{"date":"2021-10-18","open":44.062,"close":42.612,"high":44.102,"low":42.302,"volume":577945},{"date":"2021-10-19","open":43.002,"close":43.632,"high":44.072,"low":42.752,"volume":481693},{"date":"2021-10-20","open":43.962,"close":43.152,"high":44.392,"low":43.032,"volume":305710},{"date":"2021-10-21","open":43.602,"close":44.502,"high":44.752,"low":43.352,"volume":576587},{"date":"2021-10-22","open":44.842,"close":45.042,"high":45.552,"low":44.482,"volume":547151},{"date":"2021-10-25","open":44.582,"close":45.342,"high":45.682,"low":43.852,"volume":623341},{"date":"2021-10-26","open":45.342,"close":46.052,"high":46.982,"low":45.052,"volume":715424},{"date":"2021-10-27","open":45.952,"close":45.272,"high":45.952,"low":44.582,"volume":420394},{"date":"2021-10-28","open":45.052,"close":44.972,"high":45.752,"low":44.602,"volume":346232},{"date":"2021-10-29","open":44.972,"close":44.722,"high":45.502,"low":44.452,"volume":405439},{"date":"2021-11-01","open":44.752,"close":44.872,"high":45.652,"low":44.052,"volume":425018},{"date":"2021-11-02","open":45.102,"close":43.002,"high":45.242,"low":42.422,"volume":752206},{"date":"2021-11-03","open":43.102,"close":42.452,"high":43.242,"low":42.422,"volume":444372},{"date":"2021-11-04","open":42.752,"close":42.502,"high":42.852,"low":42.032,"volume":482915},{"date":"2021-11-05","open":42.472,"close":42.312,"high":42.862,"low":42.172,"volume":361974},{"date":"2021-11-08","open":42.072,"close":42.052,"high":42.652,"low":41.552,"volume":386749},{"date":"2021-11-09","open":42.152,"close":41.812,"high":42.452,"low":41.352,"volume":387884},{"date":"2021-11-10","open":41.812,"close":41.382,"high":41.902,"low":40.792,"volume":558071},{"date":"2021-11-11","open":41.302,"close":43.572,"high":43.622,"low":41.212,"volume":849732},{"date":"2021-11-12","open":43.572,"close":43.152,"high":43.932,"low":43.002,"volume":343597},{"date":"2021-11-15","open":43.542,"close":43.682,"high":44.362,"low":43.122,"volume":366950},{"date":"2021-11-16","open":43.652,"close":43.252,"high":44.132,"low":42.912,"volume":322315},{"date":"2021-11-17","open":42.972,"close":42.592,"high":43.582,"low":42.562,"volume":339386},{"date":"2021-11-18","open":42.552,"close":42.162,"high":42.752,"low":41.752,"volume":342443},{"date":"2021-11-19","open":42.232,"close":43.082,"high":43.492,"low":41.862,"volume":464668},{"date":"2021-11-22","open":42.852,"close":42.442,"high":43.092,"low":42.342,"volume":376538},{"date":"2021-11-23","open":42.502,"close":42.502,"high":43.052,"low":42.192,"volume":389149},{"date":"2021-11-24","open":42.342,"close":42.492,"high":42.652,"low":41.922,"volume":315040},{"date":"2021-11-25","open":42.452,"close":42.172,"high":42.452,"low":41.992,"volume":215660},{"date":"2021-11-26","open":41.952,"close":40.852,"high":42.202,"low":40.632,"volume":823357},{"date":"2021-11-29","open":40.532,"close":40.572,"high":40.852,"low":39.572,"volume":827247},{"date":"2021-11-30","open":40.232,"close":40.242,"high":40.602,"low":39.662,"volume":610043},{"date":"2021-12-01","open":40.232,"close":40.742,"high":40.952,"low":40.032,"volume":500361},{"date":"2021-12-02","open":40.762,"close":41.642,"high":41.752,"low":40.242,"volume":556070},{"date":"2021-12-03","open":41.822,"close":42.002,"high":42.032,"low":41.222,"volume":494076},{"date":"2021-12-06","open":42.242,"close":42.572,"high":43.152,"low":42.082,"volume":604716},{"date":"2021-12-07","open":43.042,"close":42.592,"high":43.332,"low":41.852,"volume":540774},{"date":"2021-12-08","open":42.732,"close":42.792,"high":43.032,"low":42.152,"volume":490975},{"date":"2021-12-09","open":43.002,"close":43.882,"high":44.592,"low":42.552,"volume":840557},{"date":"2021-12-10","open":43.652,"close":44.242,"high":44.242,"low":43.432,"volume":564263},{"date":"2021-12-13","open":44.312,"close":43.172,"high":44.952,"low":43.162,"volume":645546},{"date":"2021-12-14","open":43.072,"close":41.902,"high":43.252,"low":41.602,"volume":810629},{"date":"2021-12-15","open":41.752,"close":41.752,"high":42.092,"low":41.532,"volume":378493},{"date":"2021-12-16","open":41.662,"close":41.952,"high":42.052,"low":41.362,"volume":383653},{"date":"2021-12-17","open":41.842,"close":41.522,"high":42.152,"low":41.412,"volume":476449},{"date":"2021-12-20","open":41.452,"close":41.442,"high":42.052,"low":41.142,"volume":470826},{"date":"2021-12-21","open":41.402,"close":41.382,"high":41.742,"low":41.052,"volume":356944},{"date":"2021-12-22","open":41.382,"close":40.762,"high":41.502,"low":40.632,"volume":436828},{"date":"2021-12-23","open":40.862,"close":40.972,"high":41.012,"low":40.432,"volume":423709},{"date":"2021-12-24","open":40.972,"close":40.612,"high":40.972,"low":40.592,"volume":344651},{"date":"2021-12-27","open":40.622,"close":40.082,"high":40.812,"low":39.752,"volume":735943},{"date":"2021-12-28","open":40.082,"close":40.382,"high":40.552,"low":39.952,"volume":653221},{"date":"2021-12-29","open":40.422,"close":38.372,"high":40.472,"low":38.362,"volume":1438903},{"date":"2021-12-30","open":38.642,"close":39.252,"high":39.532,"low":38.412,"volume":967917},{"date":"2021-12-31","open":39.292,"close":39.462,"high":39.632,"low":39.082,"volume":492935},{"date":"2022-01-04","open":39.462,"close":39.102,"high":39.462,"low":38.262,"volume":719606},{"date":"2022-01-05","open":39.242,"close":39.802,"high":40.432,"low":39.152,"volume":837174},{"date":"2022-01-06","open":39.572,"close":38.902,"high":40.142,"low":38.852,"volume":681867},{"date":"2022-01-07","open":38.892,"close":39.802,"high":39.892,"low":38.792,"volume":660737},{"date":"2022-01-10","open":40.222,"close":39.982,"high":40.752,"low":39.662,"volume":570936},{"date":"2022-01-11","open":40.242,"close":40.602,"high":40.852,"low":39.642,"volume":715617},{"date":"2022-01-12","open":40.622,"close":40.512,"high":40.852,"low":39.942,"volume":518411},{"date":"2022-01-13","open":40.602,"close":40.092,"high":40.802,"low":39.872,"volume":401408},{"date":"2022-01-14","open":40.222,"close":38.772,"high":40.222,"low":38.752,"volume":666571},{"date":"2022-01-17","open":39.122,"close":39.332,"high":39.602,"low":38.642,"volume":531808},{"date":"2022-01-18","open":39.402,"close":39.762,"high":40.092,"low":39.032,"volume":579077},{"date":"2022-01-19","open":40.222,"close":40.452,"high":40.732,"low":39.862,"volume":620280},{"date":"2022-01-20","open":40.632,"close":42.122,"high":42.642,"low":40.632,"volume":1386249},{"date":"2022-01-21","open":42.142,"close":42.572,"high":42.752,"low":41.962,"volume":858081},{"date":"2022-01-24","open":42.702,"close":42.602,"high":42.752,"low":41.782,"volume":638155},{"date":"2022-01-25","open":42.302,"close":41.652,"high":42.542,"low":41.452,"volume":583513},{"date":"2022-01-26","open":42.002,"close":41.752,"high":42.242,"low":41.352,"volume":436696},{"date":"2022-01-27","open":41.652,"close":41.522,"high":41.932,"low":40.872,"volume":529401},{"date":"2022-01-28","open":41.802,"close":39.962,"high":41.952,"low":39.902,"volume":715144},{"date":"2022-02-07","open":41.052,"close":42.102,"high":42.252,"low":40.882,"volume":732349},{"date":"2022-02-08","open":42.302,"close":42.462,"high":42.752,"low":41.742,"volume":528242},{"date":"2022-02-09","open":42.652,"close":42.372,"high":43.092,"low":42.032,"volume":512207},{"date":"2022-02-10","open":42.652,"close":42.462,"high":42.652,"low":41.752,"volume":335542},{"date":"2022-02-11","open":42.572,"close":43.512,"high":43.752,"low":42.402,"volume":809933},{"date":"2022-02-14","open":43.742,"close":41.952,"high":43.742,"low":41.752,"volume":594052},{"date":"2022-02-15","open":41.702,"close":40.972,"high":42.132,"low":40.702,"volume":566179},{"date":"2022-02-16","open":41.312,"close":41.822,"high":42.112,"low":40.982,"volume":404956},{"date":"2022-02-17","open":42.022,"close":42.212,"high":42.732,"low":41.672,"volume":441570},{"date":"2022-02-18","open":42.002,"close":42.812,"high":42.862,"low":42.002,"volume":354390},{"date":"2022-02-21","open":42.582,"close":42.512,"high":42.642,"low":41.762,"volume":313451},{"date":"2022-02-22","open":41.832,"close":41.972,"high":42.102,"low":41.492,"volume":369840},{"date":"2022-02-23","open":42.212,"close":41.582,"high":42.212,"low":41.402,"volume":375000},{"date":"2022-02-24","open":41.302,"close":40.772,"high":41.332,"low":40.602,"volume":482381},{"date":"2022-02-25","open":40.792,"close":40.562,"high":41.252,"low":40.302,"volume":451841},{"date":"2022-02-28","open":40.342,"close":40.552,"high":40.692,"low":40.062,"volume":335290},{"date":"2022-03-01","open":40.752,"close":40.992,"high":41.252,"low":40.112,"volume":406454},{"date":"2022-03-02","open":40.552,"close":40.222,"high":40.982,"low":40.192,"volume":397076},{"date":"2022-03-03","open":40.332,"close":40.482,"high":40.722,"low":40.202,"volume":311290},{"date":"2022-03-04","open":40.002,"close":39.452,"high":40.142,"low":39.252,"volume":577897},{"date":"2022-03-07","open":38.762,"close":37.512,"high":39.012,"low":37.252,"volume":1014354},{"date":"2022-03-08","open":37.312,"close":36.232,"high":37.522,"low":35.952,"volume":834665},{"date":"2022-03-09","open":36.352,"close":35.142,"high":36.482,"low":33.762,"volume":900431},{"date":"2022-03-10","open":36.352,"close":35.452,"high":36.452,"low":35.382,"volume":671496},{"date":"2022-03-11","open":35.252,"close":35.202,"high":35.542,"low":33.852,"volume":740525},{"date":"2022-03-14","open":34.252,"close":32.902,"high":34.732,"low":32.852,"volume":1080466},{"date":"2022-03-15","open":32.362,"close":30.202,"high":32.362,"low":29.932,"volume":1313092},{"date":"2022-03-16","open":30.812,"close":33.332,"high":33.552,"low":30.662,"volume":1377449},{"date":"2022-03-17","open":34.902,"close":35.262,"high":35.922,"low":34.422,"volume":1319648},{"date":"2022-03-18","open":35.352,"close":36.922,"high":36.922,"low":34.772,"volume":923585},{"date":"2022-03-21","open":36.642,"close":35.562,"high":36.642,"low":35.352,"volume":791032},{"date":"2022-03-22","open":35.792,"close":36.282,"high":36.612,"low":35.572,"volume":549038},{"date":"2022-03-23","open":36.442,"close":36.512,"high":36.722,"low":36.052,"volume":469960},{"date":"2022-03-24","open":36.352,"close":36.522,"high":36.842,"low":36.112,"volume":380332},{"date":"2022-03-25","open":36.462,"close":35.932,"high":36.702,"low":35.752,"volume":318259},{"date":"2022-03-28","open":35.592,"close":35.802,"high":36.252,"low":35.002,"volume":386459},{"date":"2022-03-29","open":35.902,"close":35.762,"high":36.302,"low":35.662,"volume":349621},{"date":"2022-03-30","open":36.112,"close":36.982,"high":37.052,"low":36.102,"volume":520723},{"date":"2022-03-31","open":36.742,"close":37.552,"high":37.872,"low":36.572,"volume":615885},{"date":"2022-04-01","open":37.242,"close":37.852,"high":38.222,"low":37.032,"volume":476139},{"date":"2022-04-06","open":37.152,"close":38.142,"high":38.482,"low":37.132,"volume":478269},{"date":"2022-04-07","open":38.102,"close":37.612,"high":38.342,"low":37.332,"volume":377201},{"date":"2022-04-08","open":37.452,"close":37.932,"high":37.932,"low":37.352,"volume":364235},{"date":"2022-04-11","open":37.462,"close":36.652,"high":37.622,"low":36.342,"volume":492612},{"date":"2022-04-12","open":36.952,"close":36.452,"high":37.212,"low":35.862,"volume":588840},{"date":"2022-04-13","open":36.452,"close":36.502,"high":36.852,"low":36.062,"volume":448223},{"date":"2022-04-14","open":36.762,"close":36.512,"high":37.182,"low":36.502,"volume":326613},{"date":"2022-04-15","open":36.452,"close":37.582,"high":37.752,"low":36.242,"volume":423159},{"date":"2022-04-18","open":36.712,"close":34.142,"high":36.712,"low":33.532,"volume":2366775},{"date":"2022-04-19","open":32.752,"close":32.852,"high":33.502,"low":32.152,"volume":2504770},{"date":"2022-04-20","open":32.552,"close":31.852,"high":32.732,"low":31.652,"volume":1318269},{"date":"2022-04-21","open":31.452,"close":32.032,"high":32.852,"low":31.352,"volume":1143501},{"date":"2022-04-22","open":31.412,"close":33.252,"high":33.722,"low":31.402,"volume":1195340},{"date":"2022-04-25","open":31.132,"close":29.582,"high":31.702,"low":29.472,"volume":2368745},{"date":"2022-04-26","open":29.612,"close":29.162,"high":29.912,"low":28.352,"volume":1454719},{"date":"2022-04-27","open":28.582,"close":28.792,"high":29.382,"low":28.362,"volume":1546208},{"date":"2022-04-28","open":28.812,"close":30.372,"high":30.832,"low":28.702,"volume":1564523},{"date":"2022-04-29","open":29.852,"close":30.682,"high":30.962,"low":29.472,"volume":1236929},{"date":"2022-05-05","open":30.412,"close":30.012,"high":30.932,"low":29.772,"volume":944251},{"date":"2022-05-06","open":29.452,"close":28.662,"high":29.502,"low":28.652,"volume":889455},{"date":"2022-05-09","open":28.552,"close":27.222,"high":28.572,"low":26.902,"volume":1252406},{"date":"2022-05-10","open":26.732,"close":27.732,"high":27.912,"low":26.012,"volume":1217637},{"date":"2022-05-11","open":27.582,"close":27.962,"high":28.312,"low":27.352,"volume":872399},{"date":"2022-05-12","open":27.552,"close":27.362,"high":27.812,"low":27.182,"volume":630023},{"date":"2022-05-13","open":27.732,"close":27.902,"high":28.352,"low":27.652,"volume":701301},{"date":"2022-05-16","open":27.882,"close":27.642,"high":27.882,"low":27.192,"volume":644742},{"date":"2022-05-17","open":28.112,"close":29.352,"high":29.382,"low":28.112,"volume":1183954},{"date":"2022-05-18","open":29.752,"close":29.252,"high":29.832,"low":28.652,"volume":887755},{"date":"2022-05-19","open":28.642,"close":28.782,"high":29.002,"low":28.272,"volume":542011},{"date":"2022-05-20","open":29.502,"close":30.712,"high":30.932,"low":29.502,"volume":1338872},{"date":"2022-05-23","open":30.722,"close":30.242,"high":30.802,"low":30.202,"volume":618088},{"date":"2022-05-24","open":30.352