{"code":"sh600276","name":"恒瑞医药","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":14.764,"close":14.775,"high":14.864,"low":14.626,"volume":35596},{"date":"2016-08-04","open":14.745,"close":14.667,"high":14.879,"low":14.619,"volume":31289},{"date":"2016-08-05","open":14.66,"close":14.786,"high":14.842,"low":14.66,"volume":27646},{"date":"2016-08-08","open":14.808,"close":14.723,"high":14.812,"low":14.663,"volume":37252},{"date":"2016-08-09","open":14.782,"close":15.183,"high":15.294,"low":14.778,"volume":76721},{"date":"2016-08-10","open":15.183,"close":15.112,"high":15.283,"low":15.064,"volume":38923},{"date":"2016-08-11","open":15.094,"close":15.06,"high":15.235,"low":15.034,"volume":29965},{"date":"2016-08-12","open":15.042,"close":15.127,"high":15.172,"low":15.005,"volume":27908},{"date":"2016-08-15","open":15.168,"close":15.328,"high":15.539,"low":15.109,"volume":57050},{"date":"2016-08-16","open":15.394,"close":15.32,"high":15.454,"low":15.138,"volume":70020},{"date":"2016-08-17","open":15.264,"close":15.168,"high":15.417,"low":15.142,"volume":38586},{"date":"2016-08-18","open":15.146,"close":15.031,"high":15.357,"low":14.842,"volume":64828},{"date":"2016-08-19","open":14.979,"close":15.012,"high":15.083,"low":14.953,"volume":38216},{"date":"2016-08-22","open":15.06,"close":15.072,"high":15.12,"low":14.916,"volume":50690},{"date":"2016-08-23","open":15.027,"close":14.908,"high":15.083,"low":14.842,"volume":53734},{"date":"2016-08-24","open":14.953,"close":14.871,"high":15.057,"low":14.819,"volume":27869},{"date":"2016-08-25","open":14.823,"close":14.89,"high":14.953,"low":14.745,"volume":46951},{"date":"2016-08-26","open":14.89,"close":14.897,"high":15.046,"low":14.797,"volume":31854},{"date":"2016-08-29","open":14.853,"close":14.983,"high":15.09,"low":14.849,"volume":39715},{"date":"2016-08-30","open":14.934,"close":14.56,"high":14.986,"low":14.471,"volume":88340},{"date":"2016-08-31","open":14.578,"close":14.597,"high":14.671,"low":14.478,"volume":31288},{"date":"2016-09-01","open":14.597,"close":14.678,"high":14.764,"low":14.545,"volume":26229},{"date":"2016-09-02","open":14.6,"close":15.034,"high":15.046,"low":14.6,"volume":59786},{"date":"2016-09-05","open":15.064,"close":14.886,"high":15.086,"low":14.819,"volume":33523},{"date":"2016-09-06","open":14.86,"close":14.897,"high":14.938,"low":14.764,"volume":29181},{"date":"2016-09-07","open":14.934,"close":14.723,"high":14.945,"low":14.589,"volume":69866},{"date":"2016-09-08","open":14.697,"close":14.649,"high":14.782,"low":14.6,"volume":23299},{"date":"2016-09-09","open":14.689,"close":14.545,"high":14.76,"low":14.534,"volume":32617},{"date":"2016-09-12","open":14.448,"close":14.793,"high":14.804,"low":14.326,"volume":65060},{"date":"2016-09-13","open":14.675,"close":14.682,"high":14.767,"low":14.508,"volume":44684},{"date":"2016-09-14","open":14.649,"close":14.352,"high":14.656,"low":14.285,"volume":59135},{"date":"2016-09-19","open":14.352,"close":14.537,"high":14.556,"low":14.352,"volume":52192},{"date":"2016-09-20","open":14.56,"close":14.656,"high":14.675,"low":14.448,"volume":35331},{"date":"2016-09-21","open":14.678,"close":14.675,"high":14.727,"low":14.6,"volume":22493},{"date":"2016-09-22","open":14.745,"close":14.734,"high":14.749,"low":14.656,"volume":37131},{"date":"2016-09-23","open":14.734,"close":15.02,"high":15.027,"low":14.701,"volume":58377},{"date":"2016-09-26","open":15.016,"close":14.786,"high":15.016,"low":14.767,"volume":23006},{"date":"2016-09-27","open":14.842,"close":14.719,"high":14.934,"low":14.593,"volume":38227},{"date":"2016-09-28","open":14.753,"close":14.753,"high":14.778,"low":14.634,"volume":30158},{"date":"2016-09-29","open":14.745,"close":14.804,"high":14.931,"low":14.719,"volume":32516},{"date":"2016-09-30","open":14.797,"close":14.86,"high":14.971,"low":14.775,"volume":17689},{"date":"2016-10-10","open":14.983,"close":15.287,"high":15.402,"low":14.975,"volume":75452},{"date":"2016-10-11","open":15.302,"close":15.52,"high":15.609,"low":15.22,"volume":93189},{"date":"2016-10-12","open":15.509,"close":15.45,"high":15.546,"low":15.324,"volume":37680},{"date":"2016-10-13","open":15.398,"close":15.635,"high":15.658,"low":15.398,"volume":74156},{"date":"2016-10-14","open":15.583,"close":15.554,"high":15.828,"low":15.491,"volume":44242},{"date":"2016-10-17","open":15.546,"close":15.895,"high":16.118,"low":15.509,"volume":71163},{"date":"2016-10-18","open":15.813,"close":15.88,"high":16.058,"low":15.81,"volume":59649},{"date":"2016-10-19","open":15.917,"close":15.992,"high":16.103,"low":15.888,"volume":51017},{"date":"2016-10-20","open":16.058,"close":15.788,"high":16.088,"low":15.695,"volume":38293},{"date":"2016-10-21","open":15.776,"close":15.806,"high":15.94,"low":15.665,"volume":27213},{"date":"2016-10-24","open":15.869,"close":15.698,"high":15.869,"low":15.613,"volume":40546},{"date":"2016-10-25","open":15.732,"close":15.583,"high":15.769,"low":15.535,"volume":39849},{"date":"2016-10-26","open":15.617,"close":15.773,"high":15.821,"low":15.587,"volume":32433},{"date":"2016-10-27","open":15.769,"close":15.802,"high":15.954,"low":15.736,"volume":33423},{"date":"2016-10-28","open":15.769,"close":15.665,"high":15.825,"low":15.565,"volume":32772},{"date":"2016-10-31","open":15.695,"close":15.635,"high":15.806,"low":15.55,"volume":58249},{"date":"2016-11-01","open":15.68,"close":15.914,"high":15.917,"low":15.583,"volume":67040},{"date":"2016-11-02","open":15.884,"close":15.869,"high":15.995,"low":15.773,"volume":40586},{"date":"2016-11-03","open":15.843,"close":15.795,"high":15.877,"low":15.583,"volume":47956},{"date":"2016-11-04","open":15.658,"close":15.491,"high":15.676,"low":15.417,"volume":82580},{"date":"2016-11-07","open":15.494,"close":15.357,"high":15.546,"low":15.287,"volume":67425},{"date":"2016-11-08","open":15.361,"close":15.684,"high":15.717,"low":15.328,"volume":68578},{"date":"2016-11-09","open":15.687,"close":15.669,"high":15.762,"low":15.342,"volume":50223},{"date":"2016-11-10","open":15.732,"close":15.543,"high":15.765,"low":15.483,"volume":61500},{"date":"2016-11-11","open":15.517,"close":15.454,"high":15.572,"low":15.361,"volume":45034},{"date":"2016-11-14","open":15.472,"close":15.257,"high":15.546,"low":15.135,"volume":115997},{"date":"2016-11-15","open":15.257,"close":15.324,"high":15.402,"low":15.22,"volume":47062},{"date":"2016-11-16","open":15.324,"close":15.524,"high":15.602,"low":15.283,"volume":48379},{"date":"2016-11-17","open":15.524,"close":15.532,"high":15.602,"low":15.457,"volume":32718},{"date":"2016-11-18","open":15.561,"close":15.409,"high":15.569,"low":15.391,"volume":41676},{"date":"2016-11-21","open":15.45,"close":15.535,"high":15.569,"low":15.372,"volume":48495},{"date":"2016-11-22","open":15.546,"close":15.695,"high":15.724,"low":15.509,"volume":61092},{"date":"2016-11-23","open":15.676,"close":15.621,"high":15.732,"low":15.546,"volume":39176},{"date":"2016-11-24","open":15.591,"close":15.817,"high":15.891,"low":15.587,"volume":63943},{"date":"2016-11-25","open":15.806,"close":15.81,"high":15.951,"low":15.647,"volume":59604},{"date":"2016-11-28","open":15.91,"close":15.717,"high":15.91,"low":15.676,"volume":41508},{"date":"2016-11-29","open":15.713,"close":15.717,"high":15.813,"low":15.606,"volume":47929},{"date":"2016-11-30","open":15.743,"close":15.902,"high":15.936,"low":15.635,"volume":46518},{"date":"2016-12-01","open":15.862,"close":15.906,"high":15.943,"low":15.758,"volume":36125},{"date":"2016-12-02","open":15.943,"close":15.969,"high":16.047,"low":15.81,"volume":72730},{"date":"2016-12-05","open":15.877,"close":15.988,"high":16.01,"low":15.806,"volume":77857},{"date":"2016-12-06","open":15.984,"close":16.273,"high":16.318,"low":15.91,"volume":67096},{"date":"2016-12-07","open":16.325,"close":16.259,"high":16.359,"low":16.151,"volume":63317},{"date":"2016-12-08","open":16.322,"close":16.055,"high":16.388,"low":15.995,"volume":55604},{"date":"2016-12-09","open":16.058,"close":15.921,"high":16.062,"low":15.832,"volume":68255},{"date":"2016-12-12","open":15.954,"close":16.084,"high":16.307,"low":15.724,"volume":76748},{"date":"2016-12-13","open":16.006,"close":15.88,"high":16.025,"low":15.732,"volume":38338},{"date":"2016-12-14","open":15.891,"close":15.858,"high":15.94,"low":15.747,"volume":25356},{"date":"2016-12-15","open":15.873,"close":15.762,"high":15.917,"low":15.717,"volume":51825},{"date":"2016-12-16","open":15.736,"close":15.802,"high":15.813,"low":15.684,"volume":50156},{"date":"2016-12-19","open":15.843,"close":15.865,"high":15.947,"low":15.762,"volume":44896},{"date":"2016-12-20","open":15.91,"close":15.539,"high":15.91,"low":15.305,"volume":96968},{"date":"2016-12-21","open":15.476,"close":15.617,"high":15.669,"low":15.472,"volume":45516},{"date":"2016-12-22","open":15.613,"close":15.335,"high":15.647,"low":15.268,"volume":62892},{"date":"2016-12-23","open":15.35,"close":15.335,"high":15.424,"low":15.268,"volume":69363},{"date":"2016-12-26","open":15.213,"close":15.487,"high":15.587,"low":15.101,"volume":73548},{"date":"2016-12-27","open":15.461,"close":15.55,"high":15.691,"low":15.454,"volume":28203},{"date":"2016-12-28","open":15.535,"close":15.387,"high":15.565,"low":15.279,"volume":43158},{"date":"2016-12-29","open":15.413,"close":15.402,"high":15.435,"low":15.268,"volume":38232},{"date":"2016-12-30","open":15.465,"close":15.398,"high":15.48,"low":15.313,"volume":48789},{"date":"2017-01-03","open":15.361,"close":15.583,"high":15.732,"low":15.324,"volume":45691},{"date":"2017-01-04","open":15.635,"close":15.799,"high":15.895,"low":15.587,"volume":47645},{"date":"2017-01-05","open":15.784,"close":15.802,"high":15.869,"low":15.721,"volume":48903},{"date":"2017-01-06","open":15.784,"close":15.58,"high":15.858,"low":15.539,"volume":41927},{"date":"2017-01-09","open":15.55,"close":15.424,"high":15.595,"low":15.287,"volume":71542},{"date":"2017-01-10","open":15.417,"close":15.598,"high":15.621,"low":15.357,"volume":32582},{"date":"2017-01-11","open":15.609,"close":15.313,"high":15.609,"low":15.287,"volume":52474},{"date":"2017-01-12","open":15.309,"close":15.309,"high":15.446,"low":15.231,"volume":35404},{"date":"2017-01-13","open":15.309,"close":15.457,"high":15.461,"low":15.268,"volume":53792},{"date":"2017-01-16","open":15.398,"close":15.762,"high":15.806,"low":15.287,"volume":141228},{"date":"2017-01-17","open":15.658,"close":15.691,"high":15.754,"low":15.606,"volume":34105},{"date":"2017-01-18","open":15.724,"close":15.776,"high":15.795,"low":15.691,"volume":31983},{"date":"2017-01-19","open":15.769,"close":15.94,"high":15.954,"low":15.728,"volume":39581},{"date":"2017-01-20","open":15.94,"close":15.954,"high":16.014,"low":15.884,"volume":29541},{"date":"2017-01-23","open":15.954,"close":16.181,"high":16.203,"low":15.888,"volume":37032},{"date":"2017-01-24","open":16.207,"close":15.895,"high":16.225,"low":15.843,"volume":67773},{"date":"2017-01-25","open":15.917,"close":16.244,"high":16.57,"low":15.88,"volume":53950},{"date":"2017-01-26","open":16.288,"close":16.262,"high":16.511,"low":16.229,"volume":34472},{"date":"2017-02-03","open":16.292,"close":16.656,"high":16.711,"low":16.222,"volume":38259},{"date":"2017-02-06","open":16.618,"close":16.429,"high":17.127,"low":16.325,"volume":79007},{"date":"2017-02-07","open":16.4,"close":16.307,"high":16.4,"low":16.259,"volume":35938},{"date":"2017-02-08","open":16.37,"close":16.422,"high":16.485,"low":16.318,"volume":35248},{"date":"2017-02-09","open":16.466,"close":16.381,"high":16.644,"low":16.311,"volume":60693},{"date":"2017-02-10","open":16.388,"close":16.255,"high":16.414,"low":16.17,"volume":50732},{"date":"2017-02-13","open":16.273,"close":16.285,"high":16.362,"low":16.11,"volume":38246},{"date":"2017-02-14","open":16.288,"close":16.44,"high":16.533,"low":16.236,"volume":39426},{"date":"2017-02-15","open":16.4,"close":16.277,"high":16.5,"low":16.222,"volume":27707},{"date":"2017-02-16","open":16.288,"close":16.848,"high":16.971,"low":16.288,"volume":58633},{"date":"2017-02-17","open":16.845,"close":16.726,"high":16.878,"low":16.663,"volume":28817},{"date":"2017-02-20","open":16.741,"close":16.971,"high":17.134,"low":16.641,"volume":52931},{"date":"2017-02-21","open":17.034,"close":17.012,"high":17.327,"low":16.889,"volume":46595},{"date":"2017-02-22","open":17.071,"close":17.052,"high":17.142,"low":16.886,"volume":32161},{"date":"2017-02-23","open":16.982,"close":17.19,"high":17.216,"low":16.926,"volume":54343},{"date":"2017-02-24","open":17.227,"close":17.572,"high":17.624,"low":17.216,"volume":77912},{"date":"2017-02-27","open":17.546,"close":17.368,"high":17.546,"low":17.234,"volume":53392},{"date":"2017-02-28","open":17.368,"close":17.212,"high":17.464,"low":17.104,"volume":40963},{"date":"2017-03-01","open":17.193,"close":17.008,"high":17.305,"low":16.986,"volume":71447},{"date":"2017-03-02","open":17.015,"close":16.919,"high":17.197,"low":16.863,"volume":54695},{"date":"2017-03-03","open":16.923,"close":16.993,"high":17.012,"low":16.893,"volume":28468},{"date":"2017-03-06","open":17.008,"close":17.142,"high":17.271,"low":16.937,"volume":44008},{"date":"2017-03-07","open":17.197,"close":17.494,"high":17.524,"low":17.179,"volume":63747},{"date":"2017-03-08","open":17.401,"close":17.579,"high":17.62,"low":17.379,"volume":34131},{"date":"2017-03-09","open":17.691,"close":17.498,"high":17.691,"low":17.435,"volume":34251},{"date":"2017-03-10","open":17.498,"close":17.542,"high":17.683,"low":17.464,"volume":51258},{"date":"2017-03-13","open":17.327,"close":17.349,"high":17.475,"low":17.179,"volume":121568},{"date":"2017-03-14","open":17.364,"close":17.397,"high":17.423,"low":17.142,"volume":75838},{"date":"2017-03-15","open":17.353,"close":17.898,"high":17.917,"low":17.301,"volume":72753},{"date":"2017-03-16","open":17.857,"close":17.739,"high":17.984,"low":17.624,"volume":69437},{"date":"2017-03-17","open":17.754,"close":17.794,"high":17.865,"low":17.624,"volume":44435},{"date":"2017-03-20","open":17.746,"close":17.961,"high":18.18,"low":17.635,"volume":60692},{"date":"2017-03-21","open":17.902,"close":18.358,"high":18.395,"low":17.883,"volume":61339},{"date":"2017-03-22","open":18.366,"close":18.425,"high":18.514,"low":18.221,"volume":43334},{"date":"2017-03-23","open":18.507,"close":18.418,"high":18.677,"low":18.18,"volume":67302},{"date":"2017-03-24","open":18.44,"close":18.358,"high":18.625,"low":18.31,"volume":62568},{"date":"2017-03-27","open":18.321,"close":18.477,"high":18.807,"low":18.221,"volume":58914},{"date":"2017-03-28","open":18.425,"close":18.492,"high":18.681,"low":18.369,"volume":39465},{"date":"2017-03-29","open":18.492,"close":18.31,"high":18.611,"low":18.228,"volume":39111},{"date":"2017-03-30","open":18.366,"close":18.269,"high":18.47,"low":18.043,"volume":53849},{"date":"2017-03-31","open":18.24,"close":18.674,"high":18.681,"low":18.191,"volume":46314},{"date":"2017-04-05","open":18.633,"close":18.733,"high":18.915,"low":18.507,"volume":59591},{"date":"2017-04-06","open":18.848,"close":18.818,"high":18.918,"low":18.692,"volume":43743},{"date":"2017-04-07","open":18.837,"close":18.859,"high":18.956,"low":18.811,"volume":42309},{"date":"2017-04-10","open":18.941,"close":18.514,"high":18.941,"low":18.303,"volume":71083},{"date":"2017-04-11","open":18.484,"close":18.139,"high":18.484,"low":17.95,"volume":104866},{"date":"2017-04-12","open":18.106,"close":18.314,"high":18.44,"low":18.065,"volume":55294},{"date":"2017-04-13","open":18.317,"close":18.611,"high":18.622,"low":18.214,"volume":36000},{"date":"2017-04-14","open":18.611,"close":18.551,"high":18.618,"low":18.429,"volume":19685},{"date":"2017-04-17","open":18.47,"close":18.618,"high":18.622,"low":18.362,"volume":33227},{"date":"2017-04-18","open":18.555,"close":18.907,"high":19.096,"low":18.555,"volume":62663},{"date":"2017-04-19","open":18.956,"close":18.911,"high":18.956,"low":18.644,"volume":68496},{"date":"2017-04-20","open":18.915,"close":19.211,"high":19.315,"low":18.826,"volume":82221},{"date":"2017-04-21","open":19.104,"close":19.397,"high":19.404,"low":19.063,"volume":62448},{"date":"2017-04-24","open":19.323,"close":19.512,"high":19.542,"low":18.722,"volume":67090},{"date":"2017-04-25","open":19.338,"close":19.438,"high":19.664,"low":19.312,"volume":53870},{"date":"2017-04-26","open":19.43,"close":19.137,"high":19.686,"low":19.033,"volume":74585},{"date":"2017-04-27","open":19.111,"close":18.815,"high":19.115,"low":18.662,"volume":135524},{"date":"2017-04-28","open":18.811,"close":18.414,"high":18.922,"low":18.173,"volume":180879},{"date":"2017-05-02","open":18.414,"close":18.232,"high":18.414,"low":18.125,"volume":82470},{"date":"2017-05-03","open":18.251,"close":18.444,"high":18.614,"low":18.247,"volume":79004},{"date":"2017-05-04","open":18.507,"close":18.696,"high":18.718,"low":18.329,"volume":86055},{"date":"2017-05-05","open":18.703,"close":18.789,"high":18.807,"low":18.551,"volume":88036},{"date":"2017-05-08","open":18.777,"close":18.818,"high":18.878,"low":18.618,"volume":98875},{"date":"2017-05-09","open":18.792,"close":18.692,"high":18.792,"low":18.34,"volume":93551},{"date":"2017-05-10","open":18.737,"close":19.056,"high":19.404,"low":18.588,"volume":84083},{"date":"2017-05-11","open":19.03,"close":19.263,"high":19.352,"low":18.933,"volume":77866},{"date":"2017-05-12","open":19.256,"close":19.278,"high":19.453,"low":19.219,"volume":47175},{"date":"2017-05-15","open":19.33,"close":19.479,"high":19.553,"low":19.167,"volume":59282},{"date":"2017-05-16","open":19.386,"close":19.968,"high":20.046,"low":19.371,"volume":67828},{"date":"2017-05-17","open":19.957,"close":19.827,"high":20.217,"low":19.675,"volume":53194},{"date":"2017-05-18","open":19.775,"close":20.343,"high":20.38,"low":19.716,"volume":67898},{"date":"2017-05-19","open":20.328,"close":20.306,"high":20.443,"low":20.072,"volume":46090},{"date":"2017-05-22","open":20.302,"close":20.525,"high":20.71,"low":20.239,"volume":57953},{"date":"2017-05-23","open":20.51,"close":20.851,"high":20.885,"low":20.354,"volume":65579},{"date":"2017-05-24","open":20.862,"close":20.818,"high":20.925,"low":20.417,"volume":67417},{"date":"2017-05-25","open":20.706,"close":20.258,"high":20.888,"low":20.25,"volume":59962},{"date":"2017-05-26","open":20.258,"close":20.365,"high":20.402,"low":20.042,"volume":57285},{"date":"2017-05-31","open":20.395,"close":20.734,"high":20.805,"low":20.315,"volume":82142},{"date":"2017-06-01","open":20.685,"close":21.165,"high":21.174,"low":20.538,"volume":72126},{"date":"2017-06-02","open":21.005,"close":20.863,"high":21.121,"low":20.613,"volume":82315},{"date":"2017-06-05","open":20.774,"close":20.28,"high":20.827,"low":20.19,"volume":115766},{"date":"2017-06-06","open":20.253,"close":20.6,"high":20.604,"low":20.146,"volume":74619},{"date":"2017-06-07","open":20.587,"close":20.978,"high":20.996,"low":20.578,"volume":77925},{"date":"2017-06-08","open":20.992,"close":21.388,"high":21.517,"low":20.961,"volume":88318},{"date":"2017-06-09","open":21.428,"close":21.335,"high":21.624,"low":21.161,"volume":72850},{"date":"2017-06-12","open":21.343,"close":21.375,"high":21.624,"low":21.183,"volume":80310},{"date":"2017-06-13","open":21.384,"close":21.183,"high":21.424,"low":21.005,"volume":72278},{"date":"2017-06-14","open":21.183,"close":21.192,"high":21.254,"low":20.965,"volume":61160},{"date":"2017-06-15","open":21.192,"close":21.059,"high":21.192,"low":20.778,"volume":82376},{"date":"2017-06-16","open":20.956,"close":21.432,"high":21.615,"low":20.952,"volume":174206},{"date":"2017-06-19","open":21.272,"close":20.947,"high":21.384,"low":20.898,"volume":110271},{"date":"2017-06-20","open":20.961,"close":20.515,"high":21.027,"low":