,"close":29.652,"high":30.582,"low":29.592,"volume":687430},{"date":"2022-05-25","open":29.732,"close":29.532,"high":29.852,"low":29.392,"volume":489025},{"date":"2022-05-26","open":29.752,"close":29.182,"high":29.752,"low":28.832,"volume":615430},{"date":"2022-05-27","open":29.652,"close":29.872,"high":30.162,"low":29.482,"volume":608396},{"date":"2022-05-30","open":30.252,"close":29.822,"high":30.252,"low":29.542,"volume":471537},{"date":"2022-05-31","open":29.802,"close":30.442,"high":30.502,"low":29.552,"volume":645404},{"date":"2022-06-01","open":30.452,"close":30.442,"high":30.452,"low":30.022,"volume":433834},{"date":"2022-06-02","open":30.052,"close":29.672,"high":30.182,"low":29.492,"volume":547281},{"date":"2022-06-06","open":29.602,"close":29.722,"high":29.782,"low":28.852,"volume":698703},{"date":"2022-06-07","open":29.712,"close":30.102,"high":30.252,"low":29.422,"volume":622726},{"date":"2022-06-08","open":30.112,"close":30.282,"high":30.352,"low":29.772,"volume":596931},{"date":"2022-06-09","open":30.252,"close":31.042,"high":31.352,"low":30.162,"volume":908607},{"date":"2022-06-10","open":30.662,"close":30.872,"high":30.912,"low":30.252,"volume":795394},{"date":"2022-06-13","open":30.312,"close":29.322,"high":30.312,"low":29.092,"volume":971312},{"date":"2022-06-14","open":28.952,"close":29.992,"high":30.052,"low":28.862,"volume":598362},{"date":"2022-06-15","open":29.942,"close":31.232,"high":31.852,"low":29.942,"volume":1394895},{"date":"2022-06-16","open":31.632,"close":30.712,"high":31.732,"low":30.712,"volume":636883},{"date":"2022-06-17","open":30.592,"close":30.602,"high":30.922,"low":30.022,"volume":550731},{"date":"2022-06-20","open":30.642,"close":30.452,"high":30.852,"low":30.152,"volume":614206},{"date":"2022-06-21","open":30.492,"close":31.082,"high":31.402,"low":30.202,"volume":583914},{"date":"2022-06-22","open":31.152,"close":30.062,"high":31.222,"low":30.052,"volume":730712},{"date":"2022-06-23","open":30.072,"close":30.892,"high":30.962,"low":30.072,"volume":616030},{"date":"2022-06-24","open":31.022,"close":30.952,"high":31.342,"low":30.412,"volume":639950},{"date":"2022-06-27","open":31.082,"close":32.002,"high":32.112,"low":30.902,"volume":893408},{"date":"2022-06-28","open":31.852,"close":32.032,"high":32.172,"low":31.652,"volume":499164},{"date":"2022-06-29","open":32.022,"close":31.762,"high":32.462,"low":31.742,"volume":622804},{"date":"2022-06-30","open":31.792,"close":32.952,"high":33.452,"low":31.712,"volume":832628},{"date":"2022-07-01","open":33.132,"close":32.132,"high":33.132,"low":31.962,"volume":695748},{"date":"2022-07-04","open":32.032,"close":31.802,"high":32.122,"low":31.552,"volume":486918},{"date":"2022-07-05","open":32.212,"close":31.732,"high":32.422,"low":31.512,"volume":534538},{"date":"2022-07-06","open":31.712,"close":30.552,"high":31.842,"low":30.352,"volume":885266},{"date":"2022-07-07","open":30.552,"close":30.502,"high":30.922,"low":30.302,"volume":508129},{"date":"2022-07-08","open":30.952,"close":30.562,"high":30.972,"low":30.382,"volume":480361},{"date":"2022-07-11","open":30.332,"close":30.192,"high":30.442,"low":29.952,"volume":403755},{"date":"2022-07-12","open":30.112,"close":30.052,"high":30.552,"low":29.782,"volume":580630},{"date":"2022-07-13","open":29.822,"close":28.652,"high":30.002,"low":28.442,"volume":1410831},{"date":"2022-07-14","open":27.922,"close":27.232,"high":27.942,"low":26.252,"volume":2325234},{"date":"2022-07-15","open":27.374,"close":27.144,"high":28.234,"low":27.134,"volume":1382452},{"date":"2022-07-18","open":27.424,"close":27.904,"high":28.114,"low":27.284,"volume":903080},{"date":"2022-07-19","open":27.774,"close":27.984,"high":28.124,"low":27.474,"volume":537814},{"date":"2022-07-20","open":28.214,"close":28.124,"high":28.394,"low":27.984,"volume":469689},{"date":"2022-07-21","open":27.814,"close":27.734,"high":28.104,"low":27.644,"volume":466241},{"date":"2022-07-22","open":27.824,"close":27.864,"high":28.324,"low":27.524,"volume":510333},{"date":"2022-07-25","open":27.654,"close":28.124,"high":28.254,"low":27.494,"volume":404649},{"date":"2022-07-26","open":28.124,"close":28.604,"high":28.624,"low":28.064,"volume":456285},{"date":"2022-07-27","open":28.504,"close":28.324,"high":28.624,"low":28.184,"volume":442471},{"date":"2022-07-28","open":28.374,"close":28.054,"high":28.624,"low":28.024,"volume":570668},{"date":"2022-07-29","open":28.104,"close":27.344,"high":28.454,"low":27.284,"volume":649706},{"date":"2022-08-01","open":27.264,"close":26.794,"high":27.284,"low":26.724,"volume":705883},{"date":"2022-08-02","open":26.474,"close":26.184,"high":26.484,"low":25.604,"volume":811608},{"date":"2022-08-03","open":26.174,"close":25.334,"high":26.764,"low":25.224,"volume":1003206},{"date":"2022-08-04","open":25.604,"close":25.934,"high":25.974,"low":25.504,"volume":593073},{"date":"2022-08-05","open":26.084,"close":26.574,"high":26.614,"low":25.894,"volume":488719},{"date":"2022-08-08","open":26.464,"close":26.184,"high":26.764,"low":25.894,"volume":572112},{"date":"2022-08-09","open":26.224,"close":25.874,"high":26.224,"low":25.674,"volume":498671},{"date":"2022-08-10","open":25.834,"close":25.424,"high":25.974,"low":25.304,"volume":529605},{"date":"2022-08-11","open":25.734,"close":26.634,"high":26.674,"low":25.454,"volume":826688},{"date":"2022-08-12","open":26.434,"close":26.644,"high":26.714,"low":26.304,"volume":402001},{"date":"2022-08-15","open":26.374,"close":26.004,"high":26.604,"low":25.804,"volume":459181},{"date":"2022-08-16","open":26.134,"close":26.184,"high":26.644,"low":26.024,"volume":479155},{"date":"2022-08-17","open":26.274,"close":26.514,"high":26.604,"low":25.814,"volume":453955},{"date":"2022-08-18","open":26.404,"close":25.994,"high":26.444,"low":25.714,"volume":507344},{"date":"2022-08-19","open":25.754,"close":26.124,"high":26.424,"low":25.734,"volume":428450},{"date":"2022-08-22","open":25.814,"close":25.894,"high":26.394,"low":25.774,"volume":525635},{"date":"2022-08-23","open":25.864,"close":25.374,"high":25.874,"low":25.294,"volume":539657},{"date":"2022-08-24","open":25.414,"close":25.114,"high":25.714,"low":25.074,"volume":589659},{"date":"2022-08-25","open":25.174,"close":25.964,"high":26.044,"low":24.864,"volume":650739},{"date":"2022-08-26","open":25.974,"close":25.974,"high":26.314,"low":25.604,"volume":549683},{"date":"2022-08-29","open":25.584,"close":25.554,"high":26.094,"low":25.384,"volume":389014},{"date":"2022-08-30","open":25.384,"close":26.064,"high":26.144,"low":25.354,"volume":590877},{"date":"2022-08-31","open":25.814,"close":27.324,"high":27.514,"low":25.744,"volume":1665451},{"date":"2022-09-01","open":27.134,"close":26.774,"high":27.314,"low":26.764,"volume":607421},{"date":"2022-09-02","open":26.874,"close":26.594,"high":27.174,"low":26.394,"volume":476635},{"date":"2022-09-05","open":26.524,"close":26.504,"high":26.664,"low":25.834,"volume":467372},{"date":"2022-09-06","open":26.594,"close":25.894,"high":27.024,"low":25.774,"volume":877561},{"date":"2022-09-07","open":25.624,"close":25.654,"high":25.754,"low":25.334,"volume":625220},{"date":"2022-09-08","open":25.644,"close":25.574,"high":25.804,"low":25.524,"volume":416672},{"date":"2022-09-09","open":25.724,"close":26.774,"high":27.034,"low":25.654,"volume":1351666},{"date":"2022-09-13","open":26.724,"close":27.624,"high":27.924,"low":26.564,"volume":1438611},{"date":"2022-09-14","open":27.174,"close":27.134,"high":27.574,"low":26.984,"volume":560786},{"date":"2022-09-15","open":27.424,"close":28.284,"high":28.334,"low":27.424,"volume":1340950},{"date":"2022-09-16","open":27.964,"close":27.224,"high":28.274,"low":27.194,"volume":865161},{"date":"2022-09-19","open":27.164,"close":27.364,"high":27.594,"low":27.024,"volume":449981},{"date":"2022-09-20","open":27.374,"close":26.814,"high":27.464,"low":26.624,"volume":504346},{"date":"2022-09-21","open":26.724,"close":26.684,"high":27.154,"low":26.134,"volume":530389},{"date":"2022-09-22","open":26.274,"close":26.444,"high":26.524,"low":26.184,"volume":385146},{"date":"2022-09-23","open":26.274,"close":26.634,"high":26.934,"low":26.274,"volume":366437},{"date":"2022-09-26","open":26.294,"close":26.224,"high":26.794,"low":26.114,"volume":525491},{"date":"2022-09-27","open":26.164,"close":26.174,"high":26.324,"low":25.714,"volume":475414},{"date":"2022-09-28","open":26.064,"close":25.944,"high":26.274,"low":25.694,"volume":487299},{"date":"2022-09-29","open":26.264,"close":25.424,"high":26.594,"low":25.274,"volume":617859},{"date":"2022-09-30","open":25.534,"close":25.924,"high":26.224,"low":25.394,"volume":539717},{"date":"2022-10-10","open":25.264,"close":24.074,"high":25.364,"low":23.524,"volume":1277991},{"date":"2022-10-11","open":24.064,"close":23.674,"high":24.344,"low":23.584,"volume":618664},{"date":"2022-10-12","open":23.524,"close":23.224,"high":23.574,"low":22.324,"volume":1173700},{"date":"2022-10-13","open":22.744,"close":22.164,"high":22.834,"low":21.974,"volume":1350381},{"date":"2022-10-14","open":22.574,"close":23.354,"high":23.494,"low":22.374,"volume":1269197},{"date":"2022-10-17","open":22.974,"close":23.294,"high":23.454,"low":22.814,"volume":646310},{"date":"2022-10-18","open":23.574,"close":23.074,"high":23.654,"low":22.974,"volume":562814},{"date":"2022-10-19","open":22.994,"close":22.534,"high":23.344,"low":22.484,"volume":528275},{"date":"2022-10-20","open":22.274,"close":22.344,"high":22.724,"low":22.154,"volume":551154},{"date":"2022-10-21","open":22.424,"close":21.854,"high":22.544,"low":21.774,"volume":728711},{"date":"2022-10-24","open":21.664,"close":20.294,"high":21.764,"low":20.274,"volume":1451458},{"date":"2022-10-25","open":20.294,"close":20.464,"high":20.744,"low":20.084,"volume":860282},{"date":"2022-10-26","open":20.254,"close":20.204,"high":20.594,"low":20.034,"volume":754022},{"date":"2022-10-27","open":20.474,"close":20.214,"high":20.714,"low":20.174,"volume":762866},{"date":"2022-10-28","open":19.874,"close":19.454,"high":20.274,"low":19.264,"volume":949464},{"date":"2022-10-31","open":19.174,"close":19.094,"high":19.404,"low":18.574,"volume":953033},{"date":"2022-11-01","open":19.374,"close":20.464,"high":20.524,"low":19.284,"volume":1059019},{"date":"2022-11-02","open":20.434,"close":20.694,"high":20.974,"low":20.124,"volume":728361},{"date":"2022-11-03","open":20.624,"close":20.324,"high":20.654,"low":20.154,"volume":501722},{"date":"2022-11-04","open":20.324,"close":21.354,"high":21.524,"low":20.264,"volume":926830},{"date":"2022-11-07","open":21.074,"close":21.434,"high":21.704,"low":20.894,"volume":545380},{"date":"2022-11-08","open":21.474,"close":21.424,"high":21.654,"low":21.214,"volume":439782},{"date":"2022-11-09","open":21.424,"close":21.454,"high":21.824,"low":21.274,"volume":463060},{"date":"2022-11-10","open":21.274,"close":21.464,"high":21.574,"low":21.044,"volume":400046},{"date":"2022-11-11","open":22.374,"close":23.514,"high":24.074,"low":21.984,"volume":1688717},{"date":"2022-11-14","open":24.774,"close":25.414,"high":25.964,"low":24.604,"volume":2049685},{"date":"2022-11-15","open":25.424,"close":25.554,"high":26.104,"low":25.024,"volume":913305},{"date":"2022-11-16","open":25.534,"close":25.654,"high":25.754,"low":25.134,"volume":614594},{"date":"2022-11-17","open":25.574,"close":24.584,"high":25.574,"low":24.274,"volume":1037152},{"date":"2022-11-18","open":24.564,"close":24.344,"high":24.954,"low":24.104,"volume":562732},{"date":"2022-11-21","open":23.874,"close":24.144,"high":24.244,"low":23.324,"volume":479104},{"date":"2022-11-22","open":24.344,"close":24.724,"high":25.154,"low":24.074,"volume":654167},{"date":"2022-11-23","open":24.604,"close":24.494,"high":25.224,"low":24.424,"volume":577644},{"date":"2022-11-24","open":24.874,"close":24.494,"high":25.144,"low":24.354,"volume":406301},{"date":"2022-11-25","open":24.484,"close":25.294,"high":25.494,"low":24.454,"volume":830122},{"date":"2022-11-28","open":24.374,"close":24.234,"high":24.384,"low":23.724,"volume":809377},{"date":"2022-11-29","open":25.064,"close":27.134,"high":27.184,"low":25.024,"volume":1753187},{"date":"2022-11-30","open":26.604,"close":27.234,"high":27.714,"low":26.474,"volume":873325},{"date":"2022-12-01","open":28.174,"close":27.274,"high":28.774,"low":27.124,"volume":831397},{"date":"2022-12-02","open":27.274,"close":26.664,"high":27.274,"low":26.434,"volume":598462},{"date":"2022-12-05","open":27.244,"close":28.374,"high":28.374,"low":26.884,"volume":1050604},{"date":"2022-12-06","open":28.184,"close":28.124,"high":28.254,"low":27.694,"volume":651104},{"date":"2022-12-07","open":28.074,"close":27.594,"high":28.224,"low":27.574,"volume":564606},{"date":"2022-12-08","open":27.524,"close":27.724,"high":28.044,"low":27.434,"volume":443552},{"date":"2022-12-09","open":28.074,"close":29.024,"high":29.204,"low":27.904,"volume":958163},{"date":"2022-12-12","open":28.684,"close":28.064,"high":28.874,"low":27.954,"volume":606262},{"date":"2022-12-13","open":28.004,"close":28.414,"high":28.534,"low":27.884,"volume":382904},{"date":"2022-12-14","open":28.414,"close":29.184,"high":29.314,"low":28.294,"volume":644362},{"date":"2022-12-15","open":28.894,"close":28.604,"high":29.234,"low":28.494,"volume":403403},{"date":"2022-12-16","open":28.574,"close":29.364,"high":29.474,"low":28.574,"volume":607820},{"date":"2022-12-19","open":29.374,"close":28.774,"high":29.614,"low":28.524,"volume":547843},{"date":"2022-12-20","open":28.514,"close":27.994,"high":28.824,"low":27.574,"volume":702911},{"date":"2022-12-21","open":28.264,"close":28.224,"high":28.504,"low":27.984,"volume":330498},{"date":"2022-12-22","open":28.804,"close":28.774,"high":29.124,"low