20.404,"volume":135726},{"date":"2017-06-21","open":20.604,"close":20.823,"high":20.832,"low":20.324,"volume":177570},{"date":"2017-06-22","open":20.783,"close":20.609,"high":21.005,"low":20.569,"volume":127644},{"date":"2017-06-23","open":20.604,"close":20.885,"high":21.023,"low":20.56,"volume":92978},{"date":"2017-06-26","open":20.978,"close":21.312,"high":21.37,"low":20.867,"volume":123357},{"date":"2017-06-27","open":21.321,"close":21.317,"high":21.428,"low":21.108,"volume":74837},{"date":"2017-06-28","open":21.192,"close":20.872,"high":21.259,"low":20.827,"volume":70764},{"date":"2017-06-29","open":20.832,"close":21.103,"high":21.219,"low":20.827,"volume":70709},{"date":"2017-06-30","open":21.085,"close":21.09,"high":21.183,"low":20.876,"volume":49714},{"date":"2017-07-03","open":21.161,"close":20.863,"high":21.272,"low":20.827,"volume":76612},{"date":"2017-07-04","open":20.783,"close":20.462,"high":20.827,"low":20.382,"volume":101196},{"date":"2017-07-05","open":20.435,"close":20.716,"high":20.729,"low":20.395,"volume":45215},{"date":"2017-07-06","open":20.716,"close":20.502,"high":20.725,"low":20.422,"volume":64069},{"date":"2017-07-07","open":20.471,"close":20.302,"high":20.471,"low":20.248,"volume":67177},{"date":"2017-07-10","open":20.262,"close":20.524,"high":20.631,"low":20.119,"volume":68604},{"date":"2017-07-11","open":20.529,"close":20.613,"high":20.689,"low":20.475,"volume":47988},{"date":"2017-07-12","open":20.716,"close":20.413,"high":20.734,"low":20.337,"volume":47482},{"date":"2017-07-13","open":20.431,"close":20.426,"high":20.64,"low":20.36,"volume":54570},{"date":"2017-07-14","open":20.382,"close":20.253,"high":20.382,"low":20.204,"volume":59241},{"date":"2017-07-17","open":20.248,"close":20.4,"high":20.6,"low":20.124,"volume":73223},{"date":"2017-07-18","open":20.44,"close":20.885,"high":20.898,"low":20.386,"volume":124331},{"date":"2017-07-19","open":20.925,"close":21.054,"high":21.25,"low":20.854,"volume":75397},{"date":"2017-07-20","open":20.952,"close":20.992,"high":21.246,"low":20.827,"volume":73180},{"date":"2017-07-21","open":21.005,"close":20.787,"high":21.085,"low":20.756,"volume":81838},{"date":"2017-07-24","open":20.791,"close":20.854,"high":20.996,"low":20.76,"volume":40269},{"date":"2017-07-25","open":20.827,"close":20.88,"high":21.09,"low":20.818,"volume":45988},{"date":"2017-07-26","open":20.907,"close":20.929,"high":21.005,"low":20.783,"volume":49287},{"date":"2017-07-27","open":20.934,"close":21.036,"high":21.05,"low":20.76,"volume":45683},{"date":"2017-07-28","open":21.094,"close":21.223,"high":21.424,"low":21.05,"volume":81855},{"date":"2017-07-31","open":21.392,"close":21.361,"high":21.397,"low":21.165,"volume":68436},{"date":"2017-08-01","open":21.352,"close":21.406,"high":21.428,"low":21.21,"volume":48398},{"date":"2017-08-02","open":21.33,"close":20.934,"high":21.406,"low":20.863,"volume":66828},{"date":"2017-08-03","open":20.894,"close":20.876,"high":21.045,"low":20.818,"volume":55877},{"date":"2017-08-04","open":20.858,"close":20.885,"high":21.027,"low":20.823,"volume":43560},{"date":"2017-08-07","open":20.876,"close":21.148,"high":21.201,"low":20.729,"volume":46267},{"date":"2017-08-08","open":21.205,"close":21.156,"high":21.335,"low":21.094,"volume":61776},{"date":"2017-08-09","open":21.161,"close":22.136,"high":22.47,"low":21.112,"volume":141662},{"date":"2017-08-10","open":22.011,"close":21.98,"high":22.296,"low":21.811,"volume":60458},{"date":"2017-08-11","open":21.931,"close":22.225,"high":22.292,"low":21.86,"volume":86844},{"date":"2017-08-14","open":22.229,"close":23.031,"high":23.133,"low":22.229,"volume":119365},{"date":"2017-08-15","open":23.053,"close":22.848,"high":23.124,"low":22.688,"volume":61960},{"date":"2017-08-16","open":22.848,"close":22.639,"high":23.102,"low":22.563,"volume":49711},{"date":"2017-08-17","open":22.608,"close":22.425,"high":22.608,"low":22.314,"volume":52191},{"date":"2017-08-18","open":22.354,"close":22.479,"high":22.603,"low":22.341,"volume":39355},{"date":"2017-08-21","open":22.487,"close":22.964,"high":23.039,"low":22.483,"volume":70722},{"date":"2017-08-22","open":22.924,"close":22.71,"high":22.982,"low":22.639,"volume":36531},{"date":"2017-08-23","open":22.643,"close":22.875,"high":23.102,"low":22.608,"volume":38398},{"date":"2017-08-24","open":22.884,"close":22.959,"high":22.991,"low":22.786,"volume":41503},{"date":"2017-08-25","open":23.013,"close":22.915,"high":23.342,"low":22.875,"volume":78603},{"date":"2017-08-28","open":22.853,"close":22.617,"high":23.12,"low":22.43,"volume":104826},{"date":"2017-08-29","open":22.697,"close":22.608,"high":22.755,"low":22.43,"volume":59782},{"date":"2017-08-30","open":22.679,"close":22.639,"high":22.777,"low":22.519,"volume":52756},{"date":"2017-08-31","open":22.505,"close":22.67,"high":22.692,"low":22.416,"volume":64839},{"date":"2017-09-01","open":22.723,"close":23.356,"high":23.431,"low":22.723,"volume":127376},{"date":"2017-09-04","open":23.373,"close":24.571,"high":24.9,"low":23.356,"volume":148136},{"date":"2017-09-05","open":24.442,"close":24.486,"high":24.655,"low":24.277,"volume":70038},{"date":"2017-09-06","open":24.393,"close":24.192,"high":24.482,"low":24.028,"volume":68986},{"date":"2017-09-07","open":24.166,"close":24.553,"high":25.029,"low":23.979,"volume":67037},{"date":"2017-09-08","open":24.633,"close":25.025,"high":25.27,"low":24.419,"volume":75605},{"date":"2017-09-11","open":25.012,"close":24.575,"high":25.012,"low":24.477,"volume":66621},{"date":"2017-09-12","open":24.544,"close":24.513,"high":24.566,"low":24.077,"volume":71567},{"date":"2017-09-13","open":24.411,"close":24.58,"high":24.7,"low":24.255,"volume":53106},{"date":"2017-09-14","open":24.531,"close":24.277,"high":24.958,"low":24.255,"volume":57338},{"date":"2017-09-15","open":24.201,"close":24.491,"high":24.513,"low":24.166,"volume":41439},{"date":"2017-09-18","open":24.571,"close":24.655,"high":24.9,"low":24.509,"volume":42998},{"date":"2017-09-19","open":24.655,"close":24.731,"high":24.829,"low":24.566,"volume":34654},{"date":"2017-09-20","open":24.731,"close":24.78,"high":24.905,"low":24.704,"volume":27024},{"date":"2017-09-21","open":24.811,"close":24.495,"high":24.825,"low":24.393,"volume":46973},{"date":"2017-09-22","open":24.388,"close":24.451,"high":24.633,"low":24.353,"volume":32194},{"date":"2017-09-25","open":24.5,"close":24.442,"high":24.611,"low":24.219,"volume":55413},{"date":"2017-09-26","open":24.362,"close":24.424,"high":24.571,"low":24.29,"volume":38688},{"date":"2017-09-27","open":24.744,"close":24.584,"high":24.829,"low":24.455,"volume":52914},{"date":"2017-09-28","open":24.606,"close":25.314,"high":25.332,"low":24.584,"volume":93993},{"date":"2017-09-29","open":25.479,"close":25.247,"high":25.71,"low":25.19,"volume":65029},{"date":"2017-10-09","open":25.635,"close":26.147,"high":26.97,"low":25.55,"volume":121213},{"date":"2017-10-10","open":26.124,"close":25.688,"high":26.601,"low":25.203,"volume":142659},{"date":"2017-10-11","open":25.768,"close":26.343,"high":26.561,"low":25.768,"volume":114461},{"date":"2017-10-12","open":26.365,"close":26.583,"high":26.903,"low":26.365,"volume":72326},{"date":"2017-10-13","open":26.605,"close":26.574,"high":26.659,"low":26.213,"volume":51394},{"date":"2017-10-16","open":26.565,"close":26.614,"high":27.037,"low":26.369,"volume":62790},{"date":"2017-10-17","open":26.636,"close":26.975,"high":27.001,"low":26.463,"volume":77688},{"date":"2017-10-18","open":27.001,"close":26.895,"high":27.037,"low":26.752,"volume":59065},{"date":"2017-10-19","open":26.872,"close":27.696,"high":27.727,"low":26.837,"volume":103743},{"date":"2017-10-20","open":27.674,"close":27.496,"high":27.674,"low":27.237,"volume":59965},{"date":"2017-10-23","open":27.504,"close":27.553,"high":27.865,"low":27.309,"volume":58795},{"date":"2017-10-24","open":27.522,"close":27.438,"high":27.749,"low":27.415,"volume":55798},{"date":"2017-10-25","open":27.438,"close":28.31,"high":28.461,"low":27.335,"volume":76949},{"date":"2017-10-26","open":27.696,"close":28.07,"high":28.702,"low":27.696,"volume":126909},{"date":"2017-10-27","open":28.101,"close":27.896,"high":28.101,"low":27.647,"volume":104221},{"date":"2017-10-30","open":27.896,"close":27.509,"high":28.074,"low":27.415,"volume":105583},{"date":"2017-10-31","open":27.451,"close":28.497,"high":28.662,"low":27.415,"volume":117837},{"date":"2017-11-01","open":28.662,"close":29.067,"high":29.16,"low":28.35,"volume":107060},{"date":"2017-11-02","open":29.098,"close":29.316,"high":29.926,"low":28.84,"volume":115051},{"date":"2017-11-03","open":29.463,"close":30.598,"high":31.239,"low":29.374,"volume":146268},{"date":"2017-11-06","open":30.616,"close":32.268,"high":32.552,"low":30.22,"volume":192794},{"date":"2017-11-07","open":32.219,"close":30.754,"high":32.811,"low":30.576,"volume":387043},{"date":"2017-11-08","open":30.496,"close":29.939,"high":30.554,"low":29.761,"volume":319676},{"date":"2017-11-09","open":29.73,"close":30.166,"high":30.22,"low":29.33,"volume":292337},{"date":"2017-11-10","open":30.175,"close":30.407,"high":30.536,"low":29.472,"volume":259303},{"date":"2017-11-13","open":30.309,"close":29.481,"high":30.309,"low":29.379,"volume":263076},{"date":"2017-11-14","open":29.508,"close":28.426,"high":29.855,"low":28.364,"volume":284490},{"date":"2017-11-15","open":28.35,"close":28.884,"high":28.973,"low":28.012,"volume":266164},{"date":"2017-11-16","open":28.84,"close":29.672,"high":29.801,"low":28.47,"volume":215881},{"date":"2017-11-17","open":29.557,"close":28.715,"high":29.904,"low":28.617,"volume":176265},{"date":"2017-11-20","open":28.194,"close":29.249,"high":29.303,"low":27.335,"volume":223413},{"date":"2017-11-21","open":28.965,"close":29.379,"high":29.592,"low":28.929,"volume":179777},{"date":"2017-11-22","open":29.73,"close":29.183,"high":30.175,"low":28.751,"volume":225279},{"date":"2017-11-23","open":28.862,"close":27.464,"high":28.991,"low":27.415,"volume":240950},{"date":"2017-11-24","open":26.975,"close":27.611,"high":28.039,"low":26.975,"volume":169674},{"date":"2017-11-27","open":27.509,"close":27.162,"high":27.95,"low":26.841,"volume":120598},{"date":"2017-11-28","open":27.335,"close":28.061,"high":28.074,"low":27.237,"volume":131977},{"date":"2017-11-29","open":28.234,"close":27.638,"high":28.582,"low":27.415,"volume":109406},{"date":"2017-11-30","open":27.642,"close":27.589,"high":28.039,"low":27.282,"volume":69654},{"date":"2017-12-01","open":27.869,"close":27.99,"high":28.243,"low":27.598,"volume":77924},{"date":"2017-12-04","open":27.736,"close":28.577,"high":28.813,"low":27.536,"volume":105660},{"date":"2017-12-05","open":28.555,"close":28.128,"high":28.702,"low":27.95,"volume":75881},{"date":"2017-12-06","open":28.123,"close":27.674,"high":28.479,"low":27.295,"volume":101330},{"date":"2017-12-07","open":27.638,"close":27.264,"high":27.807,"low":27.162,"volume":74576},{"date":"2017-12-08","open":27.206,"close":27.696,"high":27.843,"low":27.184,"volume":114272},{"date":"2017-12-11","open":28.279,"close":29.472,"high":29.503,"low":28.083,"volume":243700},{"date":"2017-12-12","open":29.601,"close":29.187,"high":29.81,"low":29.151,"volume":138390},{"date":"2017-12-13","open":29.427,"close":29.49,"high":29.681,"low":28.933,"volume":115216},{"date":"2017-12-14","open":29.686,"close":29.57,"high":29.837,"low":29.37,"volume":88646},{"date":"2017-12-15","open":29.552,"close":28.64,"high":29.552,"low":28.613,"volume":108179},{"date":"2017-12-18","open":28.657,"close":28.902,"high":29.196,"low":28.657,"volume":72954},{"date":"2017-12-19","open":29.009,"close":29.125,"high":29.143,"low":28.706,"volume":82889},{"date":"2017-12-20","open":29.508,"close":29.454,"high":29.583,"low":29.062,"volume":89702},{"date":"2017-12-21","open":29.423,"close":30.086,"high":30.376,"low":29.338,"volume":150573},{"date":"2017-12-22","open":30.086,"close":30.278,"high":30.589,"low":29.948,"volume":106673},{"date":"2017-12-25","open":30.175,"close":30.18,"high":30.754,"low":29.819,"volume":75866},{"date":"2017-12-26","open":30.18,"close":30.046,"high":30.438,"low":29.597,"volume":61590},{"date":"2017-12-27","open":30.122,"close":28.907,"high":30.122,"low":28.84,"volume":110444},{"date":"2017-12-28","open":28.907,"close":29.472,"high":29.708,"low":28.907,"volume":73494},{"date":"2017-12-29","open":29.423,"close":29.276,"high":29.841,"low":29.196,"volume":72756},{"date":"2018-01-02","open":29.472,"close":29.138,"high":29.663,"low":28.929,"volume":93925},{"date":"2018-01-03","open":29.147,"close":29.209,"high":29.73,"low":29.107,"volume":124564},{"date":"2018-01-04","open":29.338,"close":29.984,"high":30.037,"low":29.209,"volume":160499},{"date":"2018-01-05","open":30.42,"close":29.873,"high":30.523,"low":29.677,"volume":133913},{"date":"2018-01-08","open":29.913,"close":30.291,"high":30.331,"low":29.686,"volume":97948},{"date":"2018-01-09","open":30.483,"close":31.822,"high":32.041,"low":30.207,"volume":217986},{"date":"2018-01-10","open":31.778,"close":31.911,"high":32.25,"low":31.511,"volume":145295},{"date":"2018-01-11","open":31.778,"close":31.631,"high":32.036,"low":31.408,"volume":86486},{"date":"2018-01-12","open":31.631,"close":31.782,"high":31.956,"low":31.493,"volume":72168},{"date":"2018-01-15","open":31.689,"close":31.729,"high":32.401,"low":31.337,"volume":141139},{"date":"2018-01-16","open":31.595,"close":32,"high":32.842,"low":31.449,"volume":172476},{"date":"2018-01-17","open":32.219,"close":31.306,"high":32.254,"low":31.173,"volume":115277},{"date":"2018-01-18","open":31.377,"close":30.977,"high":31.943,"low":30.589,"volume":99762},{"date":"2018-01-19","open":31.012,"close":31.671,"high":31.854,"low":30.643,"volume":116944},{"date":"2018-01-22","open":31.671,"close":32.575,"high":32.615,"low":31.595,"volume":127705},{"date":"2018-01-23","open":32.535,"close":32.708,"high":33.283,"low":32.183,"volume":147308},{"date":"2018-01-24","open":32.771,"close":33.323,"high":33.47,"low":32.544,"volume":139220},{"date":"2018-01-25","open":33.594,"close":32.428,"high":33.625,"low":32.165,"volume":154773},{"date":"2018-01-26","open":32.437,"close":32.913,"high":33.185,"low":32.29,"volume":105402},{"date":"2018-01-29","open":33.073,"close":31.173,"high":33.291,"low":31.021,"volume":175524},{"date":"2018-01-30","open":31.173,"close":31.555,"high":31.876,"low":31.088,"volume":86503},{"date":"2018-01-31","open":31.506,"close":32.263,"high":32.357,"low":31.466,"volume":86171},{"date":"2018-02-01","open":32.486,"close":31.613,"high":32.802,"low":31.155,"volume":96967},{"date":"2018-02-02","open":31.871,"close":31.635,"high":32.397,"low":31.382,"volume":79708},{"date":"2018-02-05","open":31.266,"close":31.23,"high":31.359,"low":30.487,"volume":124317},{"date":"2018-02-06","open":30.393,"close":29.289,"high":30.393,"low":28.475,"volume":241600},{"date":"2018-02-07","open":30.211,"close":28.702,"high":30.264,"low":28.43,"volume":153767},{"date":"2018-02-08","open":28.827,"close":29.334,"high":29.681,"low":28.742,"volume":107457},{"date":"2018-02-09","open":28.261,"close":28.644,"high":29.227,"low":28.003,"volume":167040},{"date":"2018-02-12","open":28.791,"close":30.162,"high":30.353,"low":28.773,"volume":125221},{"date":"2018-02-13","open":30.429,"close":30.278,"high":31.061,"low":30.162,"volume":91029},{"date":"2018-02-14","open":30.487,"close":30.589,"high":30.807,"low":30.309,"volume":55794},{"date":"2018-02-22","open":30.621,"close":30.83,"high":31.146,"low":30.162,"volume":145671},{"date":"2018-02-23","open":31.057,"close":31.19,"high":31.903,"low":30.812,"volume":96619},{"date":"2018-02-26","open":31.288,"close":31.849,"high":31.956,"low":30.865,"volume":98866},{"date":"2018-02-27","open":31.965,"close":31.364,"high":32.179,"low":31.337,"volume":64497},{"date":"2018-02-28","open":31.288,"close":30.834,"high":31.644,"low":30.785,"volume":65965},{"date":"2018-03-01","open":30.754,"close":31.595,"high":31.635,"low":30.71,"volume":73570},{"date":"2018-03-02","open":31.444,"close":31.408,"high":31.733,"low":31.306,"volume":51571},{"date":"2018-03-05","open":31.422,"close":31.72,"high":31.831,"low":31.115,"volume":54846},{"date":"2018-03-06","open":31.707,"close":32.486,"high":32.739,"low":31.693,"volume":98475},{"date":"2018-03-07","open":32.352,"close":32.134,"high":32.695,"low":32.023,"volume":59575},{"date":"2018-03-08","open":32.557,"close":33.407,"high":33.728,"low":32.321,"volume":143653},{"date":"2018-03-09","open":33.407,"close":33.91,"high":33.99,"low":33.158,"volume":98135},{"date":"2018-03-12","open":34.182,"close":34.168,"high":34.4,"low":33.759,"volume":88345},{"date":"2018-03-13","open":34.035,"close":33.652,"high":34.271,"low":33.514,"volume":77988},{"date":"2018-03-14","open":33.581,"close":34.142,"high":34.293,"low":33.434,"volume":77879},{"date":"2018-03-15","open":33.99,"close":35.379,"high":35.517,"low":33.959,"volume":124889},{"date":"2018-03-16","open":35.161,"close":35.05,"high":35.664,"low":34.921,"volume":93116},{"date":"2018-03-19","open":35.166,"close":37.009,"high":37.026,"low":34.885,"volume":144529},{"date":"2018-03-20","open":36.688,"close":37.516,"high":38.126,"low":36.635,"volume":149633},{"date":"2018-03-21","open":37.654,"close":37.08,"high":38.273,"low":36.853,"volume":142643},{"date":"2018-03-22","open":36.853,"close":36.804,"high":37.454,"low":36.305,"volume":124608},{"date":"2018-03-23","open":35.664,"close":36.238,"high":36.799,"low":35.072,"volume":158383},{"date":"2018-03-26","open":36.234,"close":37.449,"high":38.291,"low":36.229,"volume":204555},{"date":"2018-03-27","open":38.139,"close":37.169,"high":38.188,"low":36.43,"volume":207803},{"date":"2018-03-28","open":36.897,"close":35.629,"high":37.534,"low":35.517,"volume":233196},{"date":"2018-03-29","open":35.962,"close":35.428,"high":36.172,"low":33.737,"volume":161244},{"date":"2018-03-30","open":35.415,"close":37.302,"high":37.333,"low":35.401,"volume":142271},{"date":"2018-04-02","open":37.302,"close":36.35,"high":37.694,"low":36.229,"volume":110219},{"date":"2018-04-03","open":35.815,"close":36.345,"high":36.408,"low":35.206,"volume":143768},{"date":"2018-04-04","open":37.031,"close":36.011,"high":37.169,"low":35.869,"volume":137104},{"date":"2018-04-09","open":35.873,"close":35.344,"high":36.132,"low":35.139,"volume":129534},{"date":"2018-04-10","open":35.539,"close":36.123,"high":36.287,"low":35.442,"volume":95517},{"date":"2018-04-11","open":36.158,"close":36.434,"high":36.911,"low":35.962,"volume":120562},{"date":"2018-04-12","open":36.501,"close":36.733,"high":37.049,"low":36.056,"volume":104014},{"date":"2018-04-13","open":36.764,"close":34.663,"high":36.937,"low":34.627,"volume":223433},{"date":"2018-04-16","open":34.916,"close":35.646,"high":35.869,"low":34.226,"volume":162869},{"date":"2018-04-17","open":35.633,"close":34.569,"high":35.842,"low":34.106,"volume":166656},{"date":"2018-04-18","open":34.85,"close":35.09,"high":35.29,"low":34.177,"volume":138486},{"date":"2018-04-19","open":35.161,"close":35.531,"high":35.606,"low":34.894,"volume":97605},{"date":"2018-04-20","open":35.531,"close":35.976,"high":36.919,"low":35.428,"volume":136024},{"date":"2018-04-23","open":35.949,"close":36.091,"high":36.408,"low":35.584,"volume":93334},{"date":"2018-04-24","open":36.229,"close":36.296,"high":36.946,"low":35.967,"volume":108921},{"date":"2018-04-25","open":36.203,"close":37.503,"high":37.556,"low":36.123,"volume":168922},{"date":"2018-04-26","open":37.605,"close":35.86,"high":37.605,"low":35.686,"volume":157848},{"date":"2018-04-27","open":35.517,"close":35.731,"high":36.492,"low":34.636,"volume":152687},{"date":"2018-05-02","open":35.958,"close":35.041,"high":36.363,"low":34.627,"volume":138002},{"date":"2018-05-03","open":35.063,"close":35.468,"high":35.718,"low":34.226,"volume":88419},{"date":"2018-05-04","open":35.446,"close":35.268,"high":35.838,"low":34.988,"volume":80977},{"date":"2018-05-07","open":35.375,"close":36.189,"high":36.207,"low":35.299,"volume":92976},{"date":"2018-05-08","open":36.376,"close":36.657,"high":36.875,"low":36.051,"volume":103102},{"date":"2018-05-09","open":36.657,"close":36.79,"high":37.031,"low":36.265,"volume":76963},{"date":"2018-05-10","open":37.218,"close":39.341,"high":39.791,"low":36.879,"volume":252768},{"date":"2018-05-11","open":39.372,"close":38.402,"high":41.126,"low":38.104,"volume":269733},{"date":"2018-05-14","open":38.633,"close":39.141,"high":39.297,"low":37.952,"volume":126126},{"date":"2018-05-15","open":39.234,"close":39.715,"high":40.067,"low":38.896,"volume":131331},{"date":"2018-05-16","open":39.435,"close":39.354,"high":40.044,"low":39.248,"volume":114591},{"date":"2018-05-17","open":39.212,"close":38.602,"high":39.328,"low":38.268,"volume":103643},{"date":"2018-05-18","open":38.624,"close":39.639,"high":39.657,"low":38.286,"volume":102791},{"date":"2018-05-21","open":39.88,"close":39.426,"high":39.911,"low":39.078,"volume":85001},{"date":"2018-05-22","open":39.399,"close":40.921,"high":40.957,"low":39.168,"volume":138794},{"date":"2018-05-23","open":40.775,"close":40.708,"high":41.496,"low":40.516,"volume":115270},{"date":"2018-05-24","open":39.969,"close":40.454,"high":40.859,"low":39.969,"volume":88624},{"date":"2018-05-25","open":40.548,"close":41.914,"high":42.573,"low":40.392,"volume":166512},{"date":"2018-05-28","open":42.306,"close":43.646,"high":43.753,"low":41.607,"volume":173744},{"date":"2018-05-29","open":43.196,"close":41.046,"high":44.363,"low":40.04,"volume":239240},{"date":"2018-05-30","open":40.033,"close":41.752,"high":42.84,"low":39.368,"volume":228286},{"date":"2018-05-31","open":41.746,"close":42.684,"high":42.736,"low":41.075,"volume":218449},{"date":"2018-06-01","open":42.69,"close":41.457,"high":43.072,"low":40.699,"volume":215486},{"date":"2018-06-04","open":41.793,"close":42.458,"high":42.742,"low":40.93,"volume":202431},{"date":"2018-06-05","open":42.701,"close":45.01,"high":46.075,"low":42.337,"volume":300368},{"date":"2018-06-06","open":45.265,"close":46.318,"high":46.717,"low":44.75,"volume":267558},{"date":"2018-06-07","open":46.341,"close":46.087,"high":46.827,"low":45.71,"volume":237760},{"date":"2018-06-08","open":45.734,"close":45.589,"high":46.44,"low":45.519,"volume":271095},{"date":"2018-06-11","open":45.554,"close":43.778,"high":45.56,"low":42.805,"volume":376465},{"date":"2018-06-12","open":43.853,"close":44.148,"high":44.212,"low":43.286,"volume":232293},{"date":"2018-06-13","open":43.766,"close":43.205,"high":43.905,"low":42.585,"volume":186431},{"date":"2018-06-14","open":43.187,"close":42.776,"high":43.749,"low":42.597,"volume":158804},{"date":"2018-06-15","open":42.614,"close":42.58,"high":43.176,"low":42.076,"volume":142981},{"date":"2018-06-19","open":42.435,"close":42.024,"high":43.546,"low":41.162,"volume":262520},{"date":"2018-06-20","open":42.03,"close":44.31,"high":44.426,"low":41.22,"volume":319820},{"date":"2018-06-21","open":44.31,"close":43.876,"high":44.877,"low":43.291,"volume":219275},{"date":"2018-06-22","open":43.245,"close":44.327,"high":44.513,"low":42.724,"volume":201434},{"date":"2018-06-25","open":44.437,"close":44.703,"high":45.664,"low":44.113,"volume":230032},{"date":"2018-06-26","open":44.35,"close":44.779,"high":45.381,"low":43.517,"volume":188501},{"date":"2018-06-27","open":44.906,"close":42.869,"high":44.952,"low":42.609,"volume":216343},{"date":"2018-06-28","open":41.972,"close":40.786,"high":42.666,"low":40.757,"volume":256433},{"date":"2018-06-29","open":40.977,"close":42.47,"high":42.655,"low":40.977,"volume":162773},{"date":"2018-07-02","open":42.03,"close":42.261,"high":43.523,"low":41.451,"volume":169244},{"date":"2018-07-03","open":42.175,"close":40.589,"high":42.186,"low":38.558,"volume":379958},{"date":"2018-07-04","open":40.004,"close":39.177,"high":40.41,"low":39.154,"volume":190048},{"date":"2018-07-05","open":39.252,"close":37.973,"high":40.033,"low":37.898,"volume":250616},{"date":"2018-07-06","open":37.979,"close":39.125,"high":39.987,"low":37.794,"volume":309294},{"date":"2018-07-09","open":38.72,"close":40.462,"high":40.56,"low":38.679,"volume":214347},{"date":"2018-07-10","open":40.728,"close":40.78,"high":41.254,"low":40.201,"volume":157070},{"date":"2018-07-11","open":40.004,"close":40.508,"high":40.791,"low":39.258,"volume":192820},{"date":"2018-07-12","open":40.618,"close":41.278,"high":41.833,"low":40.612,"volume":241162},{"date":"2018-07-13","open":41.376,"close":42.024,"high":42.203,"low":40.93,"volume":237112},{"date":"2018-07-16","open":41.741,"close":41.862,"high":42.14,"low":41.249,"volume":137178},{"date":"2018-07-17","open":41.972,"close":40.728,"high":42.07,"low":40.334,"volume":181517},{"date":"2018-07-18","open":40.901,"close":41.509,"high":42.493,"low":40.583,"volume":233663},{"date":"2018-07-19","open":41.798,"close":41,"high":41.839,"low":40.728,"volume":128442},{"date":"2018-07-20","open":40.959,"close":41.312,"high":41.37,"low":39.761,"volume":175336},{"date":"2018-07-23","open":39.455,"close":39.246,"high":40.178,"low":38.656,"volume":392308},{"date":"2018-07-24","open":38.963,"close":39.721,"high":40.41,"low":38.662,"volume":260237},{"date":"2018-07-25","open":39.622,"close":40.23,"high":40.462,"low":39.495,"volume":155788},{"date":"2018-07-26","open":40.404,"close":39.426,"high":40.647,"low":39.368,"volume":144469},{"date":"2018-07-27","open":39.264,"close":39.368,"high":39.646,"low":39.067,"volume":111570},{"date":"2018-07-30","open":39.264,"close":38.587,"high":39.426,"low":37.985,"volume":160200},{"date":"2018-07-31","open":38.274,"close":38.482,"high":39.339,"low":38.268,"volume":131961},{"date":"2018-08-01","open":39.009,"close":38.158,"high":39.009,"low":38.066,"volume":96969},{"date":"2018-08-02","open":38.158,"close":38.789,"high":38.806,"low":37.632,"volume":196298},{"date":"2018-08-03","open":38.558,"close":37.105,"high":39.131,"low":37.053,"volume":180978},{"date":"2018-08-06","open":36.532,"close":34.42,"high":36.636,"low":33.812,"volume":386501},{"date":"2018-08-07","open":34.275,"close":35.34,"high":35.427,"low":33.841,"volume":247370},{"date":"2018-08-08","open":35.502,"close":34.877,"high":35.832,"low":34.651,"volume":124749},{"date":"2018-08-09","open":34.912,"close":37.429,"high":37.776,"low":34.709,"volume":232524},{"date":"2018-08-10","open":37.429,"close":39.154,"high":39.501,"low":37.418,"volume":260948},{"date":"2018-08-13","open":39.067,"close":39.339,"high":39.541,"low":38.372,"volume":148724},{"date":"2018-08-14","open":39.339,"close":39.779,"high":39.958,"low":38.963,"volume":156682},{"date":"2018-08-15","open":39.622,"close":37.707,"high":39.692,"low":37.574,"volume":203947},{"date":"2018-08-16","open":37.111,"close":37.533,"high":38.795,"low":37.001,"volume":175889},{"date":"2018-08-17","open":37.91,"close":36.173,"high":37.921,"low":35.433,"volume":329551},{"date":"2018-08-20","open":35.977,"close":35.028,"high":36.237,"low":33.928,"volume":295977},{"date":"2018-08-21","open":35.085,"close":37.4,"high":37.632,"low":35.056,"volume":246914},{"date":"2018-08-22","open":37.14,"close":37.151,"high":37.504,"low":36.463,"volume":132341},{"date":"2018-08-23","open":37.29,"close":37.724,"high":38.1,"low":36.85,"volume":156090},{"date":"2018-08-24","open":37.493,"close":37.962,"high":38.563,"low":37.128,"volume":184790},{"date":"2018-08-27","open":38.106,"close":39.339,"high":40.004,"low":38.066,"volume":265124},{"date":"2018-08-28","open":39.414,"close":39.443,"high":39.646,"low":38.87,"volume":168854},{"date":"2018-08-29","open":39.252,"close":39.003,"high":39.426,"low":38.789,"volume":108663},{"date":"2018-08-30","open":39.05,"close":37.973,"high":39.31,"low":37.863,"volume":157552},{"date":"2018-08-31","open":37.69,"close":36.908,"high":37.69,"low":36.081,"volume":293465},{"date":"2018-09-03","open":36.324,"close":36.636,"high":36.706,"low":35.953,"volume":129138},{"date":"2018-09-04","open":36.822,"close":36.665,"high":37.076,"low":35.953,"volume":173985},{"date":"2018-09-05","open":36.648,"close":36.121,"high":36.995,"low":36.116,"volume":137537},{"date":"2018-09-06","open":35.664,"close":35.433,"high":36.197,"low":35.375,"volume":132835},{"date":"2018-09-07","open":35.693,"close":36.602,"high":36.989,"low":35.693,"volume":199101},{"date":"2018-09-10","open":36.706,"close":35.653,"high":36.966,"low":35.485,"volume":144492},{"date":"2018-09-11","open":35.71,"close":36.087,"high":36.677,"low":35.386,"volume":120543},{"date":"2018-09-12","open":36.04,"close":34.16,"high":36.04,"low":33.928,"volume":333740},{"date":"2018-09-13","open":34.842,"close":32.713,"high":34.97,"low":30.832,"volume":560078},{"date":"2018-09-14","open":32.643,"close":32.267,"high":32.742,"low":31.382,"volume":273474},{"date":"2018-09-17","open":31.822,"close":30.687,"high":32.713,"low":30.566,"volume":289501},{"date":"2018-09-18","open":30.687,"close":31.879,"high":31.995,"low":30.01,"volume":346143},{"date":"2018-09-19","open":31.787,"close":32.857,"high":33.558,"low":31.526,"volume":326950},{"date":"2018-09-20","open":32.857,"close":32.881,"high":33.529,"low":32.487,"volume":185944},{"date":"2018-09-21","open":32.933,"close":33.824,"high":34.073,"low":32.342,"volume":205031},{"date":"2018-09-25","open":33.372,"close":34.217,"high":34.605,"low":33.234,"volume":164970},{"date":"2018-09-26","open":34.455,"close":34.912,"high":35.606,"low":34.032,"volume":328167},{"date":"2018-09-27","open":34.831,"close":34.941,"high":35.664,"low":34.553,"volume":216015},{"date":"2018-09-28","open":34.582,"close":35.375,"high":35.548,"low":34.582,"volume":179392},{"date":"2018-10-08","open":34.507,"close":32.418,"high":34.507,"low":32.302,"volume":290842},{"date":"2018-10-09","open":32.308,"close":32.638,"high":33.095,"low":32.296,"volume":190432},{"date":"2018-10-10","open":33.106,"close":32.273,"high":33.291,"low":31.613,"volume":153980},{"date":"2018-10-11","open":29.877,"close":30.774,"high":31.393,"low":29.703,"volume":294450},{"date":"2018-10-12","open":30.936,"close":31.787,"high":32.256,"low":30.392,"volume":273915},{"date":"2018-10-15","open":31.729,"close":31.955,"high":32.846,"low":31.677,"volume":165328},{"date":"2018-10-16","open":32.076,"close":32.198,"high":32.985,"low":31.804,"volume":124743},{"date":"2018-10-17","open":32.655,"close":32.267,"high":33.147,"low":30.861,"volume":165453},{"date":"2018-10-18","open":32.134,"close":30.71,"high":32.487,"low":30.404,"volume":280168},{"date":"2018-10-19","open":30.45,"close":31.382,"high":31.96,"low":30.051,"volume":334821},{"date":"2018-10-22","open":31.903,"close":34.05,"high":34.657,"low":31.891,"volume":488159},{"date":"2018-10-23","open":33.853,"close":33.552,"high":34.235,"low":32.886,"volume":329623},{"date":"2018-10-24","open":33.506,"close":32.516,"high":33.54,"low":31.526,"volume":280090},{"date":"2018-10-25","open":31.15,"close":31.497,"high":31.827,"low":30.508,"volume":234672},{"date":"2018-10-26","open":32.18,"close":32.076,"high":32.684,"low":31.625,"volume":231620},{"date":"2018-10-29","open":32.076,"close":31.33,"high":32.076,"low":30.456,"volume":246942},{"date":"2018-10-30","open":31.573,"close":32.406,"high":33.06,"low":31.063,"volume":228883},{"date":"2018-10-31","open":32.713,"close":34.264,"high":34.507,"low":32.655,"volume":242007},{"date":"2018-11-01","open":34.715,"close":34.796,"high":35.896,"low":34.322,"volume":292174},{"date":"2018-11-02","open":36.532,"close":37.747,"high":37.892,"low":36.098,"volume":371911},{"date":"2018-11-05","open":37.18,"close":36.816,"high":37.313,"low":36.139,"volume":219001},{"date":"2018-11-06","open":36.822,"close":36.48,"high":36.926,"low":35.982,"volume":154046},{"date":"2018-11-07","open":36.648,"close":36.168,"high":36.897,"low":36.017,"volume":143596},{"date":"2018-11-08","open":36.625,"close":36.411,"high":36.764,"low":36.11,"volume":121184},{"date":"2018-11-09","open":36.069,"close":35.936,"high":36.521,"low":35.543,"volume":124070},{"date":"2018-11-12","open":35.925,"close":36.26,"high":36.764,"low":35.305,"volume":134920},{"date":"2018-11-13","open":35.595,"close":36.474,"high":36.822,"low":35.496,"volume":157490},{"date":"2018-11-14","open":36.648,"close":35.739,"high":36.874,"low":35.664,"volume":135609},{"date":"2018-11-15","open":35.433,"close":35.797,"high":35.797,"low":34.622,"volume":220142},{"date":"2018-11-16","open":35.548,"close":34.686,"high":35.583,"low":34.322,"volume":293398},{"date":"2018-11-19","open":34.785,"close":35.265,"high":35.716,"low":34.536,"volume":181850},{"date":"2018-11-20","open":35.033,"close":34.877,"high":35.438,"low":34.68,"volume":123957},{"date":"2018-11-21","open":34.507,"close":35.676,"high":35.925,"low":34.437,"volume":143635},{"date":"2018-11-22","open":35.664,"close":35.271,"high":36.04,"low":35.091,"volume":121120},{"date":"2018-11-23","open":35.074,"close":34.871,"high":35.462,"low":34.721,"volume":101553},{"date":"2018-11-26","open":35.08,"close":34.825,"high":35.166,"low":34.507,"volume":75948},{"date":"2018-11-27","open":34.964,"close":34.802,"high":35.178,"low":34.565,"volume":73165},{"date":"2018-11-28","open":35.004,"close":35.93,"high":36.104,"low":34.622,"volume":175436},{"date":"2018-11-29","open":36.069,"close":35.687,"high":36.399,"low":35.687,"volume":128711},{"date":"2018-11-30","open":35.896,"close":36.503,"high":36.59,"low":35.548,"volume":142638},{"date":"2018-12-03","open":37.458,"close":37.366,"high":37.69,"low":36.59,"volume":221274},{"date":"2018-12-04","open":37.394,"close":37.371,"high":37.574,"low":36.827,"volume":125143},{"date":"2018-12-05","open":36.827,"close":37.348,"high":38.118,"low":36.752,"volume":161182},{"date":"2018-12-06","open":36.712,"close":34.883,"high":37.047,"low":33.639,"volume":343875},{"date":"2018-12-07","open":34.275,"close":32.412,"high":34.385,"low":32.215,"volume":508862},{"date":"2018-12-10","open":31.891,"close":32.771,"high":33.048,"low":31.463,"volume":233019},{"date":"2018-12-11","open":32.8,"close":33.419,"high":33.691,"low":32.8,"volume":174130},{"date":"2018-12-12","open":33.818,"close":32.678,"high":33.87,"low":32.493,"volume":186623},{"date":"2018-12-13","open":32.776,"close":33.303,"high":33.749,"low":32.481,"volume":205222},{"date":"2018-12-14","open":32.996,"close":32.713,"high":33.291,"low":32.348,"volume":203403},{"date":"2018-12-17","open":32.435,"close":31.723,"high":32.464,"low":30.699,"volume":285971},{"date":"2018-12-18","open":31.66,"close":31.509,"high":32.076,"low":31.324,"volume":175128},{"date":"2018-12-19","open":31.613,"close":30.519,"high":31.723,"low":30.456,"volume":228167},{"date":"2018-12-20","open":30.265,"close":29.269,"high":30.519,"low":29.165,"volume":364633},{"date":"2018-12-21","open":29.067,"close":27.614,"high":29.067,"low":27.499,"volume":513154},{"date":"2018-12-24","open":27.909,"close":29.391,"high":29.414,"low":27.794,"volume":295973},{"date":"2018-12-25","open":28.899,"close":29.536,"high":29.75,"low":28.691,"volume":222119},{"date":"2018-12-26","open":29.478,"close":28.72,"high":29.646,"low":28.72,"volume":150453},{"date":"2018-12-27","open":29.009,"close":28.43,"high":29.472,"low":28.315,"volume":255486},{"date":"2018-12-28","open":28.697,"close":29.154,"high":29.235,"low":28.552,"volume":202230},{"date":"2019-01-02","open":29.466,"close":29.281,"high":29.825,"low":29.032,"volume":278848},{"date":"2019-01-03","open":28.853,"close":28.181,"high":29.113,"low":27.632,"volume":325560},{"date":"2019-01-04","open":27.736,"close":30.08,"high":30.155,"low":27.435,"volume":354968},{"date":"2019-01-07","open":29.877,"close":29.628,"high":29.935,"low":29.241,"volume":240338},{"date":"2019-01-08","open":29.501,"close":29.866,"high":30.085,"low":29.501,"volume":128292},{"date":"2019-01-09","open":30.166,"close":30.763,"high":31.162,"low":29.935,"volume":197010},{"date":"2019-01-10","open":30.508,"close":31.191,"high":31.752,"low":30.294,"volume":163685},{"date":"2019-01-11","open":31.15,"close":31.006,"high":31.33,"low":30.473,"volume":131164},{"date":"2019-01-14","open":31.006,"close":30.068,"high":31.006,"low":29.941,"volume":111805},{"date":"2019-01-15","open":30.166,"close":31.289,"high":31.318,"low":30.068,"volume":161210},{"date":"2019-01-16","open":31.283,"close":31.885,"high":32.186,"low":30.745,"volume":177373},{"date":"2019-01-17","open":31.816,"close":31.822,"high":32.447,"low":31.683,"volume":124214},{"date":"2019-01-18","open":32.134,"close":32.869,"high":33.222,"low":31.914,"volume":178399},{"date":"2019-01-21","open":32.747,"close":32.811,"high":33.616,"low":32.684,"volume":157929},{"date":"2019-01-22","open":32.944,"close":32.013,"high":32.944,"low":31.642,"volume":151659},{"date":"2019-01-23","open":31.845,"close":32.203,"high":32.412,"low":31.746,"volume":90135},{"date":"2019-01-24","open":32.134,"close":32.991,"high":33.164,"low":31.845,"volume":121942},{"date":"2019-01-25","open":32.973,"close":32.765,"high":33.222,"low":32.661,"volume":111232},{"date":"2019-01-28","open":32.163,"close":30.352,"high":32.163,"low":30.166,"volume":415754},{"date":"2019-01-29","open":30.462,"close":31.717,"high":31.752,"low":30.328,"volume":267403},{"date":"2019-01-30","open":31.613,"close":31.845,"high":32.47,"low":31.515,"volume":144053},{"date":"2019-01-31","open":32.331,"close":32.8,"high":33.031,"low":31.955,"volume":185000},{"date":"2019-02-01","open":33.315,"close":33.824,"high":33.853,"low":32.678,"volume":173804},{"date":"2019-02-11","open":33.39,"close":34.42,"high":34.599,"low":33.228,"volume":162455},{"date":"2019-02-12","open":34.796,"close":35.375,"high":35.797,"low":34.507,"volume":213539},{"date":"2019-02-13","open":35.664,"close":36.584,"high":36.816,"low":35.664,"volume":208882},{"date":"2019-02-14","open":36.532,"close":36.706,"high":36.908,"low":36.185,"volume":157679},{"date":"2019-02-15","open":36.37,"close":35.832,"high":36.677,"low":35.612,"volume":137296},{"date":"2019-02-18","open":36.995,"close":37.302,"high":37.776,"low":36.822,"volume":240945},{"date":"2019-02-19","open":37.285,"close":36.781,"high":37.672,"low":36.59,"volume":196815},{"date":"2019-02-20","open":36.59,"close":36.214,"high":36.781,"low":35.71,"volume":176077},{"date":"2019-02-21","open":36.278,"close":36.497,"high":37.111,"low":36.243,"volume":159134},{"date":"2019-02-22","open":36.688,"close":36.995,"high":36.995,"low":36.011,"volume":119445},{"date":"2019-02-25","open":36.822,"close":38.268,"high":38.5,"low":36.706,"volume":356755},{"date":"2019-02-26","open":37.8,"close":37.979,"high":41.127,"low":37.58,"volume":368608},{"date":"2019-02-27","open":37.95,"close":38.442,"high":39.298,"low":37.846,"volume":191795},{"date":"2019-02-28","open":38.442,"close":40.236,"high":40.41,"low":38.28,"volume":282684},{"date":"2019-03-01","open":40.757,"close":40.294,"high":40.872,"low":39.646,"volume":207387},{"date":"2019-03-04","open":40.531,"close":40.45,"high":41.451,"low":40.103,"volume":270970},{"date":"2019-03-05","open":40.363,"close":40.363,"high":40.803,"low":40.062,"volume":159719},{"date":"2019-03-06","open":40.41,"close":39.86,"high":40.757,"low":39.368,"volume":207512},{"date":"2019-03-07","open":39.854,"close":39.356,"high":39.854,"low":38.992,"volume":202092},{"date":"2019-03-08","open":38.558,"close":38.94,"high":39.975,"low":38.355,"volume":201548},{"date":"2019-03-11","open":39.142,"close":39.31,"high":39.646,"low":38.731,"volume":196450},{"date":"2019-03-12","open":39.889,"close":39.026,"high":40.028,"low":38.778,"volume":186710},{"date":"2019-03-13","open":39.061,"close":39.067,"high":39.513,"low":38.789