":28.524,"volume":359715},{"date":"2022-12-23","open":28.564,"close":28.644,"high":29.074,"low":28.424,"volume":330584},{"date":"2022-12-26","open":28.624,"close":28.224,"high":29.074,"low":28.164,"volume":360474},{"date":"2022-12-27","open":28.724,"close":28.944,"high":29.254,"low":28.604,"volume":367907},{"date":"2022-12-28","open":28.944,"close":29.604,"high":29.794,"low":28.854,"volume":528860},{"date":"2022-12-29","open":29.174,"close":29.504,"high":29.594,"low":28.924,"volume":513629},{"date":"2022-12-30","open":29.614,"close":29.534,"high":29.904,"low":29.464,"volume":523228},{"date":"2023-01-03","open":29.354,"close":29.854,"high":30.054,"low":28.804,"volume":606266},{"date":"2023-01-04","open":30.054,"close":30.924,"high":31.104,"low":29.804,"volume":836454},{"date":"2023-01-05","open":31.264,"close":30.774,"high":31.544,"low":30.674,"volume":619085},{"date":"2023-01-06","open":30.934,"close":30.654,"high":31.204,"low":30.164,"volume":590007},{"date":"2023-01-09","open":30.684,"close":31.074,"high":31.374,"low":30.684,"volume":499149},{"date":"2023-01-10","open":31.054,"close":30.524,"high":31.074,"low":30.434,"volume":541972},{"date":"2023-01-11","open":30.654,"close":31.194,"high":31.454,"low":30.414,"volume":541707},{"date":"2023-01-12","open":31.384,"close":31.324,"high":31.424,"low":31.004,"volume":304349},{"date":"2023-01-13","open":31.344,"close":31.934,"high":31.934,"low":31.244,"volume":463767},{"date":"2023-01-16","open":32.274,"close":32.744,"high":33.414,"low":32.074,"volume":880469},{"date":"2023-01-17","open":32.724,"close":32.954,"high":33.214,"low":32.554,"volume":432047},{"date":"2023-01-18","open":32.924,"close":32.654,"high":33.224,"low":32.504,"volume":294675},{"date":"2023-01-19","open":32.474,"close":32.924,"high":33.074,"low":32.194,"volume":472490},{"date":"2023-01-20","open":33.254,"close":33.324,"high":33.374,"low":32.954,"volume":413403},{"date":"2023-01-30","open":34.824,"close":34.304,"high":34.904,"low":34.124,"volume":1007007},{"date":"2023-01-31","open":34.624,"close":33.484,"high":34.624,"low":33.484,"volume":642312},{"date":"2023-02-01","open":33.914,"close":32.814,"high":33.964,"low":32.224,"volume":916791},{"date":"2023-02-02","open":32.974,"close":32.304,"high":33.024,"low":31.824,"volume":727233},{"date":"2023-02-03","open":32.064,"close":31.574,"high":32.064,"low":31.284,"volume":638164},{"date":"2023-02-06","open":30.994,"close":30.624,"high":31.014,"low":30.154,"volume":731001},{"date":"2023-02-07","open":30.774,"close":30.684,"high":31.214,"low":30.434,"volume":426571},{"date":"2023-02-08","open":30.774,"close":30.764,"high":31.194,"low":30.634,"volume":317065},{"date":"2023-02-09","open":30.694,"close":30.764,"high":31.164,"low":30.594,"volume":498175},{"date":"2023-02-10","open":30.574,"close":30.434,"high":30.664,"low":30.174,"volume":411026},{"date":"2023-02-13","open":30.174,"close":29.994,"high":30.254,"low":29.344,"volume":825181},{"date":"2023-02-14","open":30.054,"close":30.274,"high":30.334,"low":29.784,"volume":486077},{"date":"2023-02-15","open":30.274,"close":29.444,"high":30.364,"low":29.274,"volume":771048},{"date":"2023-02-16","open":29.474,"close":29.544,"high":30.124,"low":29.294,"volume":654152},{"date":"2023-02-17","open":29.424,"close":28.984,"high":29.654,"low":28.954,"volume":575813},{"date":"2023-02-20","open":29.094,"close":30.764,"high":30.784,"low":29.094,"volume":1080228},{"date":"2023-02-21","open":30.704,"close":30.964,"high":31.094,"low":30.404,"volume":530465},{"date":"2023-02-22","open":30.734,"close":30.434,"high":30.874,"low":30.414,"volume":383091},{"date":"2023-02-23","open":30.434,"close":30.544,"high":31.044,"low":30.434,"volume":370638},{"date":"2023-02-24","open":30.444,"close":29.734,"high":30.524,"low":29.674,"volume":533690},{"date":"2023-02-27","open":29.544,"close":29.434,"high":29.854,"low":29.364,"volume":449334},{"date":"2023-02-28","open":29.444,"close":29.584,"high":29.754,"low":29.124,"volume":378226},{"date":"2023-03-01","open":29.524,"close":30.524,"high":30.614,"low":29.474,"volume":571194},{"date":"2023-03-02","open":30.314,"close":30.524,"high":30.774,"low":30.044,"volume":349070},{"date":"2023-03-03","open":30.774,"close":30.524,"high":31.044,"low":30.174,"volume":357114},{"date":"2023-03-06","open":30.294,"close":29.274,"high":30.504,"low":29.184,"volume":810519},{"date":"2023-03-07","open":29.164,"close":28.834,"high":29.754,"low":28.684,"volume":737411},{"date":"2023-03-08","open":28.524,"close":28.274,"high":28.594,"low":28.074,"volume":616584},{"date":"2023-03-09","open":28.274,"close":27.854,"high":28.354,"low":27.774,"volume":539996},{"date":"2023-03-10","open":27.324,"close":27.304,"high":27.934,"low":27.224,"volume":558454},{"date":"2023-03-13","open":27.194,"close":27.324,"high":27.654,"low":26.984,"volume":584205},{"date":"2023-03-14","open":26.954,"close":26.854,"high":27.204,"low":26.614,"volume":626668},{"date":"2023-03-15","open":27.424,"close":27.154,"high":27.984,"low":27.154,"volume":676384},{"date":"2023-03-16","open":26.774,"close":26.924,"high":27.424,"low":26.484,"volume":403895},{"date":"2023-03-17","open":27.294,"close":26.634,"high":27.644,"low":26.294,"volume":832716},{"date":"2023-03-20","open":26.714,"close":26.394,"high":27.184,"low":26.294,"volume":520725},{"date":"2023-03-21","open":26.484,"close":26.504,"high":26.774,"low":26.284,"volume":367475},{"date":"2023-03-22","open":26.794,"close":26.814,"high":27.004,"low":26.554,"volume":459867},{"date":"2023-03-23","open":26.674,"close":27.474,"high":27.614,"low":26.594,"volume":542146},{"date":"2023-03-24","open":27.254,"close":26.704,"high":27.254,"low":26.504,"volume":678718},{"date":"2023-03-27","open":26.874,"close":26.484,"high":26.874,"low":26.324,"volume":449836},{"date":"2023-03-28","open":26.684,"close":26.674,"high":26.994,"low":26.454,"volume":533234},{"date":"2023-03-29","open":26.884,"close":26.394,"high":26.974,"low":26.374,"volume":418630},{"date":"2023-03-30","open":26.424,"close":26.624,"high":26.664,"low":25.984,"volume":562290},{"date":"2023-03-31","open":26.634,"close":26.544,"high":27.094,"low":26.414,"volume":577794},{"date":"2023-04-03","open":26.584,"close":26.644,"high":26.724,"low":26.254,"volume":504675},{"date":"2023-04-04","open":26.654,"close":26.554,"high":26.694,"low":26.334,"volume":487821},{"date":"2023-04-06","open":26.444,"close":26.074,"high":26.444,"low":26.004,"volume":486796},{"date":"2023-04-07","open":26.124,"close":26.414,"high":26.534,"low":26.024,"volume":394141},{"date":"2023-04-10","open":26.424,"close":26.514,"high":26.574,"low":26.244,"volume":330159},{"date":"2023-04-11","open":26.514,"close":26.004,"high":26.614,"low":25.904,"volume":733992},{"date":"2023-04-12","open":26.164,"close":26.014,"high":26.224,"low":25.934,"volume":416128},{"date":"2023-04-13","open":25.924,"close":26.284,"high":26.514,"low":25.524,"volume":634305},{"date":"2023-04-14","open":26.474,"close":26.664,"high":27.064,"low":26.294,"volume":693923},{"date":"2023-04-17","open":26.594,"close":27.474,"high":27.474,"low":26.374,"volume":893730},{"date":"2023-04-18","open":27.484,"close":27.954,"high":28.624,"low":27.394,"volume":942715},{"date":"2023-04-19","open":28.114,"close":27.774,"high":28.114,"low":27.574,"volume":510886},{"date":"2023-04-20","open":27.874,"close":27.264,"high":28.014,"low":27.134,"volume":680915},{"date":"2023-04-21","open":27.264,"close":26.774,"high":27.454,"low":26.704,"volume":531591},{"date":"2023-04-24","open":26.794,"close":25.874,"high":26.964,"low":25.784,"volume":729874},{"date":"2023-04-25","open":25.884,"close":26.304,"high":26.414,"low":25.784,"volume":512213},{"date":"2023-04-26","open":26.074,"close":26.094,"high":26.234,"low":25.624,"volume":496501},{"date":"2023-04-27","open":25.244,"close":24.904,"high":25.264,"low":24.414,"volume":1559279},{"date":"2023-04-28","open":24.734,"close":25.874,"high":26.024,"low":24.684,"volume":940213},{"date":"2023-05-04","open":25.564,"close":26.404,"high":26.674,"low":25.104,"volume":725433},{"date":"2023-05-05","open":26.454,"close":26.964,"high":27.334,"low":26.424,"volume":800890},{"date":"2023-05-08","open":27.134,"close":27.874,"high":28.224,"low":26.914,"volume":1064266},{"date":"2023-05-09","open":27.954,"close":27.264,"high":28.374,"low":27.234,"volume":985530},{"date":"2023-05-10","open":27.174,"close":26.674,"high":27.394,"low":26.564,"volume":638374},{"date":"2023-05-11","open":26.874,"close":26.724,"high":27.604,"low":26.674,"volume":445803},{"date":"2023-05-12","open":26.744,"close":26.314,"high":26.824,"low":26.274,"volume":459366},{"date":"2023-05-15","open":26.364,"close":26.974,"high":27.124,"low":25.984,"volume":528095},{"date":"2023-05-16","open":27.224,"close":27.094,"high":27.474,"low":26.844,"volume":385248},{"date":"2023-05-17","open":27.084,"close":26.774,"high":27.404,"low":26.704,"volume":396376},{"date":"2023-05-18","open":27.004,"close":26.724,"high":27.114,"low":26.484,"volume":329012},{"date":"2023-05-19","open":26.624,"close":26.224,"high":26.724,"low":26.214,"volume":392990},{"date":"2023-05-22","open":26.254,"close":26.474,"high":26.614,"low":26.254,"volume":296934},{"date":"2023-05-23","open":26.484,"close":25.874,"high":26.654,"low":25.874,"volume":346921},{"date":"2023-05-24","open":25.864,"close":25.204,"high":25.864,"low":25.204,"volume":463999},{"date":"2023-05-25","open":25.034,"close":24.694,"high":25.034,"low":24.434,"volume":706051},{"date":"2023-05-26","open":24.714,"close":25.014,"high":25.134,"low":24.494,"volume":294624},{"date":"2023-05-29","open":25.224,"close":24.964,"high":25.224,"low":24.714,"volume":387301},{"date":"2023-05-30","open":24.964,"close":24.914,"high":25.174,"low":24.634,"volume":340072},{"date":"2023-05-31","open":24.874,"close":24.574,"high":25.074,"low":24.514,"volume":525414},{"date":"2023-06-01","open":24.584,"close":24.334,"high":24.774,"low":24.294,"volume":472399},{"date":"2023-06-02","open":24.494,"close":25.344,"high":25.374,"low":24.474,"volume":558856},{"date":"2023-06-05","open":25.344,"close":25.314,"high":25.544,"low":25.114,"volume":312730},{"date":"2023-06-06","open":25.314,"close":25.344,"high":26.074,"low":25.254,"volume":386634},{"date":"2023-06-07","open":25.524,"close":25.574,"high":25.884,"low":25.434,"volume":338906},{"date":"2023-06-08","open":25.594,"close":26.354,"high":26.494,"low":25.494,"volume":549615},{"date":"2023-06-09","open":26.324,"close":26.014,"high":26.524,"low":26.014,"volume":415109},{"date":"2023-06-12","open":26.004,"close":26.004,"high":26.194,"low":25.654,"volume":406774},{"date":"2023-06-13","open":25.834,"close":26.004,"high":26.214,"low":25.774,"volume":231246},{"date":"2023-06-14","open":26.204,"close":25.664,"high":26.314,"low":25.664,"volume":382633},{"date":"2023-06-15","open":25.774,"close":25.994,"high":26.064,"low":25.584,"volume":369537},{"date":"2023-06-16","open":26.134,"close":26.204,"high":26.314,"low":26.024,"volume":426806},{"date":"2023-06-19","open":26.184,"close":25.854,"high":26.184,"low":25.834,"volume":278961},{"date":"2023-06-20","open":25.774,"close":25.464,"high":25.834,"low":25.374,"volume":307649},{"date":"2023-06-21","open":25.334,"close":25.444,"high":25.914,"low":25.274,"volume":427866},{"date":"2023-06-26","open":25.204,"close":24.884,"high":25.374,"low":24.694,"volume":432103},{"date":"2023-06-27","open":24.904,"close":25.094,"high":25.284,"low":24.714,"volume":345715},{"date":"2023-06-28","open":25.084,"close":25.324,"high":25.454,"low":24.994,"volume":333818},{"date":"2023-06-29","open":25.324,"close":24.954,"high":25.454,"low":24.944,"volume":258548},{"date":"2023-06-30","open":25.004,"close":25.034,"high":25.274,"low":24.914,"volume":293613},{"date":"2023-07-03","open":25.174,"close":25.994,"high":26.034,"low":25.074,"volume":453668},{"date":"2023-07-04","open":25.874,"close":25.784,"high":25.874,"low":25.634,"volume":224087},{"date":"2023-07-05","open":25.774,"close":25.304,"high":25.774,"low":25.114,"volume":413072},{"date":"2023-07-06","open":25.304,"close":24.854,"high":25.394,"low":24.784,"volume":407842},{"date":"2023-07-07","open":24.774,"close":24.584,"high":24.854,"low":24.564,"volume":472794},{"date":"2023-07-10","open":24.794,"close":24.724,"high":24.964,"low":24.604,"volume":272077},{"date":"2023-07-11","open":25.004,"close":24.984,"high":25.074,"low":24.744,"volume":329167},{"date":"2023-07-12","open":24.994,"close":25.474,"high":25.714,"low":24.994,"volume":632049},{"date":"2023-07-13","open":26.002,"close":25.862,"high":26.012,"low":25.462,"volume":563850},{"date":"2023-07-14","open":25.952,"close":25.942,"high":26.202,"low":25.792,"volume":347521},{"date":"2023-07-17","open":25.782,"close":25.662,"high":25.792,"low":25.442,"volume":262003},{"date":"2023-07-18","open":25.662,"close":25.472,"high":25.782,"low":25.402,"volume":316389},{"date":"2023-07-19","open":25.302,"close":25.592,"high":25.652,"low":25.272,"volume":240296},{"date":"2023-07-20","open":25.782,"close":25.702,"high":26.112,"low":25.612,"volume":272394},{"date":"2023-07-21","open":25.812,"close":25.812,"high":25.992,"low":25.622,"volume":315669},{"date":"2023-07-24","open":25.472,"close":25.462,"high":25.742,"low":25.412,"volume":239122},{"date":"2023-07-25","open":26.012,"close":27.282,"high":27.362,"low":26.012,"volume":1261621},{"date":"2023-07-26","open":27.282,"close":27.362,"high":27.742,"low":27.082,"volume":501751},{"date":"2023-07-27","open":27.512,"close":27.672,"high":27.832,"low":27.212,"volume":548489},{"date":"2023-07-28","open":27.502,"close":29.112,"high":29.302,"low":27.422,"volume":1256288},{"date":"2023-07-31","open":29.532,"close":29.572,"high":30.052,"low":29.022,"volume":1162756},{"date":"2023-08-01","