,"volume":166470},{"date":"2019-03-14","open":39.241,"close":39.171,"high":39.779,"low":38.98,"volume":188755},{"date":"2019-03-15","open":39.31,"close":40.016,"high":40.763,"low":38.992,"volume":256058},{"date":"2019-03-18","open":40.41,"close":41.509,"high":42.059,"low":39.796,"volume":291631},{"date":"2019-03-19","open":41.422,"close":40.352,"high":41.428,"low":40.085,"volume":235289},{"date":"2019-03-20","open":40.097,"close":40.71,"high":40.872,"low":39.808,"volume":170864},{"date":"2019-03-21","open":40.89,"close":40.525,"high":41.197,"low":40.224,"volume":125727},{"date":"2019-03-22","open":40.815,"close":40.948,"high":41.156,"low":40.323,"volume":134844},{"date":"2019-03-25","open":40.352,"close":39.831,"high":40.93,"low":39.819,"volume":178861},{"date":"2019-03-26","open":40.236,"close":40.033,"high":40.572,"low":39.634,"volume":129691},{"date":"2019-03-27","open":40.375,"close":41.66,"high":42.348,"low":40.375,"volume":344629},{"date":"2019-03-28","open":41.588,"close":43.65,"high":44.206,"low":41.115,"volume":255548},{"date":"2019-03-29","open":43.115,"close":44.185,"high":44.595,"low":42.261,"volume":294505},{"date":"2019-04-01","open":44.588,"close":44.414,"high":45.942,"low":44.213,"volume":264290},{"date":"2019-04-02","open":44.588,"close":44.088,"high":44.595,"low":43.615,"volume":199156},{"date":"2019-04-03","open":44.067,"close":44.296,"high":44.539,"low":43.831,"volume":166465},{"date":"2019-04-04","open":44.24,"close":44.685,"high":44.761,"low":43.824,"volume":178992},{"date":"2019-04-08","open":44.935,"close":43.185,"high":44.935,"low":42.817,"volume":320093},{"date":"2019-04-09","open":42.872,"close":43.768,"high":43.963,"low":42.227,"volume":257800},{"date":"2019-04-10","open":43.865,"close":44.4,"high":45.303,"low":43.206,"volume":326110},{"date":"2019-04-11","open":44.4,"close":43.185,"high":44.935,"low":43.06,"volume":250216},{"date":"2019-04-12","open":43.407,"close":43.629,"high":43.977,"low":42.872,"volume":157140},{"date":"2019-04-15","open":44.324,"close":42.747,"high":44.574,"low":42.595,"volume":197564},{"date":"2019-04-16","open":42.74,"close":43.796,"high":43.796,"low":42.539,"volume":164085},{"date":"2019-04-17","open":44.24,"close":43.567,"high":44.24,"low":43.345,"volume":153631},{"date":"2019-04-18","open":43.72,"close":43.289,"high":43.72,"low":43.039,"volume":101789},{"date":"2019-04-19","open":43.199,"close":43.511,"high":43.949,"low":43.046,"volume":127295},{"date":"2019-04-22","open":43.407,"close":41.907,"high":43.477,"low":41.859,"volume":269081},{"date":"2019-04-23","open":41.865,"close":42.393,"high":42.886,"low":41.817,"volume":190381},{"date":"2019-04-24","open":42.685,"close":42.4,"high":42.984,"low":42.157,"volume":147052},{"date":"2019-04-25","open":42.525,"close":43.129,"high":43.803,"low":42.435,"volume":264766},{"date":"2019-04-26","open":42.511,"close":42.039,"high":43.067,"low":41.532,"volume":203221},{"date":"2019-04-29","open":42.143,"close":44.115,"high":44.893,"low":42.143,"volume":412739},{"date":"2019-04-30","open":43.893,"close":44.414,"high":44.796,"low":43.643,"volume":194519},{"date":"2019-05-06","open":43.893,"close":43.338,"high":43.893,"low":42.518,"volume":348033},{"date":"2019-05-07","open":43.754,"close":44.685,"high":46.31,"low":43.56,"volume":424232},{"date":"2019-05-08","open":43.595,"close":43.359,"high":44.31,"low":43.199,"volume":235150},{"date":"2019-05-09","open":42.99,"close":42.157,"high":43.72,"low":41.81,"volume":211815},{"date":"2019-05-10","open":42.768,"close":43.282,"high":43.407,"low":41.365,"volume":219774},{"date":"2019-05-13","open":42.782,"close":43.317,"high":43.727,"low":42.303,"volume":137765},{"date":"2019-05-14","open":43.088,"close":42.525,"high":44.352,"low":42.504,"volume":234627},{"date":"2019-05-15","open":42.872,"close":44.178,"high":44.178,"low":42.859,"volume":300369},{"date":"2019-05-16","open":43.817,"close":43.393,"high":44.018,"low":43.004,"volume":284269},{"date":"2019-05-17","open":43.06,"close":42.338,"high":43.171,"low":42.227,"volume":295148},{"date":"2019-05-20","open":42.296,"close":40.595,"high":42.831,"low":40.185,"volume":319055},{"date":"2019-05-21","open":40.602,"close":40.984,"high":41.497,"low":40.602,"volume":192418},{"date":"2019-05-22","open":40.977,"close":41.157,"high":41.532,"low":40.49,"volume":157541},{"date":"2019-05-23","open":41.115,"close":40.15,"high":41.115,"low":40.129,"volume":161124},{"date":"2019-05-24","open":40.331,"close":40.47,"high":40.907,"low":40.178,"volume":114232},{"date":"2019-05-27","open":40.525,"close":41.254,"high":41.532,"low":39.727,"volume":178433},{"date":"2019-05-28","open":41.254,"close":42.171,"high":42.282,"low":41.192,"volume":244889},{"date":"2019-05-29","open":41.81,"close":41.747,"high":42.206,"low":41.525,"volume":106882},{"date":"2019-05-30","open":41.254,"close":41.747,"high":41.803,"low":40.99,"volume":111061},{"date":"2019-05-31","open":42.435,"close":41.921,"high":43.115,"low":41.921,"volume":180457},{"date":"2019-06-03","open":42.06,"close":42.657,"high":42.852,"low":41.99,"volume":196510},{"date":"2019-06-04","open":42.747,"close":41.831,"high":42.977,"low":41.463,"volume":162462},{"date":"2019-06-05","open":41.81,"close":39.727,"high":42.06,"low":39.65,"volume":361236},{"date":"2019-06-06","open":39.761,"close":39.018,"high":39.997,"low":38.463,"volume":244782},{"date":"2019-06-10","open":39.011,"close":39.47,"high":39.984,"low":38.602,"volume":164987},{"date":"2019-06-11","open":39.72,"close":40.504,"high":40.65,"low":39.525,"volume":236636},{"date":"2019-06-12","open":40.4,"close":40.664,"high":40.997,"low":39.796,"volume":158292},{"date":"2019-06-13","open":40.977,"close":41.324,"high":41.636,"low":40.421,"volume":152969},{"date":"2019-06-14","open":41.393,"close":41.31,"high":42.143,"low":41.115,"volume":175688},{"date":"2019-06-17","open":41.775,"close":41.532,"high":42.143,"low":41.463,"volume":138578},{"date":"2019-06-18","open":41.81,"close":42.22,"high":42.386,"low":41.713,"volume":140974},{"date":"2019-06-19","open":42.977,"close":43.463,"high":43.97,"low":42.977,"volume":274499},{"date":"2019-06-20","open":43.685,"close":44.247,"high":44.588,"low":43.22,"volume":264794},{"date":"2019-06-21","open":44.171,"close":44.518,"high":45.025,"low":44.129,"volume":192742},{"date":"2019-06-24","open":44.872,"close":44.629,"high":45.247,"low":44.296,"volume":157763},{"date":"2019-06-25","open":44.678,"close":44.609,"high":45.393,"low":43.956,"volume":158846},{"date":"2019-06-26","open":44.727,"close":44.935,"high":45.268,"low":44.379,"volume":130423},{"date":"2019-06-27","open":44.824,"close":45.213,"high":45.685,"low":44.824,"volume":146115},{"date":"2019-06-28","open":45.213,"close":44.588,"high":45.213,"low":43.72,"volume":189280},{"date":"2019-07-01","open":45.282,"close":46.136,"high":46.414,"low":45.268,"volume":222347},{"date":"2019-07-02","open":45.977,"close":47.511,"high":47.692,"low":45.907,"volume":296291},{"date":"2019-07-03","open":47.365,"close":46.234,"high":47.365,"low":45.99,"volume":219413},{"date":"2019-07-04","open":46.234,"close":44.664,"high":46.324,"low":44.379,"volume":265375},{"date":"2019-07-05","open":44.831,"close":45.56,"high":45.907,"low":44.761,"volume":167373},{"date":"2019-07-08","open":45.053,"close":44.935,"high":45.824,"low":44.588,"volume":147923},{"date":"2019-07-09","open":45.24,"close":44.921,"high":45.56,"low":44.775,"volume":101459},{"date":"2019-07-10","open":45.324,"close":45.567,"high":46.206,"low":45.004,"volume":143314},{"date":"2019-07-11","open":45.768,"close":45.046,"high":45.942,"low":44.865,"volume":114916},{"date":"2019-07-12","open":44.928,"close":44.9,"high":45.553,"low":44.657,"volume":113454},{"date":"2019-07-15","open":45.206,"close":45.546,"high":45.789,"low":44.275,"volume":182260},{"date":"2019-07-16","open":45.421,"close":44.629,"high":45.629,"low":44.622,"volume":122060},{"date":"2019-07-17","open":44.664,"close":44.754,"high":45.157,"low":44.088,"volume":94187},{"date":"2019-07-18","open":44.657,"close":44.602,"high":44.886,"low":44.345,"volume":89084},{"date":"2019-07-19","open":44.935,"close":44.602,"high":45.296,"low":44.484,"volume":147348},{"date":"2019-07-22","open":44.581,"close":44.963,"high":45.296,"low":44.136,"volume":120897},{"date":"2019-07-23","open":44.963,"close":44.622,"high":45.15,"low":44.449,"volume":95375},{"date":"2019-07-24","open":44.879,"close":45.004,"high":45.227,"low":44.629,"volume":108107},{"date":"2019-07-25","open":44.997,"close":45.088,"high":45.275,"low":44.865,"volume":93202},{"date":"2019-07-26","open":44.9,"close":45.157,"high":45.393,"low":44.9,"volume":120438},{"date":"2019-07-29","open":45.157,"close":45.039,"high":45.595,"low":44.727,"volume":104602},{"date":"2019-07-30","open":45.109,"close":45.254,"high":45.456,"low":45.025,"volume":100350},{"date":"2019-07-31","open":44.865,"close":45.24,"high":45.275,"low":44.359,"volume":146493},{"date":"2019-08-01","open":45.004,"close":45.095,"high":45.518,"low":44.921,"volume":104499},{"date":"2019-08-02","open":44.4,"close":44.615,"high":44.956,"low":44.025,"volume":137849},{"date":"2019-08-05","open":44.379,"close":43.268,"high":44.581,"low":43.136,"volume":196056},{"date":"2019-08-06","open":42.504,"close":43.713,"high":44.185,"low":41.706,"volume":183629},{"date":"2019-08-07","open":43.893,"close":44.24,"high":44.574,"low":43.685,"volume":138901},{"date":"2019-08-08","open":44.504,"close":45.046,"high":45.143,"low":44.504,"volume":121912},{"date":"2019-08-09","open":45.338,"close":45.199,"high":45.845,"low":45.067,"volume":164169},{"date":"2019-08-12","open":45.095,"close":45.456,"high":45.504,"low":45.039,"volume":112063},{"date":"2019-08-13","open":45.456,"close":45.324,"high":45.727,"low":45.213,"volume":117636},{"date":"2019-08-14","open":45.692,"close":46.456,"high":46.949,"low":45.692,"volume":242887},{"date":"2019-08-15","open":46.011,"close":46.671,"high":46.879,"low":45.977,"volume":215331},{"date":"2019-08-16","open":46.671,"close":46.754,"high":47.157,"low":46.206,"volume":169987},{"date":"2019-08-19","open":47.025,"close":48.713,"high":48.859,"low":46.879,"volume":247327},{"date":"2019-08-20","open":48.72,"close":48.727,"high":49.067,"low":48.129,"volume":129141},{"date":"2019-08-21","open":48.893,"close":48.553,"high":48.963,"low":48.032,"volume":109978},{"date":"2019-08-22","open":49.442,"close":48.567,"high":49.442,"low":48.199,"volume":125230},{"date":"2019-08-23","open":49.102,"close":51.949,"high":52.782,"low":48.963,"volume":352863},{"date":"2019-08-26","open":51.574,"close":51.22,"high":51.956,"low":50.956,"volume":255952},{"date":"2019-08-27","open":51.602,"close":51.393,"high":52.768,"low":51.254,"volume":294953},{"date":"2019-08-28","open":51.567,"close":52.31,"high":52.803,"low":51.192,"volume":219129},{"date":"2019-08-29","open":51.553,"close":52.185,"high":52.99,"low":51.324,"volume":187372},{"date":"2019-08-30","open":52.838,"close":54.345,"high":54.699,"low":52.574,"volume":287797},{"date":"2019-09-02","open":54.65,"close":54.039,"high":54.782,"low":53.497,"volume":220966},{"date":"2019-09-03","open":54.122,"close":53.268,"high":54.213,"low":52.921,"volume":235753},{"date":"2019-09-04","open":53.463,"close":53.115,"high":53.956,"low":52.442,"volume":181167},{"date":"2019-09-05","open":53.47,"close":53.254,"high":53.588,"low":52.921,"volume":177268},{"date":"2019-09-06","open":53.713,"close":54.386,"high":54.435,"low":52.782,"volume":202205},{"date":"2019-09-09","open":54.47,"close":53.789,"high":54.47,"low":53.15,"volume":180285},{"date":"2019-09-10","open":54.004,"close":54.706,"high":55.178,"low":53.72,"volume":195322},{"date":"2019-09-11","open":54.553,"close":52.984,"high":54.553,"low":52.435,"volume":237228},{"date":"2019-09-12","open":53.254,"close":53.338,"high":53.581,"low":52.629,"volume":123693},{"date":"2019-09-16","open":53.893,"close":54.143,"high":54.636,"low":53.268,"volume":148501},{"date":"2019-09-17","open":54.032,"close":53.636,"high":54.574,"low":53.49,"volume":113183},{"date":"2019-09-18","open":53.615,"close":54.178,"high":54.379,"low":53.393,"volume":158199},{"date":"2019-09-19","open":54.421,"close":54.407,"high":55.261,"low":53.942,"volume":170379},{"date":"2019-09-20","open":54.407,"close":55.352,"high":56.699,"low":54.31,"volume":261808},{"date":"2019-09-23","open":55.727,"close":55.074,"high":55.727,"low":54.713,"volume":167257},{"date":"2019-09-24","open":55.004,"close":56.046,"high":56.657,"low":54.831,"volume":217481},{"date":"2019-09-25","open":55.796,"close":56.275,"high":56.935,"low":55.407,"volume":169407},{"date":"2019-09-26","open":56.74,"close":55.22,"high":56.97,"low":55.046,"volume":149840},{"date":"2019-09-27","open":55.282,"close":55.039,"high":55.699,"low":54.768,"volume":125056},{"date":"2019-09-30","open":54.865,"close":54.782,"high":55.977,"low":54.692,"volume":123381},{"date":"2019-10-08","open":54.393,"close":54.553,"high":55.456,"low":54.393,"volume":162990},{"date":"2019-10-09","open":54.553,"close":53.4,"high":54.56,"low":52.622,"volume":223927},{"date":"2019-10-10","open":53.463,"close":56.393,"high":56.65,"low":53.407,"volume":263569},{"date":"2019-10-11","open":57.018,"close":56.664,"high":57.296,"low":56.129,"volume":151871},{"date":"2019-10-14","open":56.963,"close":56.782,"high":57.713,"low":56.171,"volume":193422},{"date":"2019-10-15","open":57.206,"close":57.956,"high":58.442,"low":56.907,"volume":154965},{"date":"2019-10-16","open":58.199,"close":58.456,"high":58.713,"low":57.261,"volume":143535},{"date":"2019-10-17","open":58.643,"close":58.338,"high":59.074,"low":57.504,"volume":126525},{"date":"2019-10-18","open":58.338,"close":57.275,"high":58.393,"low":56.852,"volume":156062},{"date":"2019-10-21","open":57.268,"close":56.122,"high":57.574,"low":55.56,"volume":199148},{"date":"2019-10-22","open":56.671,"close":56.872,"high":56.963,"low":56.067,"volume":101579},{"date":"2019-10-23","open":56.74,"close":56.24,"high":57.379,"low":56.088,"volume":114957},{"date":"2019-10-24","open":56.532,"close":56.192,"high":56.727,"low":55.456,"volume":121178},{"date":"2019-10-25","open":57.852,"close":59.546,"high":59.567,"low":57.831,"volume":419354},{"date":"2019-10-28","open":59.428,"close":62.004,"high":62.053,"low":59.317,"volume":251886},{"date":"2019-10-29","open":61.803,"close":61.782,"high":62.338,"low":61.386,"volume":139972},{"date":"2019-10-30","open":62.456,"close":61.379,"high":62.47,"low":60.942,"volume":143744},{"date":"2019-10-31","open":61.949,"close":61.865,"high":63.102,"low":61.171,"volume":169234},{"date":"2019-11-01","open":61.754,"close":62.99,"high":62.99,"low":61.567,"volume":175347},{"date":"2019-11-04","open":62.99,"close":62.782,"high":63.338,"low":62.331,"volume":171634},{"date":"2019-11-05","open":62.643,"close":62.157,"high":62.754,"low":61.588,"volume":176470},{"date":"2019-11-06","open":62.192,"close":62.081,"high":62.574,"low":61.602,"volume":127383},{"date":"2019-11-07","open":62.289,"close":61.657,"high":62.553,"low":61.539,"volume":151496},{"date":"2019-11-08","open":62.296,"close":62.157,"high":63.282,"low":61.865,"volume":162781},{"date":"2019-11-11","open":61.817,"close":60.477,"high":61.817,"low":59.865,"volume":261003},{"date":"2019-11-12","open":60.872,"close":61.025,"high":61.192,"low":59.928,"volume":159165},{"date":"2019-11-13","open":60.963,"close":62.22,"high":62.643,"low":60.115,"volume":209854},{"date":"2019-11-14","open":62.643,"close":64.261,"high":64.72,"low":62.643,"volume":251296},{"date":"2019-11-15","open":64.102,"close":63.129,"high":64.484,"low":63.122,"volume":142107},{"date":"2019-11-18","open":63.824,"close":63.268,"high":63.928,"low":62.852,"volume":108510},{"date":"2019-11-19","open":63.268,"close":65.164,"high":65.164,"low":63.129,"volume":200283},{"date":"2019-11-20","open":64.74,"close":64.727,"high":65.747,"low":64.386,"volume":152919},{"date":"2019-11-21","open":64.727,"close":63.06,"high":64.727,"low":62.504,"volume":239382},{"date":"2019-11-22","open":63.338,"close":60.546,"high":63.789,"low":59.886,"volume":332720},{"date":"2019-11-25","open":60.56,"close":59.949,"high":60.9,"low":58.879,"volume":226209},{"date":"2019-11-26","open":60.477,"close":60.49,"high":61.324,"low":59.99,"volume":204799},{"date":"2019-11-27","open":60.497,"close":61.011,"high":61.428,"low":59.99,"volume":121332},{"date":"2019-11-28","open":61.018,"close":61.032,"high":61.352,"low":60.414,"volume":94543},{"date":"2019-11-29","open":60.56,"close":58.407,"high":60.56,"low":56.893,"volume":438806},{"date":"2019-12-02","open":56.449,"close":56.9,"high":58.122,"low":56.421,"volume":269762},{"date":"2019-12-03","open":56.727,"close":57.47,"high":57.629,"low":55.345,"volume":295124},{"date":"2019-12-04","open":57.435,"close":58.234,"high":58.643,"low":56.928,"volume":205708},{"date":"2019-12-05","open":58.47,"close":58.414,"high":59.365,"low":58.289,"volume":166422},{"date":"2019-12-06","open":58.768,"close":59.24,"high":59.261,"low":58.234,"volume":129563},{"date":"2019-12-09","open":59.449,"close":56.824,"high":59.449,"low":56.379,"volume":338597},{"date":"2019-12-10","open":56.393,"close":57.435,"high":57.504,"low":56.31,"volume":191100},{"date":"2019-12-11","open":57.977,"close":57.782,"high":58.06,"low":57.164,"volume":125158},{"date":"2019-12-12","open":58.365,"close":57.852,"high":58.365,"low":57.296,"volume":126099},{"date":"2019-12-13","open":58.192,"close":59.067,"high":59.171,"low":57.859,"volume":211275},{"date":"2019-12-16","open":58.977,"close":57.956,"high":59.025,"low":57.574,"volume":239490},{"date":"2019-12-17","open":57.935,"close":58.504,"high":58.859,"low":57.129,"volume":218063},{"date":"2019-12-18","open":58.477,"close":57.609,"high":58.477,"low":57.317,"volume":232334},{"date":"2019-12-19","open":57.893,"close":57.685,"high":57.893,"low":57.227,"volume":128419},{"date":"2019-12-20","open":57.921,"close":57.713,"high":57.956,"low":57.296,"volume":115342},{"date":"2019-12-23","open":57.72,"close":57.942,"high":58.421,"low":57.4,"volume":174041},{"date":"2019-12-24","open":57.706,"close":57.435,"high":58.081,"low":57.414,"volume":98282},{"date":"2019-12-25","open":57.157,"close":56.657,"high":57.199,"low":55.699,"volume":170645},{"date":"2019-12-26","open":56.74,"close":57.352,"high":57.588,"low":56.671,"volume":93423},{"date":"2019-12-27","open":57.088,"close":57.352,"high":57.838,"low":57.081,"volume":142714},{"date":"2019-12-30","open":57.296,"close":58.129,"high":58.185,"low":56.56,"volume":180846},{"date":"2019-12-31","open":57.97,"close":59.532,"high":59.99,"low":57.97,"volume":220793},{"date":"2020-01-02","open":59.865,"close":59.643,"high":59.935,"low":59.067,"volume":210809},{"date":"2020-01-03","open":59.879,"close":58.442,"high":60.004,"low":58.268,"volume":218177},{"date":"2020-01-06","open":58.164,"close":57.15,"high":58.275,"low":56.775,"volume":297348},{"date":"2020-01-07","open":57.157,"close":57.692,"high":58.081,"low":56.865,"volume":189409},{"date":"2020-01-08","open":57.109,"close":57.56,"high":57.671,"low":57.088,"volume":123041},{"date":"2020-01-09","open":57.782,"close":59.088,"high":59.31,"low":57.761,"volume":260171},{"date":"2020-01-10","open":59.449,"close":59.518,"high":60.213,"low":59.24,"volume":232566},{"date":"2020-01-13","open":60.129,"close":59.754,"high":60.199,"low":58.824,"volume":215037},{"date":"2020-01-14","open":59.727,"close":58.831,"high":59.727,"low":58.532,"volume":214681},{"date":"2020-01-15","open":58.928,"close":59.122,"high":59.831,"low":58.518,"volume":164960},{"date":"2020-01-16","open":59.615,"close":58.782,"high":59.692,"low":58.199,"volume":207123},{"date":"2020-01-17","open":58.824,"close":61.713,"high":61.727,"low":58.824,"volume":526241},{"date":"2020-01-20","open":63.185,"close