open":29.542,"close":29.002,"high":29.592,"low":28.782,"volume":660096},{"date":"2023-08-02","open":28.172,"close":28.042,"high":28.832,"low":27.782,"volume":915358},{"date":"2023-08-03","open":28.032,"close":28.692,"high":28.792,"low":27.882,"volume":509294},{"date":"2023-08-04","open":29.092,"close":28.892,"high":29.512,"low":28.732,"volume":812642},{"date":"2023-08-07","open":28.762,"close":28.512,"high":28.792,"low":28.292,"volume":344672},{"date":"2023-08-08","open":28.342,"close":28.162,"high":28.662,"low":27.822,"volume":502283},{"date":"2023-08-09","open":28.032,"close":28.032,"high":28.322,"low":27.962,"volume":386833},{"date":"2023-08-10","open":27.912,"close":28.152,"high":28.262,"low":27.812,"volume":287725},{"date":"2023-08-11","open":28.172,"close":27.162,"high":28.482,"low":27.162,"volume":606240},{"date":"2023-08-14","open":26.812,"close":26.472,"high":26.842,"low":26.262,"volume":667073},{"date":"2023-08-15","open":26.472,"close":26.372,"high":26.652,"low":26.162,"volume":582959},{"date":"2023-08-16","open":26.162,"close":25.982,"high":26.262,"low":25.892,"volume":580152},{"date":"2023-08-17","open":25.792,"close":25.802,"high":25.882,"low":25.502,"volume":646076},{"date":"2023-08-18","open":25.762,"close":25.892,"high":26.642,"low":25.762,"volume":674595},{"date":"2023-08-21","open":25.822,"close":25.142,"high":25.852,"low":25.142,"volume":809575},{"date":"2023-08-22","open":25.222,"close":25.332,"high":25.482,"low":25.012,"volume":601070},{"date":"2023-08-23","open":25.212,"close":24.862,"high":25.452,"low":24.862,"volume":560744},{"date":"2023-08-24","open":25.012,"close":25.072,"high":25.162,"low":24.812,"volume":412256},{"date":"2023-08-25","open":25.012,"close":25.572,"high":25.862,"low":24.912,"volume":647471},{"date":"2023-08-28","open":27.312,"close":26.272,"high":27.942,"low":26.042,"volume":1405094},{"date":"2023-08-29","open":26.272,"close":26.052,"high":26.452,"low":25.782,"volume":721170},{"date":"2023-08-30","open":26.202,"close":25.672,"high":26.202,"low":25.562,"volume":639802},{"date":"2023-08-31","open":25.812,"close":25.562,"high":26.092,"low":25.502,"volume":503220},{"date":"2023-09-01","open":25.962,"close":26.282,"high":26.642,"low":25.892,"volume":697526},{"date":"2023-09-04","open":26.592,"close":27.542,"high":27.622,"low":26.482,"volume":1104299},{"date":"2023-09-05","open":27.312,"close":27.122,"high":27.452,"low":26.982,"volume":447323},{"date":"2023-09-06","open":27.112,"close":27.372,"high":27.472,"low":26.782,"volume":546740},{"date":"2023-09-07","open":27.322,"close":27.152,"high":27.322,"low":27.022,"volume":358702},{"date":"2023-09-08","open":27.012,"close":27.182,"high":27.272,"low":26.962,"volume":298501},{"date":"2023-09-11","open":27.142,"close":26.922,"high":27.302,"low":26.922,"volume":632874},{"date":"2023-09-12","open":26.912,"close":26.892,"high":27.062,"low":26.832,"volume":277591},{"date":"2023-09-13","open":26.962,"close":26.762,"high":27.092,"low":26.672,"volume":298915},{"date":"2023-09-14","open":26.962,"close":27.082,"high":27.202,"low":26.862,"volume":437344},{"date":"2023-09-15","open":27.312,"close":26.972,"high":27.432,"low":26.812,"volume":439602},{"date":"2023-09-18","open":26.882,"close":27.032,"high":27.062,"low":26.712,"volume":360402},{"date":"2023-09-19","open":27.012,"close":26.972,"high":27.012,"low":26.732,"volume":384653},{"date":"2023-09-20","open":26.872,"close":26.742,"high":26.872,"low":26.642,"volume":309318},{"date":"2023-09-21","open":26.762,"close":26.382,"high":26.822,"low":26.382,"volume":390319},{"date":"2023-09-22","open":26.602,"close":27.352,"high":27.382,"low":26.332,"volume":712833},{"date":"2023-09-25","open":27.292,"close":27.012,"high":27.292,"low":26.912,"volume":456515},{"date":"2023-09-26","open":26.942,"close":26.812,"high":27.092,"low":26.762,"volume":322024},{"date":"2023-09-27","open":26.912,"close":26.832,"high":27.102,"low":26.762,"volume":352467},{"date":"2023-09-28","open":27.032,"close":26.982,"high":27.152,"low":26.762,"volume":388565},{"date":"2023-10-09","open":26.712,"close":26.592,"high":26.712,"low":26.392,"volume":361343},{"date":"2023-10-10","open":27.132,"close":26.602,"high":27.142,"low":26.602,"volume":342637},{"date":"2023-10-11","open":26.852,"close":26.462,"high":26.862,"low":26.412,"volume":376091},{"date":"2023-10-12","open":27.002,"close":27.082,"high":27.342,"low":26.792,"volume":617460},{"date":"2023-10-13","open":26.792,"close":26.622,"high":26.892,"low":26.522,"volume":410372},{"date":"2023-10-16","open":26.592,"close":26.322,"high":26.672,"low":26.252,"volume":286774},{"date":"2023-10-17","open":26.402,"close":26.532,"high":26.612,"low":26.232,"volume":286229},{"date":"2023-10-18","open":26.502,"close":26.502,"high":26.652,"low":26.422,"volume":249317},{"date":"2023-10-19","open":26.412,"close":25.582,"high":26.412,"low":25.532,"volume":604293},{"date":"2023-10-20","open":25.502,"close":25.662,"high":25.822,"low":25.412,"volume":372589},{"date":"2023-10-23","open":25.602,"close":25.242,"high":25.662,"low":25.012,"volume":393802},{"date":"2023-10-24","open":25.392,"close":25.312,"high":25.422,"low":25.052,"volume":365527},{"date":"2023-10-25","open":25.612,"close":25.432,"high":25.762,"low":25.212,"volume":375693},{"date":"2023-10-26","open":25.372,"close":25.512,"high":25.762,"low":25.272,"volume":287030},{"date":"2023-10-27","open":25.462,"close":25.542,"high":25.662,"low":25.162,"volume":391453},{"date":"2023-10-30","open":25.022,"close":24.912,"high":25.142,"low":24.562,"volume":838501},{"date":"2023-10-31","open":24.752,"close":24.772,"high":25.002,"low":24.622,"volume":528016},{"date":"2023-11-01","open":24.812,"close":24.462,"high":24.892,"low":24.442,"volume":529897},{"date":"2023-11-02","open":24.612,"close":24.692,"high":24.822,"low":24.522,"volume":364668},{"date":"2023-11-03","open":24.692,"close":25.002,"high":25.052,"low":24.612,"volume":439569},{"date":"2023-11-06","open":25.162,"close":25.152,"high":25.362,"low":24.972,"volume":519824},{"date":"2023-11-07","open":25.152,"close":24.812,"high":25.152,"low":24.662,"volume":516241},{"date":"2023-11-08","open":24.752,"close":24.612,"high":24.792,"low":24.512,"volume":445183},{"date":"2023-11-09","open":24.562,"close":24.672,"high":24.792,"low":24.532,"volume":327650},{"date":"2023-11-10","open":24.512,"close":24.172,"high":24.572,"low":24.112,"volume":516965},{"date":"2023-11-13","open":24.182,"close":23.832,"high":24.282,"low":23.622,"volume":634243},{"date":"2023-11-14","open":23.882,"close":24.212,"high":24.212,"low":23.872,"volume":448343},{"date":"2023-11-15","open":24.462,"close":24.652,"high":24.782,"low":24.402,"volume":601940},{"date":"2023-11-16","open":24.682,"close":24.552,"high":24.782,"low":24.382,"volume":315720},{"date":"2023-11-17","open":24.472,"close":24.342,"high":24.532,"low":24.112,"volume":432453},{"date":"2023-11-20","open":24.352,"close":24.592,"high":24.602,"low":24.152,"volume":369227},{"date":"2023-11-21","open":24.762,"close":24.442,"high":24.882,"low":24.382,"volume":488545},{"date":"2023-11-22","open":24.312,"close":24.172,"high":24.422,"low":24.162,"volume":273705},{"date":"2023-11-23","open":24.032,"close":24.152,"high":24.222,"low":23.962,"volume":299794},{"date":"2023-11-24","open":24.072,"close":24.012,"high":24.112,"low":23.942,"volume":291163},{"date":"2023-11-27","open":24.012,"close":23.412,"high":24.042,"low":23.302,"volume":581020},{"date":"2023-11-28","open":23.422,"close":23.172,"high":23.502,"low":23.052,"volume":475165},{"date":"2023-11-29","open":23.212,"close":22.812,"high":23.252,"low":22.692,"volume":620638},{"date":"2023-11-30","open":22.812,"close":22.802,"high":22.992,"low":22.612,"volume":551560},{"date":"2023-12-01","open":22.732,"close":22.272,"high":22.752,"low":22.082,"volume":882736},{"date":"2023-12-04","open":22.282,"close":22.092,"high":22.472,"low":22.032,"volume":557878},{"date":"2023-12-05","open":22.072,"close":21.522,"high":22.082,"low":21.512,"volume":618902},{"date":"2023-12-06","open":21.572,"close":21.772,"high":21.972,"low":21.462,"volume":611259},{"date":"2023-12-07","open":21.782,"close":21.822,"high":21.952,"low":21.302,"volume":594967},{"date":"2023-12-08","open":21.712,"close":21.512,"high":21.962,"low":21.512,"volume":533498},{"date":"2023-12-11","open":21.262,"close":21.772,"high":21.862,"low":20.912,"volume":758086},{"date":"2023-12-12","open":21.712,"close":22.062,"high":22.082,"low":21.622,"volume":504201},{"date":"2023-12-13","open":21.932,"close":21.232,"high":21.932,"low":21.212,"volume":671239},{"date":"2023-12-14","open":21.452,"close":21.042,"high":21.652,"low":21.042,"volume":445268},{"date":"2023-12-15","open":21.482,"close":21.242,"high":22.062,"low":21.212,"volume":980687},{"date":"2023-12-18","open":21.012,"close":21.292,"high":21.392,"low":20.912,"volume":477164},{"date":"2023-12-19","open":21.212,"close":21.302,"high":21.362,"low":21.032,"volume":376574},{"date":"2023-12-20","open":21.322,"close":21.072,"high":21.422,"low":21.072,"volume":531128},{"date":"2023-12-21","open":20.992,"close":21.722,"high":21.762,"low":20.932,"volume":759105},{"date":"2023-12-22","open":21.792,"close":21.622,"high":21.862,"low":21.422,"volume":623644},{"date":"2023-12-25","open":21.612,"close":21.542,"high":21.732,"low":21.432,"volume":419034},{"date":"2023-12-26","open":21.502,"close":21.282,"high":21.502,"low":21.172,"volume":365257},{"date":"2023-12-27","open":21.342,"close":21.312,"high":21.382,"low":21.062,"volume":410637},{"date":"2023-12-28","open":21.262,"close":22.002,"high":22.142,"low":21.262,"volume":1061063},{"date":"2023-12-29","open":21.912,"close":21.832,"high":22.062,"low":21.782,"volume":655773},{"date":"2024-01-02","open":21.962,"close":21.592,"high":21.972,"low":21.572,"volume":542195},{"date":"2024-01-03","open":21.592,"close":21.782,"high":21.852,"low":21.532,"volume":433956},{"date":"2024-01-04","open":21.772,"close":21.822,"high":21.842,"low":21.372,"volume":637102},{"date":"2024-01-05","open":21.762,"close":22.302,"high":22.792,"low":21.632,"volume":1190633},{"date":"2024-01-08","open":22.182,"close":22.142,"high":22.602,"low":21.962,"volume":816821},{"date":"2024-01-09","open":22.132,"close":22.182,"high":22.292,"low":21.912,"volume":558663},{"date":"2024-01-10","open":22.032,"close":22.062,"high":22.362,"low":22.032,"volume":453640},{"date":"2024-01-11","open":22.012,"close":22.392,"high":22.582,"low":21.862,"volume":735318},{"date":"2024-01-12","open":22.272,"close":22.552,"high":22.792,"low":22.272,"volume":577832},{"date":"2024-01-15","open":22.512,"close":22.782,"high":22.952,"low":22.382,"volume":482452},{"date":"2024-01-16","open":22.642,"close":23.142,"high":23.142,"low":22.612,"volume":853440},{"date":"2024-01-17","open":23.132,"close":23.202,"high":23.592,"low":23.042,"volume":1308601},{"date":"2024-01-18","open":22.952,"close":23.592,"high":23.692,"low":22.612,"volume":1295126},{"date":"2024-01-19","open":23.382,"close":23.742,"high":23.912,"low":23.152,"volume":968616},{"date":"2024-01-22","open":23.772,"close":24.262,"high":24.512,"low":23.712,"volume":1549703},{"date":"2024-01-23","open":24.022,"close":24.002,"high":24.362,"low":23.812,"volume":886056},{"date":"2024-01-24","open":24.162,"close":24.102,"high":24.302,"low":23.392,"volume":974892},{"date":"2024-01-25","open":24.322,"close":24.912,"high":25.012,"low":24.192,"volume":1234509},{"date":"2024-01-26","open":24.932,"close":25.132,"high":25.362,"low":24.672,"volume":1009916},{"date":"2024-01-29","open":25.212,"close":25.362,"high":25.612,"low":25.182,"volume":838824},{"date":"2024-01-30","open":25.212,"close":25.012,"high":25.512,"low":24.792,"volume":743999},{"date":"2024-01-31","open":24.932,"close":24.722,"high":25.202,"low":24.602,"volume":808949},{"date":"2024-02-01","open":24.682,"close":24.432,"high":24.852,"low":24.212,"volume":859700},{"date":"2024-02-02","open":24.462,"close":24.242,"high":24.672,"low":23.652,"volume":987292},{"date":"2024-02-05","open":24.242,"close":24.722,"high":24.962,"low":24.072,"volume":1063979},{"date":"2024-02-06","open":24.722,"close":25.342,"high":25.362,"low":24.612,"volume":1062158},{"date":"2024-02-07","open":25.432,"close":25.322,"high":25.492,"low":24.822,"volume":1110511},{"date":"2024-02-08","open":25.322,"close":25.412,"high":25.462,"low":25.032,"volume":873004},{"date":"2024-02-19","open":26.002,"close":25.632,"high":26.002,"low":25.422,"volume":875490},{"date":"2024-02-20","open":25.632,"close":25.412,"high":25.632,"low":25.302,"volume":606405},{"date":"2024-02-21","open":25.412,"close":27.012,"high":27.402,"low":25.362,"volume":1528656},{"date":"2024-02-22","open":26.822,"close":26.812,"high":26.962,"low":26.402,"volume":752760},{"date":"2024-02-23","open":26.822,"close":26.962,"high":27.412,"low":26.632,"volume":639849},{"date":"2024-02-26","open":26.872,"close":26.262,"high":27.072,"low":26.092,"volume":666390},{"date":"2024-02-27","open":26.252,"close":26.192,"high":26.412,"low":26.002,"volume":543492},{"date":"2024-02-28","open":26.302,"close":26.032,"high":26.302,"low":25.612,"volume":683708},{"date":"2024-02-29","open":25.902,"close":26.052,"high":26.212,"low":25.862,"volume":498928},{"date":"2024-03-01","open":25.932,"close":25.952,"high":26.092,"low":25.762,"volume":427174},{"date":"2024-03-04","open":25.772,"close":25.532,"high":25.882,"low":25.482,"volume":591350},{"date":"2024-03-05","open":25.432,"close":26.192,"high":26.222,"low":25.322,"volume":894029},{"date":"2024-03-06","open":26.152,"close":25.882,"high":26.272,"low":25.882,"volume":516102},{"date":"2024-03-07","open":25.882,"close":26.012,"high":26.142,"low":25.792,"volume":519492},{"date":"2024-03-08","open":25.902,"close":25.682,"high":26.022