":61.324,"high":63.671,"low":60.615,"volume":293527},{"date":"2020-01-21","open":61.324,"close":61.511,"high":62.636,"low":61.157,"volume":199509},{"date":"2020-01-22","open":61.497,"close":61.484,"high":62.074,"low":60.914,"volume":162262},{"date":"2020-01-23","open":61.268,"close":59.859,"high":61.671,"low":59.31,"volume":237015},{"date":"2020-02-03","open":54.713,"close":58.102,"high":59.088,"low":54.588,"volume":410420},{"date":"2020-02-04","open":58.088,"close":58.997,"high":59.921,"low":56.713,"volume":324330},{"date":"2020-02-05","open":59.171,"close":60.497,"high":60.539,"low":58.678,"volume":296758},{"date":"2020-02-06","open":60.872,"close":61.317,"high":62.227,"low":60.067,"volume":308324},{"date":"2020-02-07","open":61.602,"close":61.011,"high":61.671,"low":59.754,"volume":224676},{"date":"2020-02-10","open":60.352,"close":60.213,"high":60.49,"low":59.379,"volume":165484},{"date":"2020-02-11","open":60.56,"close":61.359,"high":61.872,"low":60.22,"volume":229187},{"date":"2020-02-12","open":61.609,"close":63.31,"high":63.31,"low":61.463,"volume":249630},{"date":"2020-02-13","open":63.484,"close":62.261,"high":63.782,"low":62.129,"volume":185216},{"date":"2020-02-14","open":62.4,"close":62.331,"high":62.956,"low":61.956,"volume":150103},{"date":"2020-02-17","open":62.331,"close":62.907,"high":63.192,"low":61.984,"volume":162569},{"date":"2020-02-18","open":62.914,"close":61.671,"high":63.72,"low":61.421,"volume":227545},{"date":"2020-02-19","open":61.525,"close":61.032,"high":61.879,"low":60.831,"volume":168513},{"date":"2020-02-20","open":61.379,"close":61.81,"high":62.004,"low":60.734,"volume":160275},{"date":"2020-02-21","open":61.47,"close":61.393,"high":61.74,"low":61.171,"volume":193347},{"date":"2020-02-24","open":61.234,"close":60.129,"high":61.289,"low":59.553,"volume":279507},{"date":"2020-02-25","open":59.428,"close":60.081,"high":61.247,"low":59.31,"volume":231843},{"date":"2020-02-26","open":59.796,"close":58.949,"high":59.859,"low":58.824,"volume":229985},{"date":"2020-02-27","open":59.171,"close":59.317,"high":59.865,"low":58.685,"volume":190021},{"date":"2020-02-28","open":58.477,"close":57.15,"high":58.879,"low":56.852,"volume":269596},{"date":"2020-03-02","open":57.817,"close":57.921,"high":58.761,"low":56.477,"volume":269891},{"date":"2020-03-03","open":58.657,"close":60.102,"high":60.734,"low":58.657,"volume":292429},{"date":"2020-03-04","open":59.865,"close":59.727,"high":59.942,"low":58.754,"volume":150531},{"date":"2020-03-05","open":60.984,"close":62.435,"high":62.99,"low":60.567,"volume":441925},{"date":"2020-03-06","open":62.643,"close":62.817,"high":63.893,"low":62.435,"volume":312582},{"date":"2020-03-09","open":61.289,"close":60.484,"high":62.157,"low":60.414,"volume":328201},{"date":"2020-03-10","open":60.734,"close":61.671,"high":62.365,"low":59.97,"volume":262844},{"date":"2020-03-11","open":62.497,"close":60.581,"high":62.497,"low":60.428,"volume":160102},{"date":"2020-03-12","open":59.525,"close":58.74,"high":60.56,"low":58.477,"volume":250775},{"date":"2020-03-13","open":55.838,"close":57.574,"high":58.477,"low":55.699,"volume":349671},{"date":"2020-03-16","open":57.782,"close":55.734,"high":58.268,"low":55.386,"volume":289941},{"date":"2020-03-17","open":55.734,"close":55.067,"high":57.06,"low":53.671,"volume":272935},{"date":"2020-03-18","open":55.143,"close":54.727,"high":57.268,"low":54.511,"volume":283897},{"date":"2020-03-19","open":54.657,"close":53.615,"high":55.56,"low":52.352,"volume":322311},{"date":"2020-03-20","open":54.296,"close":54.421,"high":54.997,"low":53.379,"volume":248832},{"date":"2020-03-23","open":54.31,"close":55.907,"high":56.734,"low":53.831,"volume":415208},{"date":"2020-03-24","open":56.421,"close":58.24,"high":58.477,"low":56.31,"volume":319005},{"date":"2020-03-25","open":59.97,"close":60.539,"high":61.24,"low":58.9,"volume":318446},{"date":"2020-03-26","open":60.49,"close":61.449,"high":62.296,"low":59.97,"volume":317704},{"date":"2020-03-27","open":61.984,"close":61.872,"high":63.511,"low":61.31,"volume":284699},{"date":"2020-03-30","open":61.254,"close":61.74,"high":62.956,"low":60.338,"volume":256846},{"date":"2020-03-31","open":62.067,"close":62.664,"high":62.768,"low":61.254,"volume":263045},{"date":"2020-04-01","open":62.213,"close":61.254,"high":62.289,"low":60.699,"volume":193045},{"date":"2020-04-02","open":61.289,"close":62.539,"high":62.636,"low":60.99,"volume":181389},{"date":"2020-04-03","open":62.504,"close":63.845,"high":64.727,"low":62.317,"volume":292103},{"date":"2020-04-07","open":64.379,"close":65.074,"high":65.407,"low":63.74,"volume":237684},{"date":"2020-04-08","open":64.657,"close":64.574,"high":65.768,"low":64.192,"volume":161199},{"date":"2020-04-09","open":64.581,"close":65.97,"high":66.671,"low":64.345,"volume":177081},{"date":"2020-04-10","open":65.963,"close":65.567,"high":67.977,"low":65.352,"volume":171076},{"date":"2020-04-13","open":66.102,"close":65.886,"high":66.372,"low":64.921,"volume":93329},{"date":"2020-04-14","open":66.615,"close":67.15,"high":67.185,"low":65.477,"volume":193455},{"date":"2020-04-15","open":67.164,"close":66.414,"high":67.886,"low":66.032,"volume":144663},{"date":"2020-04-16","open":65.539,"close":66.4,"high":66.754,"low":65.088,"volume":139843},{"date":"2020-04-17","open":66.497,"close":65.838,"high":66.949,"low":65.671,"volume":147495},{"date":"2020-04-20","open":65.838,"close":65.907,"high":66.463,"low":65.428,"volume":128542},{"date":"2020-04-21","open":66.115,"close":64.935,"high":66.129,"low":64.206,"volume":183203},{"date":"2020-04-22","open":64.928,"close":66.463,"high":66.463,"low":64.109,"volume":177450},{"date":"2020-04-23","open":66.81,"close":65.456,"high":67.345,"low":64.727,"volume":193766},{"date":"2020-04-24","open":65.407,"close":64.921,"high":65.414,"low":64.379,"volume":108507},{"date":"2020-04-27","open":65.352,"close":65.664,"high":66.324,"low":64.234,"volume":183860},{"date":"2020-04-28","open":65.699,"close":65.456,"high":66.115,"low":64.761,"volume":221292},{"date":"2020-04-29","open":65.115,"close":63.609,"high":65.421,"low":62.4,"volume":241030},{"date":"2020-04-30","open":63.615,"close":63.338,"high":64.449,"low":62.949,"volume":196497},{"date":"2020-05-06","open":62.997,"close":65.713,"high":65.713,"low":62.713,"volume":260014},{"date":"2020-05-07","open":65.803,"close":65.838,"high":66.345,"low":65.143,"volume":124586},{"date":"2020-05-08","open":66.088,"close":66.15,"high":67.289,"low":65.72,"volume":167321},{"date":"2020-05-11","open":65.907,"close":63.81,"high":65.963,"low":63.609,"volume":329390},{"date":"2020-05-12","open":63.81,"close":65.032,"high":65.095,"low":63.699,"volume":182856},{"date":"2020-05-13","open":65.032,"close":65.213,"high":66.115,"low":64.102,"volume":224920},{"date":"2020-05-14","open":65.046,"close":66.254,"high":66.81,"low":64.518,"volume":222617},{"date":"2020-05-15","open":66.671,"close":64.609,"high":66.914,"low":64.386,"volume":253661},{"date":"2020-05-18","open":64.692,"close":66.254,"high":66.949,"low":64.102,"volume":301163},{"date":"2020-05-19","open":67.504,"close":66.768,"high":68.178,"low":66.331,"volume":185348},{"date":"2020-05-20","open":67.171,"close":66.74,"high":68.178,"low":66.22,"volume":193246},{"date":"2020-05-21","open":67.018,"close":68.018,"high":68.893,"low":66.831,"volume":270699},{"date":"2020-05-22","open":68.039,"close":65.338,"high":68.115,"low":64.99,"volume":284478},{"date":"2020-05-25","open":66.081,"close":66.372,"high":67.022,"low":65.622,"volume":199368},{"date":"2020-05-26","open":66.122,"close":66.831,"high":67.164,"low":65.797,"volume":211371},{"date":"2020-05-27","open":66.522,"close":65.472,"high":66.522,"low":64.256,"volume":311442},{"date":"2020-05-28","open":65.339,"close":64.331,"high":65.522,"low":63.356,"volume":231917},{"date":"2020-05-29","open":63.997,"close":64.497,"high":65.039,"low":63.747,"volume":173190},{"date":"2020-06-01","open":65.414,"close":65.764,"high":66.247,"low":65.239,"volume":261484},{"date":"2020-06-02","open":65.806,"close":65.914,"high":66.081,"low":65.189,"volume":176093},{"date":"2020-06-03","open":66.131,"close":65.722,"high":66.239,"low":65.497,"volume":209538},{"date":"2020-06-04","open":66.064,"close":66.581,"high":66.631,"low":65.506,"volume":209798},{"date":"2020-06-05","open":66.581,"close":67.497,"high":67.514,"low":65.931,"volume":185789},{"date":"2020-06-08","open":67.681,"close":65.831,"high":67.822,"low":65.314,"volume":330383},{"date":"2020-06-09","open":65.831,"close":68.056,"high":68.081,"low":65.831,"volume":352700},{"date":"2020-06-10","open":68.089,"close":69.364,"high":70.164,"low":67.697,"volume":319125},{"date":"2020-06-11","open":69.206,"close":69.297,"high":70.047,"low":68.564,"volume":221179},{"date":"2020-06-12","open":68.172,"close":70.447,"high":70.456,"low":68.172,"volume":233958},{"date":"2020-06-15","open":69.831,"close":69.114,"high":71.081,"low":68.981,"volume":254782},{"date":"2020-06-16","open":69.831,"close":71.531,"high":71.922,"low":69.397,"volume":274286},{"date":"2020-06-17","open":71.664,"close":73.622,"high":73.956,"low":71.539,"volume":331274},{"date":"2020-06-18","open":73.581,"close":73.331,"high":73.881,"low":71.897,"volume":214876},{"date":"2020-06-19","open":73.497,"close":76.397,"high":76.681,"low":73.331,"volume":334485},{"date":"2020-06-22","open":76.331,"close":76.606,"high":78.422,"low":75.747,"volume":292778},{"date":"2020-06-23","open":75.806,"close":77.664,"high":77.664,"low":75.581,"volume":254531},{"date":"2020-06-24","open":77.247,"close":76.372,"high":77.581,"low":75.606,"volume":310913},{"date":"2020-06-29","open":75.914,"close":75.772,"high":76.781,"low":75.081,"volume":271306},{"date":"2020-06-30","open":76.314,"close":75.831,"high":76.914,"low":75.372,"volume":257669},{"date":"2020-07-01","open":75.914,"close":74.789,"high":76.047,"low":73.339,"volume":420680},{"date":"2020-07-02","open":74.731,"close":74.914,"high":75.372,"low":73.914,"volume":345271},{"date":"2020-07-03","open":75.014,"close":75.481,"high":75.581,"low":74.331,"volume":299107},{"date":"2020-07-06","open":75.581,"close":76.522,"high":76.747,"low":74.872,"volume":496528},{"date":"2020-07-07","open":76.806,"close":79.989,"high":80.764,"low":76.372,"volume":474944},{"date":"2020-07-08","open":80.556,"close":79.797,"high":82.047,"low":78.964,"volume":358710},{"date":"2020-07-09","open":79.831,"close":81.006,"high":81.597,"low":79.422,"volume":282675},{"date":"2020-07-10","open":81.081,"close":81.706,"high":82.589,"low":80.622,"volume":293976},{"date":"2020-07-13","open":81.897,"close":82.097,"high":82.981,"low":81.456,"volume":323715},{"date":"2020-07-14","open":82.081,"close":80.939,"high":82.081,"low":79.747,"volume":332263},{"date":"2020-07-15","open":82.164,"close":84.739,"high":86.414,"low":81.464,"volume":478900},{"date":"2020-07-16","open":84.997,"close":79.206,"high":85.714,"low":79.131,"volume":475574},{"date":"2020-07-17","open":78.839,"close":79.189,"high":80.481,"low":78.081,"volume":366632},{"date":"2020-07-20","open":79.297,"close":79.322,"high":80.231,"low":77.431,"volume":256361},{"date":"2020-07-21","open":80.081,"close":81.664,"high":82.231,"low":79.314,"volume":324189},{"date":"2020-07-22","open":81.406,"close":81.722,"high":83.131,"low":80.139,"volume":301276},{"date":"2020-07-23","open":81.256,"close":81.722,"high":82.981,"low":80.581,"volume":345556},{"date":"2020-07-24","open":80.672,"close":77.906,"high":81.239,"low":77.247,"volume":444160},{"date":"2020-07-27","open":77.897,"close":78.406,"high":79.714,"low":77.656,"volume":249829},{"date":"2020-07-28","open":78.414,"close":77.747,"high":79.089,"low":77.414,"volume":285202},{"date":"2020-07-29","open":77.447,"close":78.789,"high":79.231,"low":77.247,"volume":266037},{"date":"2020-07-30","open":78.797,"close":78.056,"high":79.156,"low":77.756,"volume":272996},{"date":"2020-07-31","open":77.972,"close":77.564,"high":78.481,"low":75.447,"volume":560034},{"date":"2020-08-03","open":76.164,"close":76.581,"high":77.031,"low":75.164,"volume":639978},{"date":"2020-08-04","open":76.831,"close":77.231,"high":78.764,"low":76.789,"volume":407385},{"date":"2020-08-05","open":77.156,"close":76.239,"high":77.339,"low":75.906,"volume":383115},{"date":"2020-08-06","open":76.422,"close":74.747,"high":76.656,"low":74.339,"volume":477497},{"date":"2020-08-07","open":74.997,"close":74.914,"high":75.556,"low":73.514,"volume":329883},{"date":"2020-08-10","open":75.014,"close":74.572,"high":75.239,"low":73.689,"volume":287939},{"date":"2020-08-11","open":75.139,"close":75.397,"high":76.514,"low":74.914,"volume":350843},{"date":"2020-08-12","open":75.397,"close":73.922,"high":75.722,"low":73.081,"volume":353339},{"date":"2020-08-13","open":74.689,"close":72.981,"high":74.689,"low":72.914,"volume":263858},{"date":"2020-08-14","open":73.064,"close":73.497,"high":73.747,"low":72.222,"volume":242375},{"date":"2020-08-17","open":73.897,"close":74.664,"high":75.156,"low":73.231,"volume":343677},{"date":"2020-08-18","open":74.914,"close":76.747,"high":77.797,"low":74.914,"volume":449291},{"date":"2020-08-19","open":77.081,"close":76.189,"high":77.964,"low":76.014,"volume":327704},{"date":"2020-08-20","open":76.189,"close":75.331,"high":76.697,"low":74.914,"volume":203114},{"date":"2020-08-21","open":76.489,"close":75.414,"high":76.956,"low":74.581,"volume":205669},{"date":"2020-08-24","open":76.397,"close":75.931,"high":76.414,"low":75.289,"volume":177433},{"date":"2020-08-25","open":76.406,"close":77.239,"high":77.789,"low":76.247,"volume":249792},{"date":"2020-08-26","open":77.272,"close":77.731,"high":78.864,"low":76.997,"volume":268723},{"date":"2020-08-27","open":77.731,"close":77.339,"high":77.981,"low":76.072,"volume":213100},{"date":"2020-08-28","open":76.664,"close":78.406,"high":78.497,"low":76.339,"volume":281548},{"date":"2020-08-31","open":78.747,"close":77.972,"high":79.372,"low":77.839,"volume":272986},{"date":"2020-09-01","open":77.656,"close":77.239,"high":78.539,"low":76.697,"volume":209669},{"date":"2020-09-02","open":78.081,"close":77.831,"high":78.081,"low":76.089,"volume":273407},{"date":"2020-09-03","open":77.831,"close":78.081,"high":78.814,"low":77.147,"volume":196908},{"date":"2020-09-04","open":77.147,"close":76.839,"high":77.497,"low":75.889,"volume":254465},{"date":"2020-09-07","open":76.414,"close":75.247,"high":77.072,"low":75.164,"volume":233966},{"date":"2020-09-08","open":75.264,"close":75.856,"high":76.322,"low":74.914,"volume":205176},{"date":"2020-09-09","open":75.197,"close":74.164,"high":75.639,"low":73.497,"volume":210803},{"date":"2020-09-10","open":75.164,"close":74.531,"high":75.547,"low":74.172,"volume":162648},{"date":"2020-09-11","open":73.581,"close":75.422,"high":75.797,"low":73.581,"volume":183390},{"date":"2020-09-14","open":75.664,"close":75.047,"high":75.897,"low":75.014,"volume":154824},{"date":"2020-09-15","open":74.997,"close":74.831,"high":75.022,"low":73.931,"volume":148881},{"date":"2020-09-16","open":75.081,"close":73.697,"high":75.497,"low":73.581,"volume":195171},{"date":"2020-09-17","open":73.147,"close":70.822,"high":73.614,"low":70.581,"volume":423045},{"date":"2020-09-18","open":70.914,"close":73.064,"high":73.064,"low":70.764,"volume":297717},{"date":"2020-09-21","open":72.914,"close":72.664,"high":73.464,"low":72.039,"volume":168298},{"date":"2020-09-22","open":72.247,"close":73.331,"high":73.997,"low":72.239,"volume":204940},{"date":"2020-09-23","open":73.456,"close":73.781,"high":74.331,"low":72.956,"volume":155195},{"date":"2020-09-24","open":73.539,"close":72.131,"high":73.539,"low":71.664,"volume":173027},{"date":"2020-09-25","open":72.497,"close":72.622,"high":72.764,"low":71.706,"volume":141113},{"date":"2020-09-28","open":72.656,"close":72.731,"high":73.556,"low":72.339,"volume":145685},{"date":"2020-09-29","open":73.314,"close":73.822,"high":74.247,"low":72.997,"volume":177814},{"date":"2020-09-30","open":74.239,"close":73.764,"high":75.564,"low":73.497,"volume":234316},{"date":"2020-10-09","open":75.581,"close":75.539,"high":75.947,"low":74.622,"volume":195761},{"date":"2020-10-12","open":75.906,"close":77.414,"high":77.497,"low":75.897,"volume":246020},{"date":"2020-10-13","open":77.414,"close":76.997,"high":77.822,"low":76.506,"volume":186964},{"date":"2020-10-14","open":76.822,"close":76.414,"high":77.306,"low":76.214,"volume":210900},{"date":"2020-10-15","open":76.414,"close":76.547,"high":76.956,"low":76.047,"volume":178035},{"date":"2020-10-16","open":77.214,"close":76.497,"high":77.414,"low":75.681,"volume":176502},{"date":"2020-10-19","open":76.981,"close":75.181,"high":77.247,"low":74.839,"volume":207159},{"date":"2020-10-20","open":75.072,"close":74.756,"high":75.181,"low":73.631,"volume":222967},{"date":"2020-10-21","open":74.764,"close":73.564,"high":74.914,"low":73.089,"volume":288336},{"date":"2020-10-22","open":73.531,"close":73.547,"high":73.547,"low":72.664,"volume":161529},{"date":"2020-10-23","open":73.547,"close":72.372,"high":73.797,"low":72.314,"volume":145912},{"date":"2020-10-26","open":72.331,"close":73.231,"high":73.531,"low":71.914,"volume":125432},{"date":"2020-10-27","open":73.214,"close":73.272,"high":73.706,"low":72.506,"volume":152410},{"date":"2020-10-28","open":73.272,"close":75.047,"high":75.581,"low":72.672,"volume":260264},{"date":"2020-10-29","open":74.489,"close":74.781,"high":75.581,"low":73.747,"volume":238522},{"date":"2020-10-30","open":74.881,"close":72.947,"high":75.072,"low":72.522,"volume":303491},{"date":"2020-11-02","open":72.731,"close":73.272,"high":73.497,"low":72.081,"volume":214137},{"date":"2020-11-03","open":73.439,"close":74.039,"high":74.272,"low":73.089,"volume":196300},{"date":"2020-11-04","open":74.072,"close":74.056,"high":74.331,"low":73.564,"volume":139726},{"date":"2020-11-05","open":75.064,"close":74.914,"high":75.747,"low":74.464,"volume":180906},{"date":"2020-11-06","open":75.331,"close":72.989,"high":75.406,"low":72.247,"volume":319762},{"date":"2020-11-09","open":73.147,"close":73.389,"high":73.864,"low":72.756,"volume":314853},{"date":"2020-11-10","open":73.581,"close":72.206,"high":73.781,"low":71.972,"volume":300413},{"date":"2020-11-11","open":72.206,"close":70.722,"high":72.206,"low":70.497,"volume":351044},{"date":"2020-11-12","open":70.997,"close":71.039,"high":71.556,"low":70.747,"volume":195162},{"date":"2020-11-13","open":71.081,"close":70.164,"high":71.197,"low":69.897,"volume":294420},{"date":"2020-11-16","open":70.664,"close":70.272,"high":70.872,"low":69.697,"volume":203858},{"date":"2020-11-17","open":70.281,"close":70.189,"high":70.439,"low":69.664,"volume":215696},{"date":"2020-11-18","open":70.206,"close":71.089,"high":71.647,"low":70.206,"volume":240688},{"date":"2020-11-19","open":71.414,"close":71.664,"high":71.914,"low":70.997,"volume":180169},{"date":"2020-11-20","open":71.664,"close":71.339,"high":71.981,"low":71.139,"volume":171634},{"date":"2020-11-23","open":71.339,"close":70.681,"high":71.414,"low":69.747,"volume":328838},{"date":"2020-11-24","open":70.672,"close":71.556,"high":71.589,"low":70.189,"volume":238378},{"date":"2020-11-25","open":71.556,"close":70.689,"high":71.689,"low":70.497,"volume":200238},{"date":"2020-11-26","open":71.239,"close":70.581,"high":71.381,"low":69.822,"volume":156072},{"date":"2020-11-27","open":70.481,"close":71.372,"high":71.406,"low":69.772,"volume":162138},{"date":"2020-11-30","open":71.164,"close":70.572,"high":71.831,"low":70.572,"volume":241934},{"date":"2020-12-01","open":70.822,"close":71.922,"high":72.147,"low":70.706,"volume":245353},{"date":"2020-12-02","open":72.089,"close":71.856,"high":72.147,"low":71.389,"volume":159663},{"date":"2020-12-03","open