,"low":25.562,"volume":441071},{"date":"2024-03-11","open":25.562,"close":25.492,"high":25.762,"low":25.212,"volume":738538},{"date":"2024-03-12","open":25.432,"close":25.962,"high":26.162,"low":25.292,"volume":769254},{"date":"2024-03-13","open":25.972,"close":25.532,"high":26.002,"low":25.442,"volume":469387},{"date":"2024-03-14","open":25.472,"close":25.262,"high":25.732,"low":25.172,"volume":508175},{"date":"2024-03-15","open":25.252,"close":25.192,"high":25.432,"low":25.012,"volume":520781},{"date":"2024-03-18","open":25.162,"close":25.142,"high":25.352,"low":25.012,"volume":461898},{"date":"2024-03-19","open":25.112,"close":24.812,"high":25.122,"low":24.742,"volume":547025},{"date":"2024-03-20","open":24.812,"close":25.192,"high":25.212,"low":24.672,"volume":498272},{"date":"2024-03-21","open":25.182,"close":25.562,"high":25.772,"low":25.062,"volume":646761},{"date":"2024-03-22","open":25.542,"close":25.212,"high":25.562,"low":24.912,"volume":552879},{"date":"2024-03-25","open":25.122,"close":25.362,"high":25.522,"low":24.932,"volume":483759},{"date":"2024-03-26","open":25.812,"close":26.412,"high":26.672,"low":25.742,"volume":1244308},{"date":"2024-03-27","open":26.302,"close":26.312,"high":26.662,"low":26.222,"volume":782085},{"date":"2024-03-28","open":26.352,"close":26.192,"high":26.512,"low":26.082,"volume":694745},{"date":"2024-03-29","open":26.112,"close":26.212,"high":26.652,"low":26.082,"volume":514001},{"date":"2024-04-01","open":26.192,"close":26.652,"high":26.862,"low":26.192,"volume":570152},{"date":"2024-04-02","open":26.712,"close":26.562,"high":26.932,"low":26.452,"volume":536619},{"date":"2024-04-03","open":26.552,"close":26.242,"high":26.642,"low":26.242,"volume":498082},{"date":"2024-04-08","open":26.252,"close":26.412,"high":26.572,"low":26.042,"volume":477291},{"date":"2024-04-09","open":26.512,"close":26.322,"high":26.642,"low":26.322,"volume":384772},{"date":"2024-04-10","open":26.202,"close":26.502,"high":26.692,"low":26.202,"volume":504014},{"date":"2024-04-11","open":26.322,"close":26.312,"high":26.432,"low":26.142,"volume":443748},{"date":"2024-04-12","open":26.292,"close":26.132,"high":26.482,"low":26.072,"volume":478204},{"date":"2024-04-15","open":26.112,"close":26.842,"high":27.012,"low":26.102,"volume":764645},{"date":"2024-04-16","open":26.722,"close":26.762,"high":26.982,"low":26.462,"volume":741556},{"date":"2024-04-17","open":26.702,"close":27.312,"high":27.502,"low":26.482,"volume":948212},{"date":"2024-04-18","open":27.272,"close":27.662,"high":28.112,"low":27.202,"volume":1006574},{"date":"2024-04-19","open":27.572,"close":27.632,"high":27.852,"low":27.432,"volume":540384},{"date":"2024-04-22","open":27.792,"close":27.352,"high":28.202,"low":27.062,"volume":607535},{"date":"2024-04-23","open":27.312,"close":27.392,"high":27.832,"low":27.242,"volume":512452},{"date":"2024-04-24","open":27.392,"close":27.472,"high":27.562,"low":27.112,"volume":443384},{"date":"2024-04-25","open":27.452,"close":28.412,"high":28.412,"low":27.392,"volume":919482},{"date":"2024-04-26","open":28.412,"close":28.492,"high":28.882,"low":28.232,"volume":954899},{"date":"2024-04-29","open":28.412,"close":28.892,"high":29.172,"low":28.212,"volume":818064},{"date":"2024-04-30","open":28.412,"close":28.322,"high":28.592,"low":28.062,"volume":868042},{"date":"2024-05-06","open":29.112,"close":28.892,"high":29.372,"low":28.732,"volume":1000705},{"date":"2024-05-07","open":28.892,"close":28.882,"high":28.962,"low":28.642,"volume":473849},{"date":"2024-05-08","open":28.832,"close":28.582,"high":28.972,"low":28.562,"volume":412862},{"date":"2024-05-09","open":28.612,"close":28.852,"high":28.942,"low":28.612,"volume":512391},{"date":"2024-05-10","open":28.852,"close":29.632,"high":29.862,"low":28.812,"volume":940366},{"date":"2024-05-13","open":29.452,"close":29.922,"high":30.082,"low":29.342,"volume":747800},{"date":"2024-05-14","open":29.902,"close":29.352,"high":30.142,"low":29.212,"volume":687779},{"date":"2024-05-15","open":29.342,"close":29.062,"high":29.452,"low":28.702,"volume":674944},{"date":"2024-05-16","open":29.092,"close":30.262,"high":30.462,"low":29.012,"volume":1291476},{"date":"2024-05-17","open":30.312,"close":30.862,"high":30.912,"low":30.072,"volume":916879},{"date":"2024-05-20","open":30.862,"close":30.392,"high":31.012,"low":30.102,"volume":914250},{"date":"2024-05-21","open":30.372,"close":30.252,"high":30.532,"low":30.142,"volume":445999},{"date":"2024-05-22","open":30.232,"close":30.072,"high":30.392,"low":29.772,"volume":664477},{"date":"2024-05-23","open":29.912,"close":29.512,"high":30.022,"low":29.332,"volume":924585},{"date":"2024-05-24","open":29.312,"close":28.752,"high":29.492,"low":28.672,"volume":870440},{"date":"2024-05-27","open":28.862,"close":29.152,"high":29.222,"low":28.762,"volume":570938},{"date":"2024-05-28","open":29.112,"close":28.842,"high":29.342,"low":28.732,"volume":476191},{"date":"2024-05-29","open":28.762,"close":28.582,"high":29.072,"low":28.472,"volume":491041},{"date":"2024-05-30","open":28.462,"close":28.352,"high":28.912,"low":28.192,"volume":559245},{"date":"2024-05-31","open":28.542,"close":28.292,"high":28.612,"low":28.292,"volume":508932},{"date":"2024-06-03","open":28.232,"close":28.162,"high":28.392,"low":27.932,"volume":608111},{"date":"2024-06-04","open":28.162,"close":28.552,"high":28.692,"low":28.112,"volume":533788},{"date":"2024-06-05","open":28.692,"close":28.002,"high":28.712,"low":27.902,"volume":691041},{"date":"2024-06-06","open":28.102,"close":28.012,"high":28.212,"low":27.792,"volume":677241},{"date":"2024-06-07","open":28.062,"close":28.002,"high":28.262,"low":27.662,"volume":678266},{"date":"2024-06-11","open":27.792,"close":27.372,"high":27.982,"low":27.132,"volume":690448},{"date":"2024-06-12","open":27.362,"close":27.102,"high":27.372,"low":26.962,"volume":511381},{"date":"2024-06-13","open":27.212,"close":26.832,"high":27.232,"low":26.732,"volume":550184},{"date":"2024-06-14","open":26.832,"close":27.822,"high":28.032,"low":26.832,"volume":991674},{"date":"2024-06-17","open":27.612,"close":27.742,"high":27.812,"low":27.402,"volume":457682},{"date":"2024-06-18","open":27.872,"close":27.722,"high":28.312,"low":27.632,"volume":453675},{"date":"2024-06-19","open":27.722,"close":28.162,"high":28.412,"low":27.672,"volume":585937},{"date":"2024-06-20","open":28.172,"close":28.022,"high":28.242,"low":27.912,"volume":392467},{"date":"2024-06-21","open":27.892,"close":27.712,"high":28.092,"low":27.502,"volume":523963},{"date":"2024-06-24","open":27.802,"close":28.082,"high":28.232,"low":27.502,"volume":692590},{"date":"2024-06-25","open":28.082,"close":28.312,"high":28.482,"low":27.982,"volume":638160},{"date":"2024-06-26","open":28.192,"close":28.072,"high":28.372,"low":27.962,"volume":452638},{"date":"2024-06-27","open":27.972,"close":28.272,"high":28.352,"low":27.842,"volume":555173},{"date":"2024-06-28","open":28.212,"close":28.202,"high":28.492,"low":28.052,"volume":525749},{"date":"2024-07-01","open":28.202,"close":28.372,"high":28.412,"low":27.962,"volume":472239},{"date":"2024-07-02","open":28.392,"close":29.092,"high":29.262,"low":28.372,"volume":868771},{"date":"2024-07-03","open":29.022,"close":28.472,"high":29.102,"low":28.322,"volume":691373},{"date":"2024-07-04","open":28.552,"close":28.722,"high":29.052,"low":28.492,"volume":696919},{"date":"2024-07-05","open":28.722,"close":27.892,"high":28.842,"low":27.672,"volume":967783},{"date":"2024-07-08","open":27.862,"close":28.002,"high":28.242,"low":27.722,"volume":545730},{"date":"2024-07-09","open":28.002,"close":28.482,"high":28.562,"low":27.732,"volume":621037},{"date":"2024-07-10","open":28.482,"close":28.692,"high":29.012,"low":28.462,"volume":726314},{"date":"2024-07-11","open":29.064,"close":28.884,"high":29.114,"low":28.774,"volume":732389},{"date":"2024-07-12","open":28.994,"close":29.984,"high":30.064,"low":28.994,"volume":944904},{"date":"2024-07-15","open":29.984,"close":29.764,"high":30.034,"low":29.704,"volume":474604},{"date":"2024-07-16","open":29.744,"close":29.774,"high":29.874,"low":29.444,"volume":455793},{"date":"2024-07-17","open":29.684,"close":30.054,"high":30.174,"low":29.634,"volume":577954},{"date":"2024-07-18","open":30.054,"close":30.074,"high":30.234,"low":29.744,"volume":598627},{"date":"2024-07-19","open":29.984,"close":30.234,"high":30.284,"low":29.574,"volume":810072},{"date":"2024-07-22","open":30.154,"close":29.324,"high":30.154,"low":29.074,"volume":808206},{"date":"2024-07-23","open":29.324,"close":29.324,"high":29.694,"low":29.214,"volume":538755},{"date":"2024-07-24","open":29.434,"close":29.164,"high":29.564,"low":29.014,"volume":482453},{"date":"2024-07-25","open":29.204,"close":28.814,"high":29.304,"low":28.354,"volume":762079},{"date":"2024-07-26","open":28.784,"close":28.354,"high":29.024,"low":28.094,"volume":601462},{"date":"2024-07-29","open":28.364,"close":28.434,"high":28.634,"low":28.184,"volume":413475},{"date":"2024-07-30","open":28.384,"close":28.404,"high":28.574,"low":28.134,"volume":390782},{"date":"2024-07-31","open":28.404,"close":28.714,"high":28.984,"low":28.234,"volume":595370},{"date":"2024-08-01","open":28.714,"close":28.694,"high":28.834,"low":28.254,"volume":409139},{"date":"2024-08-02","open":28.404,"close":28.264,"high":28.584,"low":28.214,"volume":386130},{"date":"2024-08-05","open":28.184,"close":28.084,"high":28.504,"low":28.034,"volume":584420},{"date":"2024-08-06","open":28.344,"close":27.684,"high":28.374,"low":27.494,"volume":514389},{"date":"2024-08-07","open":27.714,"close":27.564,"high":27.884,"low":27.534,"volume":390732},{"date":"2024-08-08","open":27.594,"close":27.914,"high":27.964,"low":27.364,"volume":394600},{"date":"2024-08-09","open":27.954,"close":28.314,"high":28.564,"low":27.794,"volume":482748},{"date":"2024-08-12","open":28.284,"close":28.104,"high":28.324,"low":27.914,"volume":318943},{"date":"2024-08-13","open":28.084,"close":27.924,"high":28.214,"low":27.744,"volume":282378},{"date":"2024-08-14","open":27.884,"close":27.844,"high":28.124,"low":27.794,"volume":282446},{"date":"2024-08-15","open":27.834,"close":28.744,"high":28.904,"low":27.634,"volume":739790},{"date":"2024-08-16","open":28.734,"close":29.134,"high":29.234,"low":28.704,"volume":418503},{"date":"2024-08-19","open":29.234,"close":29.404,"high":29.484,"low":29.014,"volume":422843},{"date":"2024-08-20","open":29.434,"close":29.464,"high":29.584,"low":29.144,"volume":423729},{"date":"2024-08-21","open":29.284,"close":29.224,"high":29.414,"low":28.804,"volume":378101},{"date":"2024-08-22","open":29.264,"close":29.284,"high":29.534,"low":29.164,"volume":382864},{"date":"2024-08-23","open":29.254,"close":29.684,"high":29.834,"low":29.054,"volume":465587},{"date":"2024-08-26","open":29.684,"close":29.754,"high":29.824,"low":29.454,"volume":351175},{"date":"2024-08-27","open":29.754,"close":29.684,"high":29.924,"low":29.514,"volume":387209},{"date":"2024-08-28","open":29.814,"close":29.664,"high":29.964,"low":29.424,"volume":415232},{"date":"2024-08-29","open":29.574,"close":28.914,"high":29.754,"low":28.884,"volume":516388},{"date":"2024-08-30","open":28.784,"close":28.134,"high":29.094,"low":28.104,"volume":1112230},{"date":"2024-09-02","open":27.984,"close":27.914,"high":28.364,"low":27.824,"volume":558021},{"date":"2024-09-03","open":27.994,"close":27.604,"high":28.064,"low":27.384,"volume":505752},{"date":"2024-09-04","open":27.514,"close":27.344,"high":27.914,"low":27.334,"volume":380526},{"date":"2024-09-05","open":27.344,"close":27.184,"high":27.424,"low":26.884,"volume":542063},{"date":"2024-09-06","open":27.234,"close":27.234,"high":27.724,"low":27.184,"volume":383182},{"date":"2024-09-09","open":26.964,"close":26.224,"high":26.974,"low":26.024,"volume":871073},{"date":"2024-09-10","open":26.234,"close":26.174,"high":26.414,"low":25.924,"volume":476024},{"date":"2024-09-11","open":26.124,"close":26.064,"high":26.184,"low":25.914,"volume":415794},{"date":"2024-09-12","open":26.084,"close":26.214,"high":26.484,"low":25.924,"volume":410267},{"date":"2024-09-13","open":26.264,"close":26.584,"high":26.884,"low":25.984,"volume":495974},{"date":"2024-09-18","open":26.594,"close":27.094,"high":27.184,"low":26.594,"volume":418540},{"date":"2024-09-19","open":27.184,"close":26.804,"high":27.214,"low":26.614,"volume":451191},{"date":"2024-09-20","open":26.804,"close":26.924,"high":27.094,"low":26.644,"volume":487418},{"date":"2024-09-23","open":26.834,"close":27.374,"high":27.474,"low":26.824,"volume":344609},{"date":"2024-09-24","open":27.664,"close":29.114,"high":29.124,"low":27.654,"volume":1361218},{"date":"2024-09-25","open":29.834,"close":30.134,"high":30.474,"low":29.684,"volume":1856243},{"date":"2024-09-26","open":30.144,"close":31.364,"high":31.364,"low":29.894,"volume":1745330},{"date":"2024-09-27","open":32.094,"close":31.614,"high":32.484,"low":30.894,"volume":745458},{"date":"2024-09-30","open":32.334,"close":33.594,"high":33.984,"low":31.904,"volume":2561013},{"date":"2024-10-08","open":37.354,"close":35.984,"high":37.354,"low":34.804,"volume":2973039},{"date":"2024-10-09","open":35.684,"close":32.994,"high":35.704,"low":32.994,"volume":1855932},{"date":"2024-10-10","open":33.384,"close":34.714,"high":35.484,"low":33.384,"volume":1433298},{"date":"2024-10-11","open":34.714,"close":34.414,"high":35.204,"low":34.014,"volume":903476},{"date":"2024-10-14","open":34.994,"close":35.314,"high":35.784,"low":34.674,"volume":1292938},{"date":"2024-10-15","open":35.154,"close":34.484,"high":35.974,"low":34.484,"volume":955977},{"date":"2024-10-16","open":34.134,"close":35.484,"high":35.484,"low":34.114,"volume":1012548},{"date":"2024-10-17","open":35.514,"close":34.474,"high":35.774,"low":34.474,"volume":848922},{"date":"2024-10-18","open":34.494,"close":35.034,"high":35.414,"low":34.194,"volume":928194},{"date":"2024-10-21","open":35.134,"close":34.834,"high":35.134,"low":34.484,"volume":717539},{"date":"2024-10-22","open":34.824,"close":35.154,"high":35.584,"low":34.734,"volume":600526},{"date":"2024-10-23","open":35.044,"close":35.644,"high":35.924,"low":35.004,"volume":627100},{"date":"2024-10-24","open":35.534,"close":35.294,"high":35.664,"low":35.124,"volume":336312},{"date":"2024-10-25","open":35.234,"close":35.084,"high":35.474,"low":35.044,"volume":447931},{"date":"2024-10-28","open":34.994,"close":34.504,"high":35.084,"low":34.264,"volume":664641},{"date":"2024-10-29","open":34.584,"close":34.584,"high":35.084,"low":34.394,"volume":514682},{"date":"2024-10-30","open":34.494,"close":33.864,"high":34.884,"low":33.594,"volume":703408},{"date":"2024-10-31","open":33.784,"close":33.344,"high":33.974,"low":32.894,"volume":850393},{"date":"2024-11-01","open":33.424,"close":33.994,"high":34.284,"low":33.364,"volume":703102},{"date":"2024-11-04","open":34.084,"close":34.734,"high":34.734,"low":33.394,"volume":646612},{"date":"2024-11-05","open":34.414,"close":35.064,"high":35.084,"low":34.384,"volume":628745},{"date":"2024-11-06","open":34.984,"close":34.544,"high":35.064,"low":34.134,"volume":648336},{"date":"2024-11-07","open":34.404,"close":35.554,"high":35.564,"low":34.364,"volume":743472},{"date":"2024-11-08","open":35.664,"close":34.784,"high":35.834,"low":34.734,"volume":745368},{"date":"2024-11-11","open":34.284,"close":34.314,"high":34.684,"low":33.874,"volume":703146},{"date":"2024-11-12","open":34.174,"close":33.574,"high":34.824,"low":33.494,"volume":893289},{"date":"2024-11-13","open":33.574,"close":33.804,"high":33.964,"low":33.494,"volume":485304},{"date":"2024-11-14","open":33.644,"close":34.044,"high":34.464,"low":33.514,"volume":676440},{"date":"2024-11-15","open":34.064,"close":33.804,"high":34.554,"low":33.794,"volume":699277},{"date":"2024-11-18","open":34.034,"close":33.884,"high":34.644,"low":33.784,"volume":763448},{"date":"2024-11-19","open":33.894,"close":33.704,"high":34.164,"low":33.434,"volume":521249},{"date":"2024-11-20","open":33.784,"close":33.464,"high":33.834,"low":33.384,"volume":451291},{"date":"2024-11-21","open":33.464,"close":33.414,"high":33.644,"low":33.254,"volume":350336},{"date":"2024-11-22","open":33.414,"close":32.434,"high":33.534,"low":32.344,"volume":690491},{"date":"2024-11-25","open":32.684,"close":32.204,"high":32.844,"low":32.104,"volume":534095},{"date":"2024-11-26","open":32.014,"close":32.374,"high":32.564,"low":31.824,"volume":459421},{"date":"2024-11-27","open":32.374,"close":32.584,"high":32.664,"low":32.094,"volume":392077},{"date":"2024-11-28","open":32.584,"close":32.454,"high":32.834,"low":32.164,"volume":451939},{"date":"2024-11-29","open":32.574,"close":32.324,"high":32.984,"low":32.294,"volume":664380},{"date":"2024-12-02","open":32.434,"close":32.494,"high":32.664,"low":32.184,"volume":424652},{"date":"2024-12-03","open":32.634,"close":33.104,"high":33.204,"low":32.364,"volume":721986},{"date":"2024-12-04","open":33.074,"close":32.794,"high":33.074,"low":32.514,"volume":620511},{"date":"2024-12-05","open":32.644,"close":32.894,"high":33.344,"low":32.594,"volume":568949},{"date":"2024-12-06","open":32.994,"close":33.684,"high":33.804,"low":32.994,"volume":877236},{"date":"2024-12-09","open":33.574,"close":33.684,"high":33.974,"low":33.334,"volume":492995},{"date":"2024-12-10","open":34.784,"close":34.584,"high":34.974,"low":34.384,"volume":1038953},{"date":"2024-12-11","open":34.524,"close":34.284,"high":34.774,"low":34.214,"volume":517709},{"date":"2024-12-12","open":34.274,"close":34.784,"high":34.814,"low":34.194,"volume":586889},{"date":"2024-12-13","open":34.434,"close":33.284,"high":34.584,"low":33.264,"volume":1117983},{"date":"2024-12-16","open":33.334,"close":33.724,"high":33.764,"low":33.304,"volume":640316},{"date":"2024-12-17","open":33.524,"close":33.834,"high":34.144,"low":33.524,"volume":603104},{"date":"2024-12-18","open":34.004,"close":34.504,"high":34.644,"low":33.844,"volume":805855},{"date":"2024-12-19","open":34.364,"close":34.004,"high":34.514,"low":33.984,"volume":611196},{"date":"2024-12-20","open":34.034,"close":33.894,"high":34.264,"low":33.844,"volume":542150},{"date":"2024-12-23","open":33.974,"close":34.334,"high":34.684,"low":33.964,"volume":902692},{"date":"2024-12-24","open":34.334,"close":35.204,"high":35.274,"low":34.304,"volume":993428},{"date":"2024-12-25","open":35.214,"close":35.384,"high":35.544,"low":34.974,"volume":755913},{"date":"2024-12-26","open":35.384,"close":35.464,"high":35.524,"low":34.994,"volume":539252},{"date":"2024-12-27","open":35.464,"close":35.324,"high":35.624,"low":34.764,"volume":700320},{"date":"2024-12-30","open":35.324,"close":35.604,"high":35.784,"low":35.234,"volume":678845},{"date":"2024-12-31","open":35.544,"close":35.284,"high":35.884,"low":35.284,"volume":643717},{"date":"2025-01-02","open":35.334,"close":34.494,"high":35.484,"low":34.324,"volume":642001},{"date":"2025-01-03","open":34.584,"close":34.644,"high":35.024,"low":34.524,"volume":682583},{"date":"2025-01-06","open":34.884,"close":35.034,"high":35.084,"low":34.114,"volume":617159},{"date":"2025-01-07","open":34.954,"close":34.884,"high":35.134,"low":34.594,"volume":492752},{"date":"2025-01-08","open":34.814,"close":35.264,"high":35.534,"low":34.804,"volume":751481},{"date":"2025-01-09","open":35.384,"close":34.984,"high":35.414,"low":34.814,"volume":447083},{"date":"2025-01-10","open":35.324,"close":34.964,"high":35.434,"low":34.794,"volume":481425},{"date":"2025-01-13","open":34.914,"close":35.054,"high":35.134,"low":34.524,"volume":606323},{"date":"2025-01-14","open":35.074,"close":35.834,"high":35.954,"low":34.884,"volume":708012},{"date":"2025-01-15","open":35.974,"close":36.624,"high":36.984,"low":35.874,"volume":796701},{"date":"2025-01-16","open":36.634,"close":36.974,"high":37.134,"low":36.514,"volume":592594},{"date":"2025-01-17","open":36.944,"close":36.694,"high":37.144,"low":36.114,"volume":475901},{"date":"2025-01-20","open":36.964,"close":36.104,"high":37.054,"low":36.094,"volume":542575},{"date":"2025-01-21","open":36.304,"close":36.124,"high":36.494,"low":35.994,"volume":400685},{"date":"2025-01-22","open":36.124,"close":35.434,"high":36.144,"low":35.304,"volume":588912},{"date":"2025-01-23","open":35.654,"close":35.814,"high":36.214,"low":35.504,"volume":606618},{"date":"2025-01-24","open":35.644,"close":36.244,"high":36.534,"low":35.444,"volume":574652},{"date":"2025-01-27","open":36.564,"close":36.634,"high":36.954,"low":36.534,"volume":526060},{"date":"2025-02-05","open":36.834,"close":35.984,"high":36.884,"low":35.884,"volume":504789},{"date":"2025-02-06","open":35.984,"close":36.184,"high":36.364,"low":35.714,"volume":466088},{"date":"2025-02-07","open":36.084,"close":36.184,"high":36.384,"low":35.944,"volume":521066},{"date":"2025-02-10","open":36.184,"close":36.584,"high":36.904,"low":35.944,"volume":581806},{"date":"2025-02-11","open":36.734,"close":36.964,"high":37.024,"low":36.624,"volume":457771},{"date":"2025-02-12","open":36.944,"close":37.604,"high":37.644,"low":36.544,"volume":603591},{"date":"2025-02-13","open":37.634,"close":37.694,"high":37.934,"low":37.324,"volume":462207},{"date":"2025-02-14","open":37.674,"close":38.014,"high":38.014,"low":37.504,"volume":498737},{"date":"2025-02-17","open":37.974,"close":37.704,"high":37.974,"low":37.344,"volume":536126},{"date":"2025-02-18","open":37.494,"close":38.034,"high":38.464,"low":37.494,"volume":546665},{"date":"2025-02-19","open":37.984,"close":37.964,"high":38.134,"low":37.744,"volume":374702},{"date":"2025-02-20","open":37.984,"close":37.834,"high":38.074,"low":37.664,"volume":407675},{"date":"2025-02-21","open":37.944,"close":37.384,"high":37.974,"low":37.204,"volume":595256},{"date":"2025-02-24","open":37.374,"close":37.254,"high":37.734,"low":37.084,"volume":571107},{"date":"2025-02-25","open":37.134,"close":37.014,"high":37.424,"low":36.894,"volume":507321},{"date":"2025-02-26","open":37.114,"close":37.464,"high":37.684,"low":37.034,"volume":476447},{"date":"2025-02-27","open":37.584,"close":38.364,"high":38.384,"low":37.264,"volume":622597},{"date":"2025-02-28","open":38.364,"close":38.034,"high":38.644,"low":38.034,"volume":705424},{"date":"2025-03-03","open":38.104,"close":38.034,"high":38.604,"low":37.934,"volume":470149},{"date":"2025-03-04","open":37.894,"close":37.784,"high":38.084,"low":37.754,"volume":317245},{"date":"2025-03-05","open":37.944,"close":38.874,"high":38.894,"low":37.734,"volume":632037},{"date":"2025-03-06","open":38.874,"close":38.944,"high":39.084,"low":38.434,"volume":572053},{"date":"2025-03-07","open":38.884,"close":39.554,"high":39.784,"low":38.834,"volume":605413},{"date":"2025-03-10","open":39.474,"close":39.054,"high":39.564,"low":38.804,"volume":508750},{"date":"2025-03-11","open":38.754,"close":39.494,"high":39.624,"low":38.694,"volume":565741},{"date":"2025-03-12","open":39.484,"close":39.524,"high":39.844,"low":39.234,"volume":418258},{"date":"2025-03-13","open":39.584,"close":39.824,"high":40.364,"low":39.484,"volume":585539},{"date":"2025-03-14","open":39.984,"close":41.144,"high":41.454,"low":39.924,"volume":911275},{"date":"2025-03-17","open":41.304,"close":41.024,"high":41.484,"low":40.964,"volume":654210},{"date":"2025-03-18","open":41.274,"close":41.124,"high":41.364,"low":40.804,"volume":428220},{"date":"2025-03-19","open":41.264,"close":42.004,"high":42.084,"low":41.084,"volume":670706},{"date":"2025-03-20","open":41.904,"close":41.224,"high":41.904,"low":40.764,"volume":678656},{"date":"2025-03-21","open":41.104,"close":40.684,"high":41.324,"low":40.504,"volume":675412},{"date":"2025-03-24","open":40.534,"close":41.034,"high":41.174,"low":40.534,"volume":449576},{"date":"2025-03-25","open":40.984,"close":41.074,"high":41.484,"low":40.934,"volume":356872},{"date":"2025-03-26","open":40.484,"close":38.644,"high":40.574,"low":38.594,"volume":1578326},{"date":"2025-03-27","open":38.734,"close":39.244,"high":39.724,"low":38.724,"volume":827951},{"date":"2025-03-28","open":39.284,"close":39.204,"high":39.434,"low":39.044,"volume":386184},{"date":"2025-03-31","open":39.194,"close":39.274,"high":39.764,"low":38.594,"volume":539569},{"date":"2025-04-01","open":39.264,"close":38.854,"high":39.274,"low":38.734,"volume":389360},{"date":"2025-04-02","open":38.854,"close":38.714,"high":39.134,"low":38.664,"volume":331202},{"date":"2025-04-03","open":38.004,"close":38.634,"high":38.834,"low":38.004,"volume":464166},{"date":"2025-04-07","open":36.924,"close":36.814,"high":37.984,"low":35.374,"volume":1815633},{"date":"2025-04-08","open":36.764,"close":37.134,"high":37.184,"low":36.424,"volume":1610477},{"date":"2025-04-09","open":36.584,"close":36.444,"high":37.004,"low":36.284,"volume":973969},{"date":"2025-04-10","open":36.974,"close":37.084,"high":37.434,"low":36.534,"volume":743789},{"date":"2025-04-11","open":37.094,"close":37.494,"high":37.674,"low":36.794,"volume":583057},{"date":"2025-04-14","open":37.664,"close":37.464,"high":37.894,"low":37.394,"volume":482160},{"date":"2025-04-15","open":37.474,"close":38.084,"high":38.274,"low":37.434,"volume":614564},{"date":"2025-04-16","open":37.964,"close":38.234,"high":38.564,"low":37.804,"volume":576294},{"date":"2025-04-17","open":38.104,"close":38.104,"high":38.344,"low":37.834,"volume":405793},{"date":"2025-04-18","open":38.114,"close":38.734,"high":38.774,"low":38.034,"volume":435001},{"date":"2025-04-21","open":38.644,"close":38.264,"high":39.064,"low":38.264,"volume":416466},{"date":"2025-04-22","open":38.294,"close":37.994,"high":38.524,"low":37.994,"volume":433788},{"date":"2025-04-23","open":38.284,"close":37.974,"high":38.284,"low":37.754,"volume":467744},{"date":"2025-04-24","open":37.984,"close":38.194,"high":38.364,"low":37.934,"volume":413652},{"date":"2025-04-25","open":38.274,"close":38.064,"high":38.534,"low":38.024,"volume":424350},{"date":"2025-04-28","open":38.134,"close":38.334,"high":38.544,"low":38.014,"volume":386973},{"date":"2025-04-29","open":38.334,"close":37.984,"high":38.634,"low":37.984,"volume":457699},{"date":"2025-04-30","open":37.624,"close":36.724,"high":37.624,"low":36.494,"volume":1172682},{"date":"2025-05-06","open":36.884,"close":37.354,"high":37.394,"low":36.494,"volume":666410},{"date":"2025-05-07","open":37.774,"close":38.004,"high":38.214,"low":37.294,"volume":712914},{"date":"2025-05-08","open":37.994,"close":38.784,"high":39.404,"low":37.984,"volume":833810},{"date":"2025-05-09","open":38.784,"close":39.464,"high":39.584,"low":38.784,"volume":668155},{"date":"2025-05-12","open":39.434,"close":39.784,"high":40.384,"low":39.094,"volume":848974},{"date":"2025-05-13","open":40.074,"close":40.544,"high":40.634,"low":39.834,"volume":699124},{"date":"2025-05-14","open":40.534,"close":40.794,"high":41.284,"low":40.304,"volume":712790},{"date":"2025-05-15","open":40.814,"close":40.904,"high":41.364,"low":40.634,"volume":684600},{"date":"2025-05-16","open":40.734,"close":40.254,"high":40.964,"low":40.014,"volume":619655},{"date":"2025-05-19","open":40.184,"close":39.824,"high":40.444,"low":39.734,"volume":502817},{"date":"2025-05-20","open":40.014,"close":39.884,"high":40.594,"low":39.854,"volume":500535},{"date":"2025-05-21","open":39.934,"close":39.884,"high":40.354,"low":39.824,"volume":499200},{"date":"2025-05-22","open":39.884,"close":40.494,"high":40.544,"low":39.734,"volume":565656},{"date":"2025-05-23","open":40.494,"close":40.034,"high