":72.081,"close":73.906,"high":73.997,"low":71.931,"volume":321789},{"date":"2020-12-04","open":73.822,"close":75.014,"high":75.164,"low":73.497,"volume":301797},{"date":"2020-12-07","open":75.397,"close":73.814,"high":75.397,"low":73.339,"volume":239912},{"date":"2020-12-08","open":74.547,"close":73.972,"high":74.572,"low":73.664,"volume":145613},{"date":"2020-12-09","open":74.464,"close":72.447,"high":74.464,"low":72.356,"volume":223855},{"date":"2020-12-10","open":72.247,"close":73.081,"high":73.664,"low":71.897,"volume":172351},{"date":"2020-12-11","open":73.581,"close":73.497,"high":74.606,"low":72.747,"volume":259012},{"date":"2020-12-14","open":73.097,"close":74.006,"high":74.239,"low":72.272,"volume":178858},{"date":"2020-12-15","open":74.014,"close":79.764,"high":79.989,"low":74.014,"volume":771545},{"date":"2020-12-16","open":79.814,"close":79.756,"high":80.481,"low":78.564,"volume":410625},{"date":"2020-12-17","open":83.914,"close":86.564,"high":87.839,"low":83.089,"volume":903875},{"date":"2020-12-18","open":87.089,"close":86.964,"high":88.456,"low":85.931,"volume":463821},{"date":"2020-12-21","open":87.039,"close":88.797,"high":89.397,"low":86.314,"volume":369736},{"date":"2020-12-22","open":88.747,"close":87.414,"high":89.731,"low":87.247,"volume":284836},{"date":"2020-12-23","open":88.406,"close":87.247,"high":89.039,"low":86.706,"volume":298966},{"date":"2020-12-24","open":87.664,"close":89.581,"high":91.506,"low":87.339,"volume":283334},{"date":"2020-12-25","open":89.597,"close":94.756,"high":95.997,"low":89.331,"volume":324330},{"date":"2020-12-28","open":95.581,"close":91.414,"high":95.956,"low":90.581,"volume":394340},{"date":"2020-12-29","open":92.097,"close":89.147,"high":92.772,"low":87.289,"volume":377975},{"date":"2020-12-30","open":89.731,"close":92.831,"high":93.406,"low":89.581,"volume":362171},{"date":"2020-12-31","open":92.706,"close":91.797,"high":92.797,"low":90.589,"volume":281569},{"date":"2021-01-04","open":92.239,"close":91.581,"high":93.656,"low":91.414,"volume":363423},{"date":"2021-01-05","open":91.581,"close":93.272,"high":96.131,"low":91.572,"volume":417628},{"date":"2021-01-06","open":93.289,"close":93.681,"high":95.472,"low":92.247,"volume":283700},{"date":"2021-01-07","open":94.631,"close":94.747,"high":94.747,"low":92.081,"volume":329276},{"date":"2021-01-08","open":94.847,"close":93.264,"high":96.306,"low":92.372,"volume":307676},{"date":"2021-01-11","open":92.514,"close":91.664,"high":94.039,"low":90.581,"volume":272011},{"date":"2021-01-12","open":91.656,"close":93.997,"high":94.347,"low":90.581,"volume":286388},{"date":"2021-01-13","open":93.922,"close":92.722,"high":94.322,"low":91.931,"volume":237719},{"date":"2021-01-14","open":92.722,"close":90.731,"high":93.022,"low":89.414,"volume":300416},{"date":"2021-01-15","open":91.831,"close":90.439,"high":91.831,"low":88.922,"volume":247071},{"date":"2021-01-18","open":89.772,"close":88.772,"high":90.864,"low":88.406,"volume":235132},{"date":"2021-01-19","open":89.331,"close":86.372,"high":89.331,"low":85.814,"volume":348142},{"date":"2021-01-20","open":87.164,"close":87.222,"high":88.522,"low":86.414,"volume":305027},{"date":"2021-01-21","open":87.247,"close":89.039,"high":89.581,"low":86.731,"volume":382935},{"date":"2021-01-22","open":88.881,"close":92.747,"high":93.081,"low":88.172,"volume":411308},{"date":"2021-01-25","open":92.897,"close":91.789,"high":93.606,"low":90.164,"volume":387944},{"date":"2021-01-26","open":91.039,"close":88.081,"high":91.647,"low":87.872,"volume":339761},{"date":"2021-01-27","open":88.664,"close":87.764,"high":89.064,"low":86.831,"volume":230270},{"date":"2021-01-28","open":87.706,"close":86.131,"high":88.906,"low":85.064,"volume":282737},{"date":"2021-01-29","open":85.789,"close":85.381,"high":86.514,"low":83.089,"volume":327276},{"date":"2021-02-01","open":84.297,"close":84.372,"high":85.656,"low":83.081,"volume":250766},{"date":"2021-02-02","open":85.339,"close":87.247,"high":88.081,"low":83.956,"volume":311946},{"date":"2021-02-03","open":87.197,"close":86.414,"high":88.039,"low":86.014,"volume":215736},{"date":"2021-02-04","open":85.581,"close":84.581,"high":85.914,"low":83.506,"volume":285482},{"date":"2021-02-05","open":85.539,"close":88.331,"high":89.156,"low":84.331,"volume":380712},{"date":"2021-02-08","open":88.339,"close":87.481,"high":90.039,"low":87.122,"volume":373468},{"date":"2021-02-09","open":88.706,"close":90.364,"high":91.264,"low":87.081,"volume":341346},{"date":"2021-02-10","open":89.914,"close":89.914,"high":91.206,"low":88.181,"volume":343645},{"date":"2021-02-18","open":91.747,"close":86.331,"high":91.747,"low":85.997,"volume":450416},{"date":"2021-02-19","open":86.056,"close":86.547,"high":87.064,"low":84.589,"volume":286563},{"date":"2021-02-22","open":87.581,"close":82.256,"high":87.581,"low":82.247,"volume":456260},{"date":"2021-02-23","open":81.697,"close":82.831,"high":83.881,"low":81.414,"volume":254889},{"date":"2021-02-24","open":83.072,"close":81.997,"high":83.081,"low":81.081,"volume":317807},{"date":"2021-02-25","open":82.247,"close":83.122,"high":84.114,"low":81.539,"volume":316097},{"date":"2021-02-26","open":81.422,"close":83.747,"high":85.297,"low":81.422,"volume":349964},{"date":"2021-03-01","open":84.581,"close":82.506,"high":84.581,"low":81.672,"volume":305339},{"date":"2021-03-02","open":82.506,"close":80.872,"high":82.922,"low":80.164,"volume":304206},{"date":"2021-03-03","open":80.997,"close":83.372,"high":83.481,"low":80.197,"volume":264632},{"date":"2021-03-04","open":82.397,"close":82.664,"high":83.372,"low":81.072,"volume":250831},{"date":"2021-03-05","open":81.014,"close":82.497,"high":83.189,"low":80.989,"volume":228363},{"date":"2021-03-08","open":82.839,"close":75.681,"high":83.539,"low":75.331,"volume":462043},{"date":"2021-03-09","open":76.314,"close":75.397,"high":77.822,"low":73.406,"volume":429656},{"date":"2021-03-10","open":77.239,"close":76.747,"high":77.689,"low":76.031,"volume":242134},{"date":"2021-03-11","open":77.239,"close":76.814,"high":77.981,"low":75.997,"volume":272516},{"date":"2021-03-12","open":77.664,"close":75.739,"high":78.331,"low":75.231,"volume":229179},{"date":"2021-03-15","open":74.856,"close":73.572,"high":75.622,"low":72.722,"volume":301244},{"date":"2021-03-16","open":74.331,"close":73.239,"high":74.564,"low":72.331,"volume":240420},{"date":"2021-03-17","open":73.247,"close":72.764,"high":73.714,"low":71.897,"volume":250863},{"date":"2021-03-18","open":73.089,"close":73.256,"high":74.322,"low":72.497,"volume":311128},{"date":"2021-03-19","open":72.247,"close":72.289,"high":73.031,"low":71.581,"volume":224501},{"date":"2021-03-22","open":72.289,"close":72.339,"high":74.156,"low":71.914,"volume":254827},{"date":"2021-03-23","open":71.464,"close":71.956,"high":72.622,"low":71.422,"volume":243465},{"date":"2021-03-24","open":71.956,"close":71.014,"high":72.414,"low":70.372,"volume":201135},{"date":"2021-03-25","open":70.331,"close":71.606,"high":72.139,"low":69.822,"volume":217352},{"date":"2021-03-26","open":71.906,"close":74.931,"high":75.664,"low":71.739,"volume":378234},{"date":"2021-03-29","open":74.997,"close":74.356,"high":75.497,"low":74.022,"volume":249642},{"date":"2021-03-30","open":74.214,"close":76.914,"high":76.981,"low":73.914,"volume":296356},{"date":"2021-03-31","open":76.589,"close":75.656,"high":76.589,"low":74.756,"volume":188051},{"date":"2021-04-01","open":75.247,"close":77.122,"high":77.664,"low":75.247,"volume":192760},{"date":"2021-04-02","open":77.247,"close":76.147,"high":77.947,"low":75.481,"volume":197985},{"date":"2021-04-06","open":75.914,"close":74.664,"high":75.939,"low":74.464,"volume":169785},{"date":"2021-04-07","open":74.914,"close":74.481,"high":74.997,"low":73.697,"volume":169071},{"date":"2021-04-08","open":74.164,"close":75.947,"high":76.289,"low":73.664,"volume":184761},{"date":"2021-04-09","open":76.414,"close":74.914,"high":76.581,"low":74.331,"volume":179889},{"date":"2021-04-12","open":74.622,"close":73.522,"high":75.564,"low":72.981,"volume":213444},{"date":"2021-04-13","open":73.406,"close":73.064,"high":74.164,"low":71.964,"volume":223809},{"date":"2021-04-14","open":73.456,"close":70.181,"high":73.456,"low":67.431,"volume":922491},{"date":"2021-04-15","open":69.347,"close":67.397,"high":69.397,"low":67.297,"volume":598684},{"date":"2021-04-16","open":67.539,"close":66.097,"high":67.539,"low":65.006,"volume":528806},{"date":"2021-04-19","open":66.164,"close":67.322,"high":67.422,"low":65.164,"volume":529618},{"date":"2021-04-20","open":67.156,"close":65.839,"high":67.156,"low":65.081,"volume":742405},{"date":"2021-04-21","open":65.739,"close":68.231,"high":68.381,"low":65.256,"volume":688097},{"date":"2021-04-22","open":67.814,"close":67.414,"high":67.997,"low":67.081,"volume":368504},{"date":"2021-04-23","open":67.997,"close":68.081,"high":68.897,"low":67.247,"volume":468638},{"date":"2021-04-26","open":68.231,"close":66.847,"high":69.389,"low":66.731,"volume":542473},{"date":"2021-04-27","open":66.864,"close":68.122,"high":68.231,"low":66.289,"volume":336012},{"date":"2021-04-28","open":68.164,"close":67.964,"high":68.397,"low":67.164,"volume":271647},{"date":"2021-04-29","open":68.072,"close":67.539,"high":68.164,"low":67.081,"volume":317536},{"date":"2021-04-30","open":68.081,"close":68.997,"high":69.997,"low":67.589,"volume":513369},{"date":"2021-05-06","open":68.997,"close":67.347,"high":69.997,"low":67.256,"volume":421448},{"date":"2021-05-07","open":67.347,"close":65.572,"high":67.539,"low":65.572,"volume":371054},{"date":"2021-05-10","open":65.497,"close":65.856,"high":66.314,"low":63.922,"volume":253161},{"date":"2021-05-11","open":65.164,"close":68.672,"high":68.747,"low":65.039,"volume":387987},{"date":"2021-05-12","open":68.606,"close":68.231,"high":68.864,"low":67.664,"volume":243463},{"date":"2021-05-13","open":67.764,"close":67.022,"high":68.006,"low":66.522,"volume":247591},{"date":"2021-05-14","open":67.506,"close":68.772,"high":69.081,"low":66.756,"volume":347378},{"date":"2021-05-17","open":69.247,"close":70.064,"high":71.122,"low":69.214,"volume":358229},{"date":"2021-05-18","open":70.081,"close":70.356,"high":70.864,"low":69.364,"volume":191552},{"date":"2021-05-19","open":70.331,"close":69.789,"high":70.331,"low":69.331,"volume":167147},{"date":"2021-05-20","open":69.889,"close":68.672,"high":70.031,"low":68.331,"volume":347175},{"date":"2021-05-21","open":68.956,"close":67.389,"high":69.956,"low":67.247,"volume":366266},{"date":"2021-05-24","open":67.172,"close":68.381,"high":68.381,"low":66.331,"volume":279435},{"date":"2021-05-25","open":68.372,"close":70.789,"high":71.131,"low":68.289,"volume":464457},{"date":"2021-05-26","open":71.481,"close":70.822,"high":71.806,"low":70.272,"volume":417488},{"date":"2021-05-27","open":70.547,"close":70.839,"high":71.331,"low":69.864,"volume":326368},{"date":"2021-05-28","open":71.322,"close":70.456,"high":71.681,"low":69.964,"volume":321284},{"date":"2021-05-31","open":70.331,"close":70.831,"high":70.897,"low":69.756,"volume":259537},{"date":"2021-06-01","open":70.906,"close":71.806,"high":71.831,"low":70.247,"volume":392538},{"date":"2021-06-02","open":71.839,"close":69.214,"high":72.039,"low":68.581,"volume":524299},{"date":"2021-06-03","open":68.522,"close":67.731,"high":68.831,"low":67.714,"volume":414103},{"date":"2021-06-04","open":67.306,"close":67.789,"high":68.489,"low":66.989,"volume":334781},{"date":"2021-06-07","open":67.664,"close":67.614,"high":67.689,"low":66.622,"volume":253011},{"date":"2021-06-08","open":67.956,"close":68.064,"high":69.189,"low":67.756,"volume":297829},{"date":"2021-06-09","open":68.156,"close":69.039,"high":69.331,"low":68.156,"volume":256591},{"date":"2021-06-10","open":70.091,"close":72.081,"high":74.541,"low":69.201,"volume":617790},{"date":"2021-06-11","open":72.181,"close":72.041,"high":72.531,"low":70.181,"volume":448209},{"date":"2021-06-15","open":72.041,"close":70.961,"high":73.231,"low":70.631,"volume":438438},{"date":"2021-06-16","open":70.961,"close":69.891,"high":71.481,"low":69.581,"volume":280378},{"date":"2021-06-17","open":69.921,"close":70.231,"high":70.371,"low":69.241,"volume":233548},{"date":"2021-06-18","open":70.581,"close":70.521,"high":71.531,"low":69.911,"volume":310607},{"date":"2021-06-21","open":70.281,"close":68.591,"high":70.281,"low":68.191,"volume":452862},{"date":"2021-06-22","open":68.591,"close":69.561,"high":69.571,"low":68.081,"volume":436130},{"date":"2021-06-23","open":69.651,"close":70.231,"high":71.541,"low":69.631,"volume":572156},{"date":"2021-06-24","open":69.071,"close":67.081,"high":69.071,"low":66.951,"volume":772128},{"date":"2021-06-25","open":66.751,"close":67.141,"high":67.521,"low":66.061,"volume":537240},{"date":"2021-06-28","open":67.141,"close":67.681,"high":67.681,"low":66.581,"volume":411068},{"date":"2021-06-29","open":67.691,"close":67.281,"high":67.901,"low":66.891,"volume":300627},{"date":"2021-06-30","open":67.331,"close":67.051,"high":67.781,"low":66.981,"volume":266825},{"date":"2021-07-01","open":67.081,"close":68.771,"high":69.881,"low":66.831,"volume":494102},{"date":"2021-07-02","open":68.111,"close":65.991,"high":68.371,"low":65.931,"volume":531316},{"date":"2021-07-05","open":65.741,"close":62.031,"high":65.741,"low":61.401,"volume":795019},{"date":"2021-07-06","open":61.681,"close":61.141,"high":61.681,"low":59.911,"volume":655918},{"date":"2021-07-07","open":61.371,"close":61.531,"high":62.571,"low":61.341,"volume":421310},{"date":"2021-07-08","open":61.541,"close":60.451,"high":61.961,"low":60.251,"volume":376693},{"date":"2021-07-09","open":60.101,"close":61.181,"high":61.401,"low":59.981,"volume":317140},{"date":"2021-07-12","open":62.581,"close":62.201,"high":63.581,"low":62.071,"volume":599867},{"date":"2021-07-13","open":62.201,"close":61.021,"high":62.491,"low":60.841,"volume":381455},{"date":"2021-07-14","open":60.781,"close":59.191,"high":60.881,"low":59.081,"volume":676799},{"date":"2021-07-15","open":58.881,"close":59.351,"high":59.371,"low":57.461,"volume":648061},{"date":"2021-07-16","open":59.351,"close":59.181,"high":59.351,"low":58.081,"volume":450067},{"date":"2021-07-19","open":58.921,"close":60.041,"high":60.081,"low":58.091,"volume":502333},{"date":"2021-07-20","open":59.931,"close":62.261,"high":62.261,"low":59.581,"volume":798081},{"date":"2021-07-21","open":63.081,"close":62.061,"high":63.551,"low":61.741,"volume":554571},{"date":"2021-07-22","open":62.041,"close":60.361,"high":62.041,"low":60.351,"volume":470006},{"date":"2021-07-23","open":60.271,"close":60.571,"high":60.931,"low":59.311,"volume":361120},{"date":"2021-07-26","open":60.381,"close":58.301,"high":60.381,"low":57.671,"volume":464010},{"date":"2021-07-27","open":58.291,"close":53.581,"high":58.661,"low":53.191,"volume":810946},{"date":"2021-07-28","open":53.051,"close":54.991,"high":55.351,"low":52.681,"volume":523920},{"date":"2021-07-29","open":56.681,"close":54.191,"high":56.981,"low":53.751,"volume":530125},{"date":"2021-07-30","open":53.661,"close":53.461,"high":53.961,"low":52.081,"volume":484236},{"date":"2021-08-02","open":53.061,"close":54.331,"high":55.331,"low":51.331,"volume":604141},{"date":"2021-08-03","open":54.191,"close":56.481,"high":56.481,"low":53.681,"volume":549982},{"date":"2021-08-04","open":56.681,"close":55.411,"high":56.851,"low":54.881,"volume":473268},{"date":"2021-08-05","open":55.421,"close":54.881,"high":56.561,"low":54.571,"volume":385789},{"date":"2021-08-06","open":54.581,"close":53.881,"high":54.621,"low":53.361,"volume":347438},{"date":"2021-08-09","open":53.581,"close":56.001,"high":57.001,"low":53.341,"volume":539000},{"date":"2021-08-10","open":56.171,"close":56.821,"high":56.881,"low":54.821,"volume":563061},{"date":"2021-08-11","open":56.281,"close":55.971,"high":57.451,"low":55.851,"volume":394126},{"date":"2021-08-12","open":55.611,"close":54.881,"high":56.751,"low":54.701,"volume":400836},{"date":"2021-08-13","open":54.641,"close":55.611,"high":55.731,"low":54.361,"volume":338592},{"date":"2021-08-16","open":55.611,"close":55.551,"high":56.181,"low":55.131,"volume":250645},{"date":"2021-08-17","open":55.281,"close":53.831,"high":55.511,"low":53.731,"volume":362979},{"date":"2021-08-18","open":53.901,"close":54.071,"high":54.291,"low":52.841,"volume":330021},{"date":"2021-08-19","open":53.741,"close":52.921,"high":54.541,"low":52.861,"volume":332101},{"date":"2021-08-20","open":49.081,"close":47.541,"high":49.401,"low":47.541,"volume":1406764},{"date":"2021-08-23","open":46.631,"close":46.261,"high":47.281,"low":44.581,"volume":1342010},{"date":"2021-08-24","open":45.991,"close":46.281,"high":47.241,"low":45.181,"volume":973951},{"date":"2021-08-25","open":46.291,"close":46.491,"high":47.191,"low":45.791,"volume":631071},{"date":"2021-08-26","open":46.091,"close":44.391,"high":46.181,"low":44.331,"volume":804365},{"date":"2021-08-27","open":44.581,"close":45.131,"high":45.981,"low":44.571,"volume":538304},{"date":"2021-08-30","open":44.901,"close":44.681,"high":45.361,"low":44.341,"volume":444569},{"date":"2021-08-31","open":44.531,"close":44.281,"high":45.221,"low":43.411,"volume":495742},{"date":"2021-09-01","open":44.481,"close":45.671,"high":46.281,"low":44.001,"volume":731271},{"date":"2021-09-02","open":45.681,"close":44.941,"high":45.681,"low":44.581,"volume":465752},{"date":"2021-09-03","open":44.401,"close":45.181,"high":45.921,"low":44.131,"volume":462358},{"date":"2021-09-06","open":45.271,"close":47.181,"high":47.971,"low":45.271,"volume":866636},{"date":"2021-09-07","open":47.181,"close":47.161,"high":47.411,"low":46.261,"volume":488972},{"date":"2021-09-08","open":47.161,"close":46.831,"high":47.401,"low":46.681,"volume":331069},{"date":"2021-09-09","open":46.801,"close":46.521,"high":47.241,"low":46.381,"volume":301660},{"date":"2021-09-10","open":46.481,"close":46.531,"high":47.031,"low":46.171,"volume":337886},{"date":"2021-09-13","open":46.531,"close":45.831,"high":47.021,"low":45.581,"volume":405871},{"date":"2021-09-14","open":45.851,"close":45.881,"high":46.601,"low":45.811,"volume":487355},{"date":"2021-09-15","open":45.761,"close":44.801,"high":45.791,"low":44.581,"volume":448330},{"date":"2021-09-16","open":44.981,"close":45.231,"high":45.531,"low":44.461,"volume":558906},{"date":"2021-09-17","open":44.911,"close":46.031,"high":46.681,"low":44.781,"volume":635328},{"date":"2021-09-22","open":46.031,"close":46.981,"high":47.231,"low":45.691,"volume":580513},{"date":"2021-09-23","open":47.081,"close":46.871,"high":47.871,"low":46.361,"volume":586868},{"date":"2021-09-24","open":46.781,"close":48.881,"high":49.181,"low":46.631,"volume":927197},{"date":"2021-09-27","open":48.921,"close":49.831,"high":51.241,"low":48.281,"volume":881591},{"date":"2021-09-28","open":50.581,"close":49.471,"high":50.581,"low":48.411,"volume":542766},{"date":"2021-09-29","open":48.981,"close":49.001,"high":49.521,"low":47.841,"volume":484391},{"date":"2021-09-30","open":49.021,"close":49.311,"high":49.711,"low":48.521,"volume":411221},{"date":"2021-10-08","open":49.941,"close":53.271,"high":53.801,"low":49.161,"volume":1124309},{"date":"2021-10-11","open":53.271,"close":52.691,"high":54.621,"low":52.091,"volume":739909},{"date":"2021-10-12","open":52.831,"close":52.881,"high":53.781,"low":52.181,"volume":549721},{"date":"2021-10-13","open":52.631,"close":52.031,"high":52.631,"low":50.631,"volume":607656},{"date":"2021-10-14","open":51.531,"close":50.141,"high":51.771,"low":50.141,"volume":561685},{"date":"2021-10-15","open":49.481,"close":49.131,"high":50.451,"low":48.821,"volume":569812},{"date":"2021-10-18","open":48.821,"close":48.181