":40.664,"low":39.884,"volume":541460},{"date":"2025-05-26","open":39.874,"close":39.784,"high":40.154,"low":39.614,"volume":456100},{"date":"2025-05-27","open":39.784,"close":39.724,"high":40.134,"low":39.654,"volume":363750},{"date":"2025-05-28","open":39.764,"close":39.664,"high":40.034,"low":39.584,"volume":300355},{"date":"2025-05-29","open":39.684,"close":39.454,"high":39.934,"low":39.434,"volume":492990},{"date":"2025-05-30","open":39.534,"close":39.414,"high":39.864,"low":39.334,"volume":571391},{"date":"2025-06-03","open":39.484,"close":39.954,"high":40.414,"low":39.484,"volume":503685},{"date":"2025-06-04","open":40.034,"close":40.044,"high":40.254,"low":39.884,"volume":373417},{"date":"2025-06-05","open":40.044,"close":40.354,"high":40.404,"low":39.984,"volume":421317},{"date":"2025-06-06","open":40.434,"close":40.454,"high":40.694,"low":40.284,"volume":373499},{"date":"2025-06-09","open":40.584,"close":40.584,"high":40.664,"low":40.194,"volume":474774},{"date":"2025-06-10","open":40.554,"close":40.654,"high":41.034,"low":40.434,"volume":528349},{"date":"2025-06-11","open":40.704,"close":41.294,"high":41.664,"low":40.704,"volume":776761},{"date":"2025-06-12","open":41.384,"close":41.214,"high":41.634,"low":41.084,"volume":452391},{"date":"2025-06-13","open":41.224,"close":41.164,"high":41.334,"low":40.934,"volume":474081},{"date":"2025-06-16","open":41.064,"close":41.764,"high":41.794,"low":40.934,"volume":414474},{"date":"2025-06-17","open":41.864,"close":41.964,"high":42.034,"low":41.694,"volume":474209},{"date":"2025-06-18","open":41.904,"close":41.834,"high":42.054,"low":41.634,"volume":426429},{"date":"2025-06-19","open":41.824,"close":41.614,"high":42.044,"low":41.354,"volume":513454},{"date":"2025-06-20","open":41.714,"close":41.974,"high":42.164,"low":41.534,"volume":448157},{"date":"2025-06-23","open":41.884,"close":42.234,"high":42.324,"low":41.414,"volume":538931},{"date":"2025-06-24","open":42.294,"close":42.734,"high":42.984,"low":42.164,"volume":655815},{"date":"2025-06-25","open":42.734,"close":43.484,"high":43.484,"low":42.574,"volume":607680},{"date":"2025-06-26","open":43.474,"close":43.864,"high":43.864,"low":43.034,"volume":590201},{"date":"2025-06-27","open":43.834,"close":42.204,"high":43.854,"low":42.024,"volume":954143},{"date":"2025-06-30","open":42.114,"close":41.934,"high":42.274,"low":41.754,"volume":624614},{"date":"2025-07-01","open":41.944,"close":42.434,"high":42.654,"low":41.904,"volume":450613},{"date":"2025-07-02","open":42.684,"close":42.884,"high":43.144,"low":42.434,"volume":518563},{"date":"2025-07-03","open":42.884,"close":42.594,"high":42.934,"low":42.324,"volume":556226},{"date":"2025-07-04","open":42.584,"close":43.054,"high":43.484,"low":42.384,"volume":678948},{"date":"2025-07-07","open":43.054,"close":43.184,"high":43.284,"low":42.684,"volume":567427},{"date":"2025-07-08","open":43.264,"close":43.604,"high":43.654,"low":43.084,"volume":637421},{"date":"2025-07-09","open":43.484,"close":43.114,"high":43.754,"low":43.114,"volume":614566},{"date":"2025-07-10","open":43.084,"close":44.224,"high":44.534,"low":43.084,"volume":1219784},{"date":"2025-07-11","open":44.264,"close":43.624,"high":44.484,"low":43.604,"volume":1184443},{"date":"2025-07-14","open":43.634,"close":43.554,"high":44.074,"low":43.424,"volume":648484},{"date":"2025-07-15","open":43.754,"close":43.204,"high":43.904,"low":42.784,"volume":666206},{"date":"2025-07-16","open":43.244,"close":43.094,"high":43.524,"low":42.864,"volume":468186},{"date":"2025-07-17","open":43.084,"close":42.984,"high":43.314,"low":42.894,"volume":416895},{"date":"2025-07-18","open":43.034,"close":43.034,"high":43.144,"low":42.724,"volume":543431},{"date":"2025-07-21","open":43.034,"close":42.834,"high":43.214,"low":42.814,"volume":566412},{"date":"2025-07-22","open":42.834,"close":42.924,"high":42.964,"low":42.194,"volume":922319},{"date":"2025-07-23","open":42.954,"close":43.104,"high":43.684,"low":42.944,"volume":853249},{"date":"2025-07-24","open":43.194,"close":42.864,"high":43.344,"low":42.784,"volume":826620},{"date":"2025-07-25","open":42.824,"close":42.814,"high":43.154,"low":42.734,"volume":696264},{"date":"2025-07-28","open":42.784,"close":42.424,"high":43.144,"low":42.394,"volume":635127},{"date":"2025-07-29","open":42.424,"close":42.124,"high":42.784,"low":42.124,"volume":785813},{"date":"2025-07-30","open":42.154,"close":42.404,"high":42.734,"low":41.914,"volume":725461},{"date":"2025-07-31","open":42.384,"close":42.464,"high":42.544,"low":41.834,"volume":733195},{"date":"2025-08-01","open":42.484,"close":42.404,"high":42.954,"low":42.334,"volume":594621},{"date":"2025-08-04","open":42.294,"close":42.884,"high":42.954,"low":42.294,"volume":498008},{"date":"2025-08-05","open":42.764,"close":43.234,"high":43.384,"low":42.624,"volume":555258},{"date":"2025-08-06","open":43.274,"close":43.104,"high":43.714,"low":43.094,"volume":430296},{"date":"2025-08-07","open":43.104,"close":43.134,"high":43.584,"low":42.944,"volume":440643},{"date":"2025-08-08","open":43.184,"close":42.514,"high":43.264,"low":42.514,"volume":456422},{"date":"2025-08-11","open":42.514,"close":42.084,"high":42.614,"low":42.084,"volume":536724},{"date":"2025-08-12","open":42.114,"close":41.984,"high":42.464,"low":41.984,"volume":562252},{"date":"2025-08-13","open":42.124,"close":41.524,"high":42.234,"low":41.474,"volume":876737},{"date":"2025-08-14","open":41.534,"close":41.764,"high":41.924,"low":41.484,"volume":676352},{"date":"2025-08-15","open":41.644,"close":41.284,"high":41.724,"low":41.284,"volume":932957},{"date":"2025-08-18","open":41.084,"close":41.494,"high":41.654,"low":40.874,"volume":926397},{"date":"2025-08-19","open":41.434,"close":41.384,"high":41.684,"low":41.274,"volume":574119},{"date":"2025-08-20","open":41.284,"close":41.434,"high":41.614,"low":41.134,"volume":547240},{"date":"2025-08-21","open":41.484,"close":41.454,"high":41.574,"low":41.214,"volume":578540},{"date":"2025-08-22","open":41.454,"close":41.244,"high":41.464,"low":41.024,"volume":794496},{"date":"2025-08-25","open":41.304,"close":41.854,"high":41.854,"low":41.094,"volume":907390},{"date":"2025-08-26","open":41.874,"close":41.504,"high":42.004,"low":41.404,"volume":755722},{"date":"2025-08-27","open":41.484,"close":40.984,"high":41.644,"low":40.984,"volume":758141},{"date":"2025-08-28","open":41.004,"close":40.964,"high":41.284,"low":40.584,"volume":822426},{"date":"2025-08-29","open":40.964,"close":40.874,"high":41.974,"low":40.874,"volume":1360879},{"date":"2025-09-01","open":40.604,"close":39.964,"high":40.624,"low":39.864,"volume":1276333},{"date":"2025-09-02","open":39.844,"close":41.424,"high":41.484,"low":39.844,"volume":1452141},{"date":"2025-09-03","open":41.424,"close":40.884,"high":41.554,"low":40.684,"volume":818406},{"date":"2025-09-04","open":40.794,"close":41.034,"high":41.304,"low":40.124,"volume":935363},{"date":"2025-09-05","open":40.984,"close":40.744,"high":41.004,"low":40.514,"volume":572328},{"date":"2025-09-08","open":40.684,"close":40.414,"high":41.084,"low":40.354,"volume":851682},{"date":"2025-09-09","open":40.404,"close":40.814,"high":40.864,"low":40.384,"volume":589527},{"date":"2025-09-10","open":40.784,"close":40.984,"high":41.134,"low":40.544,"volume":471387},{"date":"2025-09-11","open":41.114,"close":41.284,"high":41.314,"low":40.764,"volume":650731},{"date":"2025-09-12","open":41.364,"close":40.524,"high":41.454,"low":40.404,"volume":823140},{"date":"2025-09-15","open":40.464,"close":40.204,"high":40.774,"low":40.094,"volume":699491},{"date":"2025-09-16","open":40.304,"close":39.734,"high":40.414,"low":39.644,"volume":859051},{"date":"2025-09-17","open":39.744,"close":39.744,"high":40.174,"low":39.684,"volume":572363},{"date":"2025-09-18","open":39.764,"close":38.814,"high":39.824,"low":38.784,"volume":1003522},{"date":"2025-09-19","open":38.784,"close":38.984,"high":39.514,"low":38.534,"volume":836563},{"date":"2025-09-22","open":39.134,"close":38.904,"high":39.354,"low":38.784,"volume":656110},{"date":"2025-09-23","open":38.964,"close":39.534,"high":39.734,"low":38.614,"volume":938851},{"date":"2025-09-24","open":39.484,"close":39.304,"high":39.874,"low":39.274,"volume":643900},{"date":"2025-09-25","open":39.304,"close":38.804,"high":39.344,"low":38.794,"volume":666949},{"date":"2025-09-26","open":38.794,"close":38.784,"high":38.984,"low":38.284,"volume":682767},{"date":"2025-09-29","open":38.754,"close":38.664,"high":39.274,"low":38.344,"volume":835551},{"date":"2025-09-30","open":38.634,"close":38.394,"high":38.774,"low":38.394,"volume":700025},{"date":"2025-10-09","open":38.194,"close":38.314,"high":38.424,"low":37.804,"volume":972320},{"date":"2025-10-10","open":38.284,"close":38.164,"high":38.634,"low":38.114,"volume":955050},{"date":"2025-10-13","open":37.744,"close":38.094,"high":38.284,"low":37.684,"volume":1065936},{"date":"2025-10-14","open":38.074,"close":39.244,"high":39.474,"low":37.814,"volume":1733827},{"date":"2025-10-15","open":39.234,"close":39.484,"high":39.554,"low":38.994,"volume":1062767},{"date":"2025-10-16","open":39.484,"close":39.914,"high":39.974,"low":39.114,"volume":1062488},{"date":"2025-10-17","open":39.864,"close":39.574,"high":40.204,"low":39.364,"volume":829827},{"date":"2025-10-20","open":39.594,"close":39.404,"high":39.774,"low":39.084,"volume":649477},{"date":"2025-10-21","open":39.474,"close":39.964,"high":40.084,"low":39.474,"volume":759931},{"date":"2025-10-22","open":39.964,"close":39.934,"high":40.184,"low":39.714,"volume":551334},{"date":"2025-10-23","open":39.934,"close":40.224,"high":40.474,"low":39.764,"volume":713174},{"date":"2025-10-24","open":40.334,"close":39.934,"high":40.434,"low":39.834,"volume":698832},{"date":"2025-10-27","open":39.884,"close":39.574,"high":39.954,"low":39.404,"volume":988949},{"date":"2025-10-28","open":39.604,"close":39.584,"high":39.704,"low":39.214,"volume":705951},{"date":"2025-10-29","open":39.514,"close":38.754,"high":39.514,"low":38.674,"volume":910988},{"date":"2025-10-30","open":38.784,"close":39.184,"high":39.344,"low":38.714,"volume":1131538},{"date":"2025-10-31","open":39.244,"close":38.874,"high":39.284,"low":38.824,"volume":702607},{"date":"2025-11-03","open":39.124,"close":39.774,"high":39.954,"low":39.044,"volume":921981},{"date":"2025-11-04","open":39.824,"close":40.994,"high":41.094,"low":39.794,"volume":1340036},{"date":"2025-11-05","open":41.084,"close":40.784,"high":41.454,"low":40.734,"volume":731714},{"date":"2025-11-06","open":40.634,"close":40.324,"high":40.874,"low":40.294,"volume":871973},{"date":"2025-11-07","open":40.384,"close":40.494,"high":40.704,"low":40.264,"volume":593191},{"date":"2025-11-10","open":40.434,"close":40.704,"high":40.864,"low":40.264,"volume":532369},{"date":"2025-11-11","open":40.674,"close":40.944,"high":41.024,"low":40.504,"volume":544671},{"date":"2025-11-12","open":41.104,"close":40.914,"high":41.344,"low":40.914,"volume":587929},{"date":"2025-11-13","open":40.954,"close":41.194,"high":41.284,"low":40.724,"volume":587980},{"date":"2025-11-14","open":41.224,"close":41.234,"high":41.574,"low":41.164,"volume":518210},{"date":"2025-11-17","open":41.084,"close":40.634,"high":41.184,"low":40.484,"volume":610674},{"date":"2025-11-18","open":40.544,"close":40.864,"high":40.894,"low":40.424,"volume":517439},{"date":"2025-11-19","open":40.864,"close":41.204,"high":41.484,"low":40.784,"volume":511696},{"date":"2025-11-20","open":41.204,"close":41.214,"high":41.774,"low":41.034,"volume":585852},{"date":"2025-11-21","open":41.224,"close":40.984,"high":41.534,"low":40.744,"volume":791264},{"date":"2025-11-24","open":41.084,"close":40.614,"high":41.194,"low":40.494,"volume":678549},{"date":"2025-11-25","open":40.644,"close":41.234,"high":41.284,"low":40.424,"volume":666409},{"date":"2025-11-26","open":41.324,"close":41.234,"high":41.614,"low":40.954,"volume":451072},{"date":"2025-11-27","open":41.164,"close":41.174,"high":41.374,"low":40.584,"volume":621434},{"date":"2025-11-28","open":41.084,"close":40.934,"high":41.104,"low":40.804,"volume":494658},{"date":"2025-12-01","open":41.064,"close":41.424,"high":41.454,"low":40.914,"volume":567919},{"date":"2025-12-02","open":41.424,"close":41.364,"high":41.634,"low":41.204,"volume":406735},{"date":"2025-12-03","open":41.254,"close":40.994,"high":41.564,"low":40.984,"volume":468960},{"date":"2025-12-04","open":41.034,"close":41.204,"high":41.404,"low":40.994,"volume":361207},{"date":"2025-12-05","open":41.234,"close":41.434,"high":41.534,"low":40.894,"volume":548906},{"date":"2025-12-08","open":41.424,"close":41.164,"high":41.624,"low":41.054,"volume":580039},{"date":"2025-12-09","open":41.164,"close":41.024,"high":41.284,"low":40.814,"volume":465939},{"date":"2025-12-10","open":41.064,"close":39.684,"high":41.064,"low":39.534,"volume":1083157},{"date":"2025-12-11","open":39.844,"close":39.664,"high":40.034,"low":39.394,"volume":846231},{"date":"2025-12-12","open":39.734,"close":39.724,"high":39.814,"low":39.464,"volume":717625},{"date":"2025-12-15","open":39.724,"close":39.784,"high":40.264,"low":39.614,"volume":562666},{"date":"2025-12-16","open":39.764,"close":39.684,"high":40.114,"low":39.414,"volume":566176},{"date":"2025-12-17","open":39.584,"close":39.504,"high":39.834,"low":39.214,"volume":631267},{"date":"2025-12-18","open":39.524,"close":40.354,"high":40.404,"low":39.384,"volume":768119},{"date":"2025-12-19","open":40.354,"close":39.974,"high":40.464,"low":39.894,"volume":573823},{"date":"2025-12-22","open":40.064,"close":39.754,"high":40.114,"low":39.694,"volume":524740},{"date":"2025-12-23","open":39.724,"close":39.894,"high":40.024,"low":39.644,"volume":606510},{"date":"2025-12-24","open":39.914,"close":39.814,"high":39.974,"low":39.534,"volume":536305},{"date":"2025-12-25","open":39.914,"close":39.764,"high":40.064,"low":39.684,"volume":499214},{"date":"2025-12-26","open":39.774,"close":39.684,"high":39.864,"low":39.604,"volume":508810},{"date":"2025-12-29","open":39.644,"close":39.854,"high":39.914,"low":39.404,"volume":682551},{"date":"2025-12-30","open":39.884,"close":40.264,"high":40.464,"low":39.764,"volume":834783},{"date":"2025-12-31","open":40.224,"close":40.084,"high":40.314,"low":39.904,"volume":554142},{"date":"2026-01-05","open":40.464,"close":40.334,"high":40.784,"low":40.254,"volume":840830},{"date":"2026-01-06","open":40.434,"close":40.714,"high":40.774,"low":40.074,"volume":923715},{"date":"2026-01-07","open":40.734,"close":40.134,"high":41.004,"low":40.124,"volume":880560},{"date":"2026-01-08","open":40.184,"close":39.564,"high":40.234,"low":39.284,"volume":1115727},{"date":"2026-01-09","open":39.524,"close":39.284,"high":39.744,"low":39.104,"volume":985471},{"date":"2026-01-12","open":39.284,"close":39.104,"high":39.414,"low":38.984,"volume":1186641},{"date":"2026-01-13","open":39.184,"close":39.114,"high":39.364,"low":39.014,"volume":1159365},{"date":"2026-01-14","open":39.114,"close":38.054,"high":39.154,"low":38.044,"volume":1917744},{"date":"2026-01-15","open":38.094,"close":38.094,"high":38.404,"low":37.984,"volume":1217271},{"date":"2026-01-16","open":38.487,"close":37.717,"high":38.497,"low":37.647,"volume":1525245},{"date":"2026-01-19","open":37.727,"close":37.547,"high":37.917,"low":37.497,"volume":988703},{"date":"2026-01-20","open":37.567,"close":37.727,"high":38.127,"low":37.507,"volume":1113873},{"date":"2026-01-21","open":37.917,"close":37.237,"high":37.937,"low":37.177,"volume":1215000},{"date":"2026-01-22","open":37.267,"close":36.847,"high":37.577,"low":36.797,"volume":1877546},{"date":"2026-01-23","open":36.847,"close":36.497,"high":37.167,"low":36.377,"volume":1892113},{"date":"2026-01-26","open":36.497,"close":37.017,"high":37.297,"low":36.307,"volume":2166794},{"date":"2026-01-27","open":37.057,"close":37.097,"high":37.507,"low":36.867,"volume":1572406},{"date":"2026-01-28","open":37.117,"close":36.797,"high":37.437,"low":36.697,"volume":2041667},{"date":"2026-01-29","open":36.877,"close":37.527,"high":37.647,"low":36.547,"volume":1999982},{"date":"2026-01-30","open":37.527,"close":37.667,"high":38.167,"low":37.527,"volume":1660843},{"date":"2026-02-02","open":37.877,"close":37.447,"high":38.297,"low":37.407,"volume":1384979},{"date":"2026-02-03","open":37.667,"close":37.297,"high":37.667,"low":37.137,"volume":842792},{"date":"2026-02-04","open":37.297,"close":38.007,"high":38.017,"low":37.257,"volume":1021316},{"date":"2026-02-05","open":37.937,"close":38.707,"high":38.917,"low":37.907,"volume":1218895},{"date":"2026-02-06","open":38.697,"close":38.597,"high":38.947,"low":38.307,"volume":802980},{"date":"2026-02-09","open":38.597,"close":38.477,"high":38.737,"low":38.327,"volume":658949},{"date":"2026-02-10","open":38.487,"close":38.337,"high":38.557,"low":38.307,"volume":495965},{"date":"2026-02-11","open":38.357,"close":38.397,"high":38.447,"low":38.197,"volume":528817},{"date":"2026-02-12","open":38.397,"close":37.987,"high":38.417,"low":37.727,"volume":777526},{"date":"2026-02-13","open":37.947,"close":37.707,"high":38.087,"low":37.627,"volume":705370},{"date":"2026-02-24","open":38.197,"close":37.937,"high":38.407,"low":37.817,"volume":754674},{"date":"2026-02-25","open":37.897,"close":37.777,"high":38.147,"low":37.717,"volume":723971},{"date":"2026-02-26","open":37.797,"close":37.697,"high":38.017,"low":37.497,"volume":593325},{"date":"2026-02-27","open":37.747,"close":37.747,"high":37.947,"low":37.637,"volume":637035},{"date":"2026-03-02","open":37.597,"close":37.667,"high":37.867,"low":37.417,"volume":685473},{"date":"2026-03-03","open":37.657,"close":38.177,"high":38.547,"low":37.557,"volume":1384656},{"date":"2026-03-04","open":38.007,"close":37.597,"high":38.027,"low":37.007,"volume":1151939},{"date":"2026-03-05","open":37.657,"close":38.147,"high":38.237,"low":37.627,"volume":783370},{"date":"2026-03-06","open":38.097,"close":38.197,"high":38.317,"low":37.947,"volume":465957},{"date":"2026-03-09","open":37.897,"close":37.787,"high":38.177,"low":37.747,"volume":766775},{"date":"2026-03-10","open":37.937,"close":38.217,"high":38.237,"low":37.797,"volume":613717},{"date":"2026-03-11","open":38.297,"close":38.497,"high":38.497,"low":37.947,"volume":689407},{"date":"2026-03-12","open":38.447,"close":38.497,"high":38.577,"low":38.327,"volume":527723},{"date":"2026-03-13","open":38.457,"close":38.757,"high":39.047,"low":38.347,"volume":765277},{"date":"2026-03-16","open":38.767,"close":38.907,"high":39.037,"low":38.637,"volume":610945},{"date":"2026-03-17","open":38.887,"close":39.117,"high":39.357,"low":38.827,"volume":656229},{"date":"2026-03-18","open":39.127,"close":38.917,"high":39.317,"low":38.787,"volume":705831},{"date":"2026-03-19","open":38.877,"close":38.767,"high":39.037,"low":38.697,"volume":650247},{"date":"2026-03-20","open":38.847,"close":38.747,"high":39.077,"low":38.657,"volume":615803},{"date":"2026-03-23","open":38.577,"close":37.677,"high":38.697,"low":37.547,"volume":957738},{"date":"2026-03-24","open":37.797,"close":38.247,"high":38.317,"low":37.727,"volume":616336},{"date":"2026-03-25","open":38.327,"close":38.257,"high":38.397,"low":37.937,"volume":653817},{"date":"2026-03-26","open":38.147,"close":38.557,"high":38.687,"low":38.137,"volume":616790},{"date":"2026-03-27","open":38.497,"close":38.437,"high":38.697,"low":38.247,"volume":468007},{"date":"2026-03-30","open":38.237,"close":38.477,"high":38.567,"low":38.127,"volume":646054},{"date":"2026-03-31","open":38.537,"close":38.317,"high":38.727,"low":38.277,"volume":663097},{"date":"2026-04-01","open":38.557,"close":38.817,"high":39.037,"low":38.417,"volume":881526},{"date":"2026-04-02","open":38.857,"close":38.757,"high":38.917,"low":38.577,"volume":534630},{"date":"2026-04-03","open":38.757,"close":38.397,"high":38.817,"low":38.357,"volume":464485},{"date":"2026-04-07","open":38.387,"close":37.987,"high":38.597,"low":37.957,"volume":528367},{"date":"2026-04-08","open":38.497,"close":38.617,"high":38.637,"low":38.187,"volume":669498},{"date":"2026-04-09","open":38.477,"close":38.257,"high":38.517,"low":38.117,"volume":535854},{"date":"2026-04-10","open":38.317,"close":38.207,"high":38.377,"low":38.127,"volume":543202},{"date":"2026-04-13","open":38.127,"close":37.977,"high":38.157,"low":37.917,"volume":525145},{"date":"2026-04-14","open":37.997,"close":38.127,"high":38.177,"low":37.947,"volume":503999},{"date":"2026-04-15","open":38.247,"close":38.897,"high":38.917,"low":38.217,"volume":1052104},{"date":"2026-04-16","open":38.897,"close":38.907,"high":39.147,"low":38.747,"volume":617258},{"date":"2026-04-17","open":38.847,"close":38.517,"high":38.897,"low":38.497,"volume":587925},{"date":"2026-04-20","open":38.497,"close":38.867,"high":38.897,"low":38.327,"volume":588776},{"date":"2026-04-21","open":38.907,"close":38.867,"high":39.147,"low":38.857,"volume":545949},{"date":"2026-04-22","open":38.867,"close":38.737,"high":39.027,"low":38.617,"volume":507595},{"date":"2026-04-23","open":38.717,"close":38.807,"high":38.857,"low":38.517,"volume":569489},{"date":"2026-04-24","open":38.737,"close":38.377,"high":38.797,"low":38.357,"volume":629414},{"date":"2026-04-27","open":38.517,"close":38.377,"high":38.987,"low":38.317,"volume":926168},{"date":"2026-04-28","open":38.377,"close":38.597,"high":38.627,"low":38.257,"volume":669305},{"date":"2026-04-29","open":37.907,"close":37.497,"high":38.017,"low":37.337,"volume":2533117},{"date":"2026-04-30","open":37.397,"close":37.267,"high":37.507,"low":37.117,"volume":1169574},{"date":"2026-05-06","open":37.287,"close":36.997,"high":37.347,"low":36.817,"volume":1431771},{"date":"2026-05-07","open":37.047,"close":36.947,"high":37.157,"low":36.937,"volume":790090},{"date":"2026-05-08","open":37.027,"close":36.937,"high":37.177,"low":36.897,"volume":869539},{"date":"2026-05-11","open":36.947,"close":36.967,"high":36.977,"low":36.697,"volume":925489},{"date":"2026-05-12","open":36.977,"close":36.897,"high":37.137,"low":36.857,"volume":967299},{"date":"2026-05-13","open":36.957,"close":36.877,"high":37.087,"low":36.847,"volume":718304},{"date":"2026-05-14","open":36.807,"close":36.807,"high":37.017,"low":36.727,"volume":867868},{"date":"2026-05-15","open":36.807,"close":36.647,"high":36.967,"low":36.607,"volume":821738},{"date":"2026-05-18","open":36.647,"close":36.467,"high":36.657,"low":36.347,"volume":707684},{"date":"2026-05-19","open":36.477,"close":36.367,"high":36.737,"low":36.337,"volume":719910},{"date":"2026-05-20","open":36.367,"close":36.167,"high":36.437,"low":36.167,"volume":693184},{"date":"2026-05-21","open":36.177,"close":36.147,"high":36.337,"low":36.107,"volume":725200},{"date":"2026-05-22","open":36.097,"close":36.017,"high":36.327,"low":35.967,"volume":797617},{"date":"2026-05-25","open":36.007,"close":35.937,"high":36.257,"low":35.897,"volume":710668},{"date":"2026-05-26","open":35.937,"close":35.997,"high":36.287,"low":35.897,"volume":706203},{"date":"2026-05-27","open":36.007,"close":35.997,"high":36.187,"low":35.777,"volume":845146},{"date":"2026-05-28","open":36.047,"close":36.117,"high":36.427,"low":35.967,"volume":995791},{"date":"2026-05-29","open":36.097,"close":37.007,"high":37.037,"low":35.927,"volume":1531384},{"date":"2026-06-01","open":36.997,"close":37.197,"high":37.197,"low":36.797,"volume":961379},{"date":"2026-06-02","open":37.157,"close":37.797,"high":37.877,"low":37.047,"volume":1256970},{"date":"2026-06-03","open":37.807,"close":37.497,"high":37.807,"low":37.247,"volume":881275},{"date":"2026-06-04","open":37.397,"close":37.097,"high":37.647,"low":36.987,"volume":738841},{"date":"2026-06-05","open":37.177,"close":37.577,"high":37.697,"low":37.107,"volume":778709},{"date":"2026-06-08","open":37.397,"close":37.497,"high":37.757,"low":37.357,"volume":769478},{"date":"2026-06-09","open":37.497,"close":37.487,"high":37.637,"low":37.397,"volume":664500},{"date":"2026-06-10","open":37.447,"close":37.897,"high":38.077,"low":37.377,"volume":935861},{"date":"2026-06-11","open":37.927,"close":37.727,"high":38.087,"low":37.567,"volume":594454},{"date":"2026-06-12","open":37.587,"close":38.337,"high":38.347,"low":37.337,"volume":1119834},{"date":"2026-06-15","open":38.207,"close":37.947,"high":38.367,"low":37.727,"volume":977404},{"date":"2026-06-16","open":37.807,"close":37.567,"high":37.887,"low":37.407,"volume":789669},{"date":"2026-06-17","open":37.677,"close":37.227,"high":37.847,"low":37.137,"volume":660452},{"date":"2026-06-18","open":37.147,"close":36.257,"high":37.197,"low":36.257,"volume":1003461},{"date":"2026-06-22","open":36.007,"close":36.647,"high":36.897,"low":35.947,"volume":1100768},{"date":"2026-06-23","open":36.647,"close":36.397,"high":37.187,"low":36.347,"volume":1008007},{"date":"2026-06-24","open":36.487,"close":35.757,"high":36.577,"low":35.747,"volume":1236166},{"date":"2026-06-25","open":35.727,"close":35.227,"high":35.987,"low":35.197,"volume":1181162},{"date":"2026-06-26","open":35.377,"close":34.997,"high":35.467,"low":34.877,"volume":1055410},{"date":"2026-06-29","open":34.897,"close":35.417,"high":35.717,"low":34.397,"volume":1080735},{"date":"2026-06-30","open":35.367,"close":34.497,"high":35.387,"low":34.347,"volume":1099038},{"date":"2026-07-01","open":34.517,"close":34.907,"high":35.117,"low":34.277,"volume":891221},{"date":"2026-07-02","open":35.277,"close":35.597,"high":35.797,"low":35.127,"volume":944614},{"date":"2026-07-03","open":35.667,"close":35.827,"high":36.057,"low":35.347,"volume":853124},{"date":"2026-07-06","open":35.697,"close":36.727,"high":36.757,"low":35.517,"volume":971544},{"date":"2026-07-07","open":36.717,"close":36.547,"high":36.857,"low":36.297,"volume":652587},{"date":"2026-07-08","open":36.357,"close":36.937,"high":36.967,"low":36.147,"volume":767135},{"date":"2026-07-09","open":36.697,"close":36.547,"high":36.807,"low":36.367,"volume":765646},{"date":"2026-07-10","open":36.61,"close":36.88,"high":36.92,"low":36.33,"volume":793772},{"date":"2026-07-13","open":36.81,"close":37.25,"high":37.4,"low":36.71,"volume":933085},{"date":"2026-07-14","open":37.1,"close":37.18,"high":37.24,"low":36.82,"volume":804154},{"date":"2026-07-15","open":37,"close":37.76,"high":37.96,"low":36.75,"volume":1154626},{"date":"2026-07-16","open":37.7,"close":37.67,"high":38.12,"low":37.5,"volume":766899},{"date":"2026-07-17","open":37.76,"close":38.02,"high":38.2,"low":37.68,"volume":1158584},{"date":"2026-07-20","open":37.95,"close":38.91,"high":38.91,"low":37.89,"volume":1433610},{"date":"2026-07-21","open":39.18,"close":37.99,"high":39.4,"low":37.9,"volume":1560127},{"date":"2026-07-22","open":37.85,"close":38.71,"high":38.71,"low":37.63,"volume":1084546},{"date":"2026-07-23","open":38.68,"close":38.91,"high":38.99,"low":38.45,"volume":794938},{"date":"2026-07-24","open":39.18,"close":39.2,"high":39.25,"low":38.9,"volume":982960},{"date":"2026-07-27","open":39.12,"close":39,"high":39.24,"low":38.69,"volume":715846},{"date":"2026-07-28","open":39.17,"close":39.59,"high":39.59,"low":38.95,"volume":1050187},{"date":"2026-07-29","open":39.98,"close":39.66,"high":40.07,"low":39.49,"volume":1148712},{"date":"2026-07-30","open":39.66,"close":40.55,"high":40.55,"low":39.55,"volume":1374580},{"date":"2026-07-31","open":39.85,"close":39.62,"high":40.17,"low":39.04,"volume":1491550},{"date":"2026-08-03","open":39.88,"close":40.36,"high":40.42,"low":39.8,"volume":1217493}]}