,"high":49.081,"low":47.611,"volume":515125},{"date":"2021-10-19","open":47.821,"close":48.691,"high":49.821,"low":47.741,"volume":521175},{"date":"2021-10-20","open":48.081,"close":50.661,"high":50.971,"low":46.881,"volume":965917},{"date":"2021-10-21","open":50.041,"close":49.581,"high":50.401,"low":49.451,"volume":437411},{"date":"2021-10-22","open":49.691,"close":50.381,"high":50.941,"low":49.491,"volume":461962},{"date":"2021-10-25","open":50.081,"close":50.291,"high":51.381,"low":49.881,"volume":459922},{"date":"2021-10-26","open":50.341,"close":48.481,"high":50.471,"low":48.481,"volume":638573},{"date":"2021-10-27","open":48.381,"close":48.141,"high":48.951,"low":47.761,"volume":341071},{"date":"2021-10-28","open":47.641,"close":47.841,"high":49.231,"low":47.561,"volume":445554},{"date":"2021-10-29","open":47.581,"close":48.321,"high":48.961,"low":47.581,"volume":427476},{"date":"2021-11-01","open":48.101,"close":48.881,"high":49.181,"low":47.631,"volume":487702},{"date":"2021-11-02","open":48.591,"close":47.581,"high":49.361,"low":47.081,"volume":480225},{"date":"2021-11-03","open":47.591,"close":48.201,"high":49.261,"low":47.591,"volume":415537},{"date":"2021-11-04","open":48.331,"close":50.291,"high":50.881,"low":48.081,"volume":823350},{"date":"2021-11-05","open":50.331,"close":50.891,"high":52.761,"low":50.301,"volume":920662},{"date":"2021-11-08","open":51.081,"close":48.701,"high":51.311,"low":48.581,"volume":826903},{"date":"2021-11-09","open":48.761,"close":48.891,"high":49.461,"low":48.581,"volume":373595},{"date":"2021-11-10","open":48.891,"close":52.811,"high":53.581,"low":48.781,"volume":1371612},{"date":"2021-11-11","open":52.581,"close":52.081,"high":52.871,"low":51.641,"volume":775870},{"date":"2021-11-12","open":52.131,"close":51.631,"high":52.531,"low":51.091,"volume":443428},{"date":"2021-11-15","open":51.651,"close":52.451,"high":53.031,"low":51.471,"volume":590072},{"date":"2021-11-16","open":52.481,"close":53.431,"high":54.051,"low":52.451,"volume":676750},{"date":"2021-11-17","open":53.581,"close":53.001,"high":54.231,"low":52.861,"volume":522252},{"date":"2021-11-18","open":52.581,"close":50.861,"high":52.661,"low":50.681,"volume":696159},{"date":"2021-11-19","open":50.401,"close":51.071,"high":51.301,"low":50.321,"volume":366586},{"date":"2021-11-22","open":51.671,"close":51.101,"high":52.251,"low":50.931,"volume":431026},{"date":"2021-11-23","open":50.891,"close":51.161,"high":51.531,"low":50.691,"volume":298044},{"date":"2021-11-24","open":51.031,"close":50.961,"high":51.281,"low":50.581,"volume":301306},{"date":"2021-11-25","open":50.981,"close":52.071,"high":52.181,"low":50.711,"volume":473939},{"date":"2021-11-26","open":52.261,"close":51.431,"high":52.281,"low":51.331,"volume":421663},{"date":"2021-11-29","open":51.461,"close":50.171,"high":52.271,"low":49.911,"volume":566364},{"date":"2021-11-30","open":49.731,"close":49.251,"high":50.181,"low":49.141,"volume":482994},{"date":"2021-12-01","open":49.261,"close":49.581,"high":49.731,"low":48.791,"volume":320410},{"date":"2021-12-02","open":49.011,"close":48.141,"high":49.011,"low":48.101,"volume":524007},{"date":"2021-12-03","open":48.111,"close":48.281,"high":48.501,"low":47.961,"volume":388783},{"date":"2021-12-06","open":48.281,"close":48.361,"high":48.881,"low":48.271,"volume":362115},{"date":"2021-12-07","open":48.761,"close":49.261,"high":49.361,"low":48.371,"volume":415265},{"date":"2021-12-08","open":49.271,"close":49.441,"high":49.461,"low":48.481,"volume":334290},{"date":"2021-12-09","open":49.481,"close":50.471,"high":50.691,"low":49.091,"volume":576039},{"date":"2021-12-10","open":50.091,"close":50.341,"high":50.761,"low":49.991,"volume":396118},{"date":"2021-12-13","open":50.571,"close":50.081,"high":51.081,"low":49.961,"volume":444106},{"date":"2021-12-14","open":49.731,"close":50.081,"high":50.561,"low":49.701,"volume":309301},{"date":"2021-12-15","open":49.751,"close":49.081,"high":50.081,"low":48.641,"volume":423673},{"date":"2021-12-16","open":48.781,"close":49.311,"high":49.381,"low":48.411,"volume":317147},{"date":"2021-12-17","open":49.361,"close":48.861,"high":49.571,"low":48.861,"volume":264860},{"date":"2021-12-20","open":48.531,"close":48.961,"high":49.531,"low":48.441,"volume":251471},{"date":"2021-12-21","open":48.551,"close":49.121,"high":49.261,"low":48.541,"volume":223402},{"date":"2021-12-22","open":49.081,"close":48.741,"high":49.171,"low":48.641,"volume":251012},{"date":"2021-12-23","open":48.791,"close":48.491,"high":48.981,"low":48.281,"volume":254866},{"date":"2021-12-24","open":48.381,"close":49.201,"high":49.411,"low":48.331,"volume":330458},{"date":"2021-12-27","open":49.201,"close":49.491,"high":49.581,"low":48.981,"volume":268236},{"date":"2021-12-28","open":49.491,"close":49.251,"high":49.851,"low":49.001,"volume":277510},{"date":"2021-12-29","open":49.251,"close":48.801,"high":49.251,"low":48.711,"volume":214951},{"date":"2021-12-30","open":48.821,"close":49.091,"high":49.541,"low":48.511,"volume":285881},{"date":"2021-12-31","open":49.281,"close":49.791,"high":50.061,"low":49.071,"volume":379036},{"date":"2022-01-04","open":49.861,"close":49.471,"high":50.041,"low":48.921,"volume":375581},{"date":"2022-01-05","open":49.421,"close":50.001,"high":50.601,"low":48.971,"volume":466265},{"date":"2022-01-06","open":50.011,"close":49.191,"high":50.561,"low":49.081,"volume":443946},{"date":"2022-01-07","open":49.201,"close":49.961,"high":50.561,"low":48.891,"volume":483774},{"date":"2022-01-10","open":49.981,"close":50.201,"high":50.561,"low":49.281,"volume":393542},{"date":"2022-01-11","open":49.691,"close":49.261,"high":49.881,"low":49.091,"volume":370172},{"date":"2022-01-12","open":49.311,"close":48.671,"high":49.481,"low":48.541,"volume":516616},{"date":"2022-01-13","open":48.571,"close":46.561,"high":48.651,"low":46.091,"volume":910495},{"date":"2022-01-14","open":46.081,"close":45.731,"high":46.511,"low":45.661,"volume":493168},{"date":"2022-01-17","open":45.741,"close":45.491,"high":45.961,"low":45.141,"volume":394114},{"date":"2022-01-18","open":45.491,"close":45.291,"high":45.581,"low":45.081,"volume":354221},{"date":"2022-01-19","open":45.181,"close":44.811,"high":45.461,"low":44.371,"volume":413248},{"date":"2022-01-20","open":44.731,"close":44.771,"high":45.181,"low":44.661,"volume":350225},{"date":"2022-01-21","open":44.781,"close":44.021,"high":44.961,"low":43.581,"volume":446901},{"date":"2022-01-24","open":43.581,"close":42.371,"high":44.011,"low":42.361,"volume":648814},{"date":"2022-01-25","open":42.181,"close":41.901,"high":42.861,"low":41.751,"volume":403950},{"date":"2022-01-26","open":42.221,"close":41.171,"high":42.361,"low":41.121,"volume":379315},{"date":"2022-01-27","open":41.171,"close":40.171,"high":41.351,"low":40.091,"volume":465658},{"date":"2022-01-28","open":40.171,"close":40.031,"high":40.631,"low":39.961,"volume":349369},{"date":"2022-02-07","open":40.541,"close":40.221,"high":40.731,"low":40.111,"volume":313714},{"date":"2022-02-08","open":40.221,"close":40.801,"high":40.851,"low":39.781,"volume":310682},{"date":"2022-02-09","open":40.781,"close":41.091,"high":41.221,"low":40.661,"volume":320538},{"date":"2022-02-10","open":41.191,"close":40.651,"high":41.191,"low":40.421,"volume":256442},{"date":"2022-02-11","open":40.431,"close":40.341,"high":40.581,"low":39.661,"volume":371662},{"date":"2022-02-14","open":40.081,"close":38.831,"high":40.301,"low":38.781,"volume":537082},{"date":"2022-02-15","open":38.831,"close":40.281,"high":40.441,"low":38.681,"volume":645330},{"date":"2022-02-16","open":40.081,"close":39.651,"high":40.161,"low":39.481,"volume":483055},{"date":"2022-02-17","open":39.661,"close":39.691,"high":39.951,"low":39.491,"volume":271649},{"date":"2022-02-18","open":39.291,"close":40.041,"high":40.161,"low":39.121,"volume":321422},{"date":"2022-02-21","open":39.881,"close":40.011,"high":40.231,"low":39.681,"volume":253580},{"date":"2022-02-22","open":40.011,"close":39.191,"high":40.011,"low":39.091,"volume":321387},{"date":"2022-02-23","open":39.331,"close":39.981,"high":40.021,"low":39.261,"volume":336118},{"date":"2022-02-24","open":39.751,"close":38.761,"high":39.821,"low":38.411,"volume":559658},{"date":"2022-02-25","open":38.971,"close":39.191,"high":40.261,"low":38.951,"volume":536279},{"date":"2022-02-28","open":39.201,"close":39.161,"high":39.521,"low":38.881,"volume":319263},{"date":"2022-03-01","open":39.161,"close":40.141,"high":40.371,"low":39.161,"volume":544670},{"date":"2022-03-02","open":39.911,"close":39.691,"high":39.911,"low":39.501,"volume":277590},{"date":"2022-03-03","open":39.851,"close":39.231,"high":39.931,"low":39.181,"volume":285092},{"date":"2022-03-04","open":38.881,"close":38.861,"high":39.411,"low":38.591,"volume":322607},{"date":"2022-03-07","open":38.481,"close":36.631,"high":38.581,"low":36.541,"volume":693118},{"date":"2022-03-08","open":36.711,"close":35.761,"high":36.931,"low":35.591,"volume":475707},{"date":"2022-03-09","open":35.881,"close":35.121,"high":36.121,"low":33.781,"volume":558800},{"date":"2022-03-10","open":35.881,"close":35.251,"high":36.181,"low":35.181,"volume":459155},{"date":"2022-03-11","open":34.511,"close":36.701,"high":36.751,"low":34.311,"volume":709099},{"date":"2022-03-14","open":36.861,"close":36.481,"high":37.971,"low":36.481,"volume":679361},{"date":"2022-03-15","open":36.041,"close":35.211,"high":37.081,"low":35.081,"volume":578556},{"date":"2022-03-16","open":35.731,"close":35.821,"high":36.081,"low":33.881,"volume":680261},{"date":"2022-03-17","open":36.181,"close":36.501,"high":37.301,"low":35.921,"volume":771905},{"date":"2022-03-18","open":36.111,"close":36.581,"high":36.681,"low":35.881,"volume":560523},{"date":"2022-03-21","open":36.731,"close":36.381,"high":36.961,"low":35.881,"volume":507424},{"date":"2022-03-22","open":36.381,"close":36.021,"high":36.731,"low":35.981,"volume":285882},{"date":"2022-03-23","open":36.181,"close":36.441,"high":36.911,"low":35.641,"volume":498463},{"date":"2022-03-24","open":36.071,"close":36.721,"high":36.941,"low":35.711,"volume":575648},{"date":"2022-03-25","open":36.511,"close":35.451,"high":36.731,"low":35.431,"volume":531614},{"date":"2022-03-28","open":34.981,"close":34.981,"high":35.241,"low":34.581,"volume":322103},{"date":"2022-03-29","open":34.981,"close":35.001,"high":35.441,"low":34.741,"volume":273913},{"date":"2022-03-30","open":35.251,"close":36.501,"high":36.501,"low":34.781,"volume":584919},{"date":"2022-03-31","open":36.221,"close":35.901,"high":36.491,"low":35.811,"volume":401770},{"date":"2022-04-01","open":35.681,"close":35.861,"high":36.151,"low":35.151,"volume":374431},{"date":"2022-04-06","open":35.861,"close":35.331,"high":36.371,"low":35.191,"volume":431287},{"date":"2022-04-07","open":35.361,"close":34.401,"high":35.571,"low":34.381,"volume":395446},{"date":"2022-04-08","open":34.171,"close":33.011,"high":34.351,"low":32.801,"volume":723021},{"date":"2022-04-11","open":32.691,"close":31.881,"high":32.931,"low":31.781,"volume":570157},{"date":"2022-04-12","open":31.871,"close":32.751,"high":32.881,"low":31.371,"volume":591549},{"date":"2022-04-13","open":32.451,"close":32.721,"high":33.231,"low":32.301,"volume":368377},{"date":"2022-04-14","open":32.691,"close":32.901,"high":33.471,"low":32.681,"volume":308845},{"date":"2022-04-15","open":32.881,"close":33.171,"high":33.531,"low":32.721,"volume":332958},{"date":"2022-04-18","open":32.981,"close":33.041,"high":33.041,"low":32.421,"volume":223627},{"date":"2022-04-19","open":32.901,"close":32.191,"high":33.431,"low":32.001,"volume":403558},{"date":"2022-04-20","open":32.381,"close":33.401,"high":34.251,"low":32.291,"volume":754696},{"date":"2022-04-21","open":33.281,"close":32.251,"high":33.681,"low":32.001,"volume":471589},{"date":"2022-04-22","open":32.041,"close":32.081,"high":32.681,"low":30.691,"volume":452914},{"date":"2022-04-25","open":29.231,"close":28.781,"high":29.871,"low":28.781,"volume":1039617},{"date":"2022-04-26","open":28.081,"close":26.821,"high":28.111,"low":26.761,"volume":1082858},{"date":"2022-04-27","open":26.091,"close":27.141,"high":27.241,"low":26.081,"volume":708004},{"date":"2022-04-28","open":27.041,"close":27.531,"high":27.801,"low":26.881,"volume":572220},{"date":"2022-04-29","open":27.521,"close":28.561,"high":28.771,"low":27.451,"volume":570479},{"date":"2022-05-05","open":28.551,"close":28.761,"high":29.151,"low":28.301,"volume":461882},{"date":"2022-05-06","open":28.181,"close":28.421,"high":29.031,"low":28.091,"volume":307035},{"date":"2022-05-09","open":28.501,"close":28.381,"high":28.751,"low":28.201,"volume":201674},{"date":"2022-05-10","open":27.591,"close":28.471,"high":28.681,"low":27.331,"volume":384859},{"date":"2022-05-11","open":28.481,"close":29.031,"high":29.881,"low":28.481,"volume":573373},{"date":"2022-05-12","open":28.841,"close":29.111,"high":29.351,"low":28.781,"volume":257546},{"date":"2022-05-13","open":29.901,"close":29.061,"high":29.981,"low":28.881,"volume":339407},{"date":"2022-05-16","open":29.361,"close":28.511,"high":29.601,"low":28.451,"volume":340038},{"date":"2022-05-17","open":28.681,"close":28.541,"high":28.861,"low":28.281,"volume":248481},{"date":"2022-05-18","open":28.641,"close":28.461,"high":28.781,"low":28.331,"volume":240164},{"date":"2022-05-19","open":28.121,"close":28.331,"high":28.441,"low":27.961,"volume":237597},{"date":"2022-05-20","open":28.631,"close":29.321,"high":29.431,"low":28.581,"volume":518717},{"date":"2022-05-23","open":29.561,"close":29.181,"high":29.631,"low":29.041,"volume":293970},{"date":"2022-05-24","open":29.161,"close":27.691,"high":29.181,"low":27.601,"volume":585919},{"date":"2022-05-25","open":27.781,"close":28.011,"high":28.041,"low":27.581,"volume":321550},{"date":"2022-05-26","open":28.061,"close":28.121,"high":28.541,"low":27.641,"volume":378681},{"date":"2022-05-27","open":28.581,"close":28.861,"high":29.441,"low":28.441,"volume":761231},{"date":"2022-05-30","open":28.911,"close":28.791,"high":29.131,"low":28.541,"volume":386844},{"date":"2022-05-31","open":28.581,"close":29.401,"high":29.481,"low":28.431,"volume":564941},{"date":"2022-06-01","open":29.411,"close":29.061,"high":29.531,"low":28.891,"volume":365275},{"date":"2022-06-02","open":29.001,"close":28.921,"high":29.011,"low":28.531,"volume":348859},{"date":"2022-06-06","open":28.841,"close":29.611,"high":29.751,"low":28.801,"volume":552506},{"date":"2022-06-07","open":29.791,"close":30.271,"high":30.731,"low":29.541,"volume":762500},{"date":"2022-06-08","open":30.341,"close":31.171,"high":31.981,"low":30.251,"volume":1184831},{"date":"2022-06-09","open":30.981,"close":30.031,"high":31.031,"low":29.971,"volume":649194},{"date":"2022-06-10","open":29.771,"close":30.641,"high":30.761,"low":29.771,"volume":560985},{"date":"2022-06-13","open":30.321,"close":30.381,"high":30.861,"low":30.121,"volume":445047},{"date":"2022-06-14","open":30.131,"close":30.701,"high":30.731,"low":29.531,"volume":494083},{"date":"2022-06-15","open":30.831,"close":31.681,"high":32.231,"low":30.731,"volume":910669},{"date":"2022-06-16","open":31.791,"close":31.691,"high":32.411,"low":31.591,"volume":665953},{"date":"2022-06-17","open":31.441,"close":32.451,"high":32.861,"low":31.341,"volume":740718},{"date":"2022-06-20","open":32.601,"close":32.541,"high":33.041,"low":32.081,"volume":654972},{"date":"2022-06-21","open":32.481,"close":32.091,"high":32.481,"low":31.731,"volume":531509},{"date":"2022-06-22","open":32.181,"close":31.721,"high":32.581,"low":31.691,"volume":422606},{"date":"2022-06-23","open":31.831,"close":32.011,"high":32.031,"low":31.581,"volume":347493},{"date":"2022-06-24","open":32.011,"close":32.601,"high":32.861,"low":32.011,"volume":561877},{"date":"2022-06-27","open":32.831,"close":34.641,"high":35.161,"low":32.831,"volume":1114011},{"date":"2022-06-28","open":34.631,"close":34.741,"high":34.911,"low":33.931,"volume":587816},{"date":"2022-06-29","open":34.731,"close":34.601,"high":35.861,"low":34.181,"volume":828483},{"date":"2022-06-30","open":34.881,"close":36.171,"high":36.561,"low":34.831,"volume":861263},{"date":"2022-07-01","open":36.171,"close":38.021,"high":38.081,"low":35.941,"volume":1000346},{"date":"2022-07-04","open":38.081,"close":40.251,"high":40.581,"low":36.891,"volume":1416054},{"date":"2022-07-05","open":39.831,"close":39.751,"high":40.401,"low":39.071,"volume":875507},{"date":"2022-07-06","open":39.851,"close":38.661,"high":40.831,"low":38.391,"volume":949991},{"date":"2022-07-07","open":38.271,"close":37.891,"high":38.641,"low":37.251,"volume":714188},{"date":"2022-07-08","open":38.231,"close":37.691,"high":38.541,"low":37.541,"volume":469154},{"date":"2022-07-11","open":37.701,"close":37.311,"high":38.141,"low":36.521,"volume":590258},{"date":"2022-07-12","open":37.301,"close":36.111,"high":37.401,"low":36.101,"volume":555110},{"date":"2022-07-13","open":36.111,"close":36.221,"high":36.441,"low":35.821,"volume":378406},{"date":"2022-07-14","open":36.441,"close":37.771,"high":38.071,"low":36.441,"volume":756206},{"date":"2022-07-15","open":37.541,"close":36.481,"high":38.031,"low":36.461,"volume":488436},{"date":"2022-07-18","open":36.441,"close":37.171,"high":37.291,"low":35.861,"volume":385230},{"date":"2022-07-19","open":37.111,"close":36.881,"high":37.561,"low":36.411,"volume":339889},{"date":"2022-07-20","open":37.141,"close":37.261,"high":37.701,"low":36.941,"volume":357702},{"date":"2022-07-21","open":37.191,"close":37.941,"high":38.191,"low":36.921,"volume":441108},{"date":"2022-07-22","open":37.941,"close":38.241,"high":38.891,"low":37.731,"volume":520039},{"date":"2022-07-25","open":38.241,"close":37.721,"high":38.621,"low":37.561,"volume":263742},{"date":"2022-07-26","open":37.751,"close":35.411,"high":38.241,"low":35.241,"volume":997684},{"date":"2022-07-27","open":35.241,"close":35.471,"high":36.151,"low":35.141,"volume":374379},{"date":"2022-07-28","open":35.361,"close":35.341,"high":35.731,"low":34.741,"volume":436470},{"date":"2022-07-29","open":35.361,"close":34.531,"high":35.641,"low":34.421,"volume":377162},{"date":"2022-08-01","open":34.521,"close":34.421,"high":34.821,"low":33.851,"volume":263278},{"date":"2022-08-02","open":34.241,"close":33.441,"high":34.241,"low":33.121,"volume":456818},{"date":"2022-08-03","open":33.481,"close":33.941,"high":34.491,"low":33.481,"volume":367133},{"date":"2022-08-04","open":34.231,"close":35.951,"high":36.001,"low":34.191,"volume":643002},{"date":"2022-08-05","open":36.181,"close":37.271,"high":37.331,"low":36.151,"volume":599976},{"date":"2022-08-08","open":37.421,"close":37.331,"high":37.791,"low":36.751,"volume":348084},{"date":"2022-08-09","open":37.241,"close":36.571,"high":37.241,"low":36.291,"volume":280720},{"date":"2022-08-10","open":36.541,"close":36.091,"high":36.791,"low":35.671,"volume":329821},{"date":"2022-08-11","open":36.241,"close":36.671,"high":36.901,"low":35.861,"volume":329243},{"date":"2022-08-12","open":36.651,"close":36.681,"high":37.041,"low":36.341,"volume":226887},{"date":"2022-08-15","open":36.611,"close":36.141,"high":36.891,"low":36.121,"volume":259248},{"date":"2022-08-16","open":36.141,"close":35.691,"high":36.671,"low":35.601,"volume":265368},{"date":"2022-08-17","open":35.541,"close":35.871,"high":36.101,"low":35.391,"volume":258070},{"date":"2022-08-18","open":35.661,"close":35.281,"high":35.841,"low":34.961,"volume":274331},{"date":"2022-08-19","open":35.131,"close":35.141,"high":35.631,"low":35.041,"volume":232145},{"date":"2022-08-22","open":33.751,"close":34.281,"high":34.771,"low":32.841,"volume":604420},{"date":"2022-08-23","open":34.271,"close":33.861,"high":34.871,"low":33.671,"volume":327830},{"date":"2022-08-24","open":33.861,"close":33.721,"high":34.491,"low":33.701,"volume":279635},{"date":"2022-08-25","open":33.781,"close":34.231,"high":34.381,"low":33.131,"volume":263564},{"date":"2022-08-26","open":34.331,"close":34.011,"high":34.571,"low":33.941,"volume":212095},{"date":"2022-08-29","open":33.391,"close":33.471,"high":33.851,"low":33.291,"volume":176266},{"date":"2022-08-30","open":33.501,"close":32.911,"high":33.811,"low":32.641,"volume":309316},{"date":"2022-08-31","open":32.661,"close":33.901,"high":34.231,"low":32.621,"volume":356546},{"date":"2022-09-01","open":33.891,"close":33.581,"high":34.101,"low":33.331,"volume":242547},{"date":"2022-09-02","open":33.731,"close":33.141,"high":34.421,"low":32.941,"volume":266194},{"date":"2022-09-05","open":33.041,"close":32.971,"high":33.341,"low":32.541,"volume":222204},{"date":"2022-09-06","open":33.171,"close":33.121,"high":33.441,"low":32.861,"volume":180244},{"date":"2022-09-07","open":32.841,"close":32.671,"high":32.961,"low":32.401,"volume":247838},{"date":"2022-09-08","open":32.841,"close":32.971,"high":33.641,"low":32.741,"volume":274555},{"date":"2022-09-09","open":32.901,"close":34.021,"high":34.111,"low":32.901,"volume":414174},{"date":"2022-09-13","open":34.041,"close":34.761,"high":34.891,"low":33.821,"volume":362340},{"date":"2022-09-14","open":34.331,"close":34.921,"high":35.061,"low":33.961,"volume":291787},{"date":"2022-09-15","open":35.131,"close":34.731,"high":35.231,"low":34.641,"volume":275193},{"date":"2022-09-16","open":34.741,"close":34.071,"high":34.921,"low":33.971,"volume":316296},{"date":"2022-09-19","open":34.161,"close":33.931,"high":34.561,"low":33.651,"volume":200495},{"date":"2022-09-20","open":33.951,"close":33.371,"high":34.201,"low":33.191,"volume":202237},{"date":"2022-09-21","open":33.371,"close":32.671,"high":33.471,"low":32.491,"volume":290762},{"date":"2022-09-22","open":32.341,"close":31.881,"high":32.811,"low":31.571,"volume":312046},{"date":"2022-09-23","open":31.741,"close":32.171,"high":32.901,"low":31.601,"volume":341931},{"date":"2022-09-26","open":32.171,"close":31.141,"high":32.541,"low":31.121,"volume":345768},{"date":"2022-09-27","open":31.261,"close":32.891,"high":32.941,"low":31.141,"volume":464681},{"date":"2022-09-28","open":32.871,"close":32.711,"high":33.231,"low":32.451,"volume":297010},{"date":"2022-09-29","open":33.131,"close":34.211,"high":35.181,"low":32.831,"volume":582714},{"date":"2022-09-30","open":34.201,"close":34.341,"high":34.831,"low":33.941,"volume":342588},{"date":"2022-10-10","open":34.241,"close":33.501,"high":34.591,"low":33.471,"volume":312171},{"date":"2022-10-11","open":33.791,"close":33.341,"high":33.821,"low":33.091,"volume":199416},{"date":"2022-10-12","open":33.241,"close":32.491,"high":33.361,"low":31.361,"volume":418962},{"date":"2022-10-13","open":32.341,"close":33.781,"high":34.211,"low":32.191,"volume":397854},{"date":"2022-10-14","open":34.241,"close":37.231,"high":37.231,"low":34.191,"volume":950157},{"date":"2022-10-17","open":37.471,"close":38.791,"high":39.641,"low":37.471,"volume":1415941},{"date":"2022-10-18","open":38.791,"close":38.701,"high":39.391,"low":38.021,"volume":827033},{"date":"2022-10-19","open":38.691,"close":38.241,"high":39.061,"low":37.741,"volume":550168},{"date":"2022-10-20","open":37.801,"close":38.421,"high":39.901,"low":37.741,"volume":861646},{"date":"2022-10-21","open":37.941,"close":39.211,"high":39.421,"low":37.841,"volume":701746},{"date":"2022-10-24","open":39.241,"close":38.221,"high":39.611,"low":38.021,"volume":676905},{"date":"2022-10-25","open":37.901,"close":37.361,"high":38.311,"low":36.661,"volume":505045},{"date":"2022-10-26","open":37.351,"close":38.961,"high":39.541,"low":37.331,"volume":734058},{"date":"2022-10-27","open":38.961,"close":38.961,"high":39.391,"low":38.441,"volume":507586},{"date":"2022-10-28","open":38.841,"close":38.191,"high":39.631,"low":38.071,"volume":560422},{"date":"2022-10-31","open":37.401,"close":39.441,"high":39.741,"low":37.391,"volume":736431},{"date":"2022-11-01","open":39.321,"close":40.731,"high":40.821,"low":38.771,"volume":834856},{"date":"2022-11-02","open":40.441,"close":41.221,"high":42.451,"low":40.131,"volume":944808},{"date":"2022-11-03","open":40.791,"close":41.331,"high":41.801,"low":40.311,"volume":509935},{"date":"2022-11-04","open":41.041,"close":41.041,"high":41.801,"low":40.891,"volume":533436},{"date":"2022-11-07","open":40.991,"close":41.231,"high":41.321,"low":40.451,"volume":481563},{"date":"2022-11-08","open":41.201,"close":39.941,"high":41.201,"low":39.771,"volume":586386},{"date":"2022-11-09","open":39.941,"close":39.991,"high":40.641,"low":39.671,"volume":331978},{"date":"2022-11-10","open":39.741,"close":39.431,"high":40.391,"low":39.271,"volume":319877},{"date":"2022-11-11","open":40.281,"close":38.461,"high":40.701,"low":38.461,"volume":678497},{"date":"2022-11-14","open":38.581,"close":40.001,"high":40.371,"low":38.511,"volume":568397},{"date":"2022-11-15","open":40.011,"close":39.481,"high":40.021,"low":38.991,"volume":480043},{"date":"2022-11-16","open":39.481,"close":39.741,"high":40.821,"low":38.871,"volume":476331},{"date":"2022-11-17","open":39.541,"close":39.641,"high":40.351,"low":39.241,"volume":277683},{"date":"2022-11-18","open":39.731,"close":39.511,"high":40.541,"low":39.431,"volume":349113},{"date":"2022-11-21","open":39.041,"close":40.031,"high":40.321,"low":38.441,"volume":418371},{"date":"2022-11-22","open":40.071,"close":39.161,"high":40.991,"low":39.011,"volume":408100},{"date":"2022-11-23","open":38.931,"close":38.741,"high":39.131,"low":38.301,"volume":279883},{"date":"2022-11-24","open":38.861,"close":38.611,"high":39.351,"low":38.051,"volume":284075},{"date":"2022-11-25","open":38.421,"close":38.871,"high":39.041,"low":38.041,"volume":248639},{"date":"2022-11-28","open":38.141,"close":38.421,"high":38.711,"low":37.851,"volume":260135},{"date":"2022-11-29","open":38.661,"close":39.291,"high":39.461,"low":38.331,"volume":275733},{"date":"2022-11-30","open":39.291,"close":39.071,"high":39.541,"low":38.841,"volume":293264},{"date":"2022-12-01","open":39.461,"close":39.711,"high":40.201,"low":39.041,"volume":379558},{"date":"2022-12-02","open":39.671,"close":39.741,"high":40.151,"low":39.471,"volume":250603},{"date":"2022-12-05","open":39.741,"close":39.121,"high":40.101,"low":38.841,"volume":453317},{"date":"2022-12-06","open":38.941,"close":39.121,"high":39.741,"low":38.921,"volume":274308},{"date":"2022-12-07","open":39.041,"close":39.821,"high":40.121,"low":38.581,"volume":396003},{"date":"2022-12-08","open":39.811,"close":38.111,"high":39.821,"low":38.101,"volume":612777},{"date":"2022-12-09","open":38.181,"close":38.061,"high":38.541,"low":37.941,"volume":409827},{"date":"2022-12-12","open":38.141,"close":38.121,"high":38.791,"low":37.741,"volume":376900},{"date":"2022-12-13","open":38.131,"close":37.621,"high":38.241,"low":37.101,"volume":384600},{"date":"2022-12-14","open":37.621,"close":37.681,"high":37.821,"low":37.041,"volume":262941},{"date":"2022-12-15","open":37.421,"close":37.201,"high":38.041,"low":37.101,"volume":212865},{"date":"2022-12-16","open":37.051,"close":37.241,"high":37.291,"low":36.951,"volume":249092},{"date":"2022-12-19","open":37.321,"close":36.431,"high":37.481,"low":36.321,"volume":291345},{"date":"2022-12-20","open":36.411,"close":35.751,"high":36.721,"low":35.741,"volume":278438},{"date":"2022-12-21","open":35.751,"close":35.381,"high":35.931,"low":35.171,"volume":251313},{"date":"2022-12-22","open":35.691,"close":35.871,"high":36.591,"low":35.501,"volume":356206},{"date":"2022-12-23","open":35.551,"close":35.991,"high":36.171,"low":35.441,"volume":216845},{"date":"2022-12-26","open":35.951,"close":36.801,"high":37.241,"low":35.921,"volume":316402},{"date":"2022-12-27","open":37.121,"close":36.311,"high":37.131,"low":36.121,"volume":320140},{"date":"2022-12-28","open":36.231,"close":36.641,"high":37.091,"low":36.161,"volume":247495},{"date":"2022-12-29","open":36.491,"close":37.371,"high":37.551,"low":36.291,"volume":357508},{"date":"2022-12-30","open":37.411,"close":37.771,"high":38.091,"low":37.411,"volume":282411},{"date":"2023-01-03","open":37.861,"close":37.681,"high":38.291,"low":37.351,"volume":257565},{"date":"2023-01-04","open":37.871,"close":38.011,"high":38.231,"low":37.651,"volume":257668},{"date":"2023-01-05","open":38.241,"close":38.791,"high":39.111,"low":37.951,"volume":408464},{"date":"2023-01-06","open":38.941,"close":38.551,"high":39.081,"low":38.451,"volume":200107},{"date":"2023-01-09","open":38.521,"close":38.791,"high":39.041,"low":38.011,"volume":328360},{"date":"2023-01-10","open":38.771,"close":38.621,"high":39.141,"low":38.541,"volume":374508},{"date":"2023-01-11","open":38.621,"close":37.691,"high":38.891,"low":37.571,"volume":531573},{"date":"2023-01-12","open":37.711,"close":37.031,"high":37.781,"low":36.981,"volume":495277},{"date":"2023-01-13","open":37.691,"close":38.511,"high":38.751,"low":37.081,"volume":708163},{"date":"2023-01-16","open":38.511,"close":42.371,"high":42.441,"low":38.511,"volume":1378805},{"date":"2023-01-17","open":42.031,"close":41.421,"high":42.571,"low":41.121,"volume":844312},{"date":"2023-01-18","open":41.521,"close":40.811,"high":41.901,"low":40.571,"volume":541313},{"date":"2023-01-19","open":41.401,"close":42.881,"high":44.011,"low":40.901,"volume":1094864},{"date":"2023-01-20","open":42.921,"close":42.781,"high":44.121,"low":42.631,"volume":532465},{"date":"2023-01-30","open":43.141,"close":42.491,"high":43.681,"low":42.331,"volume":496623},{"date":"2023-01-31","open":42.511,"close":41.451,"high":43.041,"low":41.381,"volume":409176},{"date":"2023-02-01","open":41.471,"close":41.881,"high":41.941,"low":41.221,"volume":396414},{"date":"2023-02-02","open":41.941,"close":42.241,"high":43.341,"low":41.691,"volume":653487},{"date":"2023-02-03","open":42.311,"close":42.041,"high":42.831,"low":41.961,"volume":498018},{"date":"2023-02-06","open":42.041,"close":41.731,"high":42.211,"low":41.141,"volume":379173},{"date":"2023-02-07","open":41.631,"close":41.341,"high":42.421,"low":41.081,"volume":307633},{"date":"2023-02-08","open":41.431,"close":42.201,"high":42.741,"low":41.391,"volume":423949},{"date":"2023-02-09","open":42.061,"close":42.891,"high":43.111,"low":41.911,"volume":373022},{"date":"2023-02-10","open":42.881,"close":42.841,"high":43.201,"low":42.471,"volume":279700},{"date":"2023-02-13","open":43.551,"close":44.211,"high":45.231,"low":43.551,"volume":652677},{"date":"2023-02-14","open":44.171,"close":44.461,"high":44.641,"low":43.781,"volume":329763},{"date":"2023-02-15","open":44.441,"close":44.051,"high":44.771,"low":43.691,"volume":269470},{"date":"2023-02-16","open":44.041,"close":43.031,"high":44.311,"low":42.551,"volume":458815},{"date":"2023-02-17","open":42.941,"close":43.411,"high":44.141,"low":42.621,"volume":395716},{"date":"2023-02-20","open":43.401,"close":44.461,"high":44.691,"low":42.931,"volume":459923},{"date":"2023-02-21","open":44.261,"close":43.741,"high":44.681,"low":43.541,"volume":337434},{"date":"2023-02-22","open":43.641,"close":43.351,"high":44.041,"low":43.241,"volume":222477},{"date":"2023-02-23","open":43.261,"close":42.761,"high":43.561,"low":42.421,"volume":337062},{"date":"2023-02-24","open":42.631,"close":42.431,"high":43.431,"low":42.331,"volume":238178},{"date":"2023-02-27","open":42.141,"close":42.371,"high":42.641,"low":41.841,"volume":270401},{"date":"2023-02-28","open":42.471,"close":42.741,"high":43.671,"low":42.161,"volume":328495},{"date":"2023-03-01","open":42.671,"close":43.011,"high":43.381,"low":42.421,"volume":265213},{"date":"2023-03-02","open":42.731,"close":42.431,"high":43.011,"low":42.121,"volume":230686},{"date":"2023-03-03","open":42.401,"close":42.641,"high":43.221,"low":42.341,"volume":190156},{"date":"2023-03-06","open":42.741,"close":42.661,"high":43.001,"low":42.321,"volume":210869},{"date":"2023-03-07","open":42.641,"close":41.361,"high":43.041,"low":41.351,"volume":334387},{"date":"2023-03-08","open":41.351,"close":41.201,"high":41.571,"low":40.831,"volume":270510},{"date":"2023-03-09","open":41.171,"close":40.971,"high":41.471,"low":40.941,"volume":176774},{"date":"2023-03-10","open":40.601,"close":41.101,"high":41.451,"low":40.571,"volume":208268},{"date":"2023-03-13","open":40.771,"close":40.661,"high":41.141,"low":40.451,"volume":254689},{"date":"2023-03-14","open":40.661,"close":40.721,"high":41.701,"low":40.521,"volume":331395},{"date":"2023-03-15","open":41.091,"close":40.621,"high":41.511,"low":40.501,"volume":212096},{"date":"2023-03-16","open":40.391,"close":40.431,"high":41.191,"low":40.301,"volume":184248},{"date":"2023-03-17","open":40.791,"close":40.061,"high":41.031,"low":39.941,"volume":387716},{"date":"2023-03-20","open":40.121,"close":39.641,"high":40.331,"low":39.331,"volume":335133},{"date":"2023-03-21","open":39.591,"close":40.841,"high":41.021,"low":39.591,"volume":333897},{"date":"2023-03-22","open":40.851,"close":41.871,"high":42.001,"low":40.851,"volume":331144},{"date":"2023-03-23","open":41.831,"close":41.911,"high":42.201,"low":41.531,"volume":262656},{"date":"2023-03-24","open":41.841,"close":40.941,"high":42.111,"low":40.871,"volume":259856},{"date":"2023-03-27","open":40.941,"close":42.521,"high":42.541,"low":40.141,"volume":469301},{"date":"2023-03-28","open":42.331,"close":42.241,"high":42.441,"low":41.561,"volume":261611},{"date":"2023-03-29","open":42.591,"close":42.401,"high":42.701,"low":42.021,"volume":183576},{"date":"2023-03-30","open":42.401,"close":42.251,"high":42.491,"low":41.751,"volume":206747},{"date":"2023-03-31","open":42.251,"close":42.061,"high":42.681,"low":41.741,"volume":220698},{"date":"2023-04-03","open":41.891,"close":41.801,"high":42.421,"low":41.641,"volume":244114},{"date":"2023-04-04","open":41.801,"close":42.391,"high":42.401,"low":41.341,"volume":338527},{"date":"2023-04-06","open":42.441,"close":42.021,"high":42.491,"low":41.541,"volume":280353},{"date":"2023-04-07","open":42.031,"close":44.391,"high":44.541,"low":42.031,"volume":670009},{"date":"2023-04-10","open":44.391,"close":45.511,"high":45.931,"low":44.141,"volume":662720},{"date":"2023-04-11","open":45.441,"close":45.251,"high":45.901,"low":44.961,"volume":327026},{"date":"2023-04-12","open":45.341,"close":44.871,"high":46.591,"low":44.801,"volume":336009},{"date":"2023-04-13","open":44.871,"close":46.591,"high":46.991,"low":44.711,"volume":646011},{"date":"2023-04-14","open":47.181,"close":46.961,"high":47.871,"low":46.241,"volume":604880},{"date":"2023-04-17","open":47.041,"close":48.531,"high":49.541,"low":47.041,"volume":803312},{"date":"2023-04-18","open":48.541,"close":48.171,"high":48.941,"low":47.621,"volume":376306},{"date":"2023-04-19","open":48.041,"close":47.901,"high":48.441,"low":47.651,"volume":267820},{"date":"2023-04-20","open":47.741,"close":47.041,"high":48.151,"low":46.771,"volume":414766},{"date":"2023-04-21","open":47.041,"close":46.561,"high":47.591,"low":46.561,"volume":408355},{"date":"2023-04-24","open":46.571,"close":47.591,"high":48.561,"low":46.571,"volume":603105},{"date":"2023-04-25","open":47.591,"close":47.221,"high":48.201,"low":46.521,"volume":438672},{"date":"2023-04-26","open":47.241,"close":47.441,"high":48.011,"low":46.261,"volume":360255},{"date":"2023-04-27","open":47.421,"close":47.441,"high":47.991,"low":46.651,"volume":400538},{"date":"2023-04-28","open":47.441,"close":47.891,"high":48.191,"low":47.071,"volume":282983},{"date":"2023-05-04","open":47.791,"close":48.511,"high":49.141,"low":47.721,"volume":432507},{"date":"2023-05-05","open":48.621,"close":46.711,"high":48.721,"low":46.321,"volume":422608},{"date":"2023-05-08","open":46.711,"close":45.751,"high":46.841,"low":45.311,"volume":468052},{"date":"2023-05-09","open":45.631,"close":45.171,"high":46.061,"low":44.941,"volume":289536},{"date":"2023-05-10","open":45.241,"close":45.591,"high":45.941,"low":44.891,"volume":251665},{"date":"2023-05-11","open":45.591,"close":45.671,"high":47.231,"low":45.451,"volume":286218},{"date":"2023-05-12","open":45.681,"close":44.751,"high":46.111,"low":44.611,"volume":363767},{"date":"2023-05-15","open":44.751,"close":46.681,"high":46.851,"low":44.741,"volume":326025},{"date":"2023-05-16","open":48.341,"close":48.371,"high":48.951,"low":47.941,"volume":588846},{"date":"2023-05-17","open":48.491,"close":47.741,"high":48.591,"low":47.401,"volume":271331},{"date":"2023-05-18","open":47.741,"close":47.261,"high":48.111,"low":47.021,"volume":229022},{"date":"2023-05-19","open":47.321,"close":48.371,"high":48.991,"low":47.321,"volume":341093},{"date":"2023-05-22","open":48.421,"close":47.941,"high":49.441,"low":47.571,"volume":291330},{"date":"2023-05-23","open":47.991,"close":48.341,"high":49.141,"low":47.981,"volume":328983},{"date":"2023-05-24","open":48.341,"close":47.201,"high":48.421,"low":46.871,"volume":287120},{"date":"2023-05-25","open":46.911,"close":47.301,"high":47.491,"low":46.421,"volume":183705},{"date":"2023-05-26","open":47.191,"close":47.641,"high":48.291,"low":47.131,"volume":174986},{"date":"2023-05-29","open":47.691,"close":47.541,"high":48.271,"low":47.071,"volume":218625},{"date":"2023-05-30","open":47.541,"close":47.531,"high":48.441,"low":46.541,"volume":347627},{"date":"2023-05-31","open":47.741,"close":44.791,"high":47.871,"low":44.251,"volume":859349},{"date":"2023-06-01","open":44.801,"close":45.171,"high":46.131,"low":44.691,"volume":458276},{"date":"2023-06-02","open":45.421,"close":45.271,"high":46.081,"low":45.111,"volume":286950},{"date":"2023-06-05","open":45.441,"close":45.741,"high":46.141,"low":45.281,"volume":270911},{"date":"2023-06-06","open":45.781,"close":45.551,"high":46.411,"low":45.391,"volume":267820},{"date":"2023-06-07","open":45.541,"close":44.741,"high":45.931,"low":44.591,"volume":248218},{"date":"2023-06-08","open":44.901,"close":44.991,"high":45.081,"low":44.251,"volume":223284},{"date":"2023-06-09","open":44.741,"close":45.191,"high":45.551,"low":44.511,"volume":314957},{"date":"2023-06-12","open":45.031,"close":44.101,"high":45.031,"low":43.101,"volume":499494},{"date":"2023-06-13","open":44.011,"close":44.401,"high":44.741,"low":43.671,"volume":196180},{"date":"2023-06-14","open":44.501,"close":45.401,"high":45.781,"low":44.221,"volume":411556},{"date":"2023-06-15","open":45.801,"close":46.331,"high":46.391,"low":45.441,"volume":317301},{"date":"2023-06-16","open":46.201,"close":46.901,"high":47.881,"low":46.101,"volume":380344},{"date":"2023-06-19","open":46.901,"close":46.281,"high":47.281,"low":46.031,"volume":218127},{"date":"2023-06-20","open":46.371,"close":46.181,"high":46.891,"low":46.101,"volume":148967},{"date":"2023-06-21","open":45.911,"close":45.801,"high":46.571,"low":45.801,"volume":170863},{"date":"2023-06-26","open":45.681,"close":45.761,"high":46.481,"low":45.081,"volume":214000},{"date":"2023-06-27","open":45.581,"close":45.351,"high":46.201,"low":45.231,"volume":189784},{"date":"2023-06-28","open":45.531,"close":45.601,"high":45.801,"low":45.111,"volume":215203},{"date":"2023-06-29","open":45.551,"close":46.451,"high":46.841,"low":45.501,"volume":302950},{"date":"2023-06-30","open":46.301,"close":47.301,"high":47.881,"low":46.261,"volume":283562},{"date":"2023-07-03","open":47.321,"close":46.761,"high":47.321,"low":46.431,"volume":203984},{"date":"2023-07-04","open":46.701,"close":48.251,"high":49.901,"low":45.911,"volume":841571},{"date":"2023-07-05","open":48.251,"close":48.591,"high":49.251,"low":47.931,"volume":461083},{"date":"2023-07-06","open":48.561,"close":47.511,"high":48.601,"low":47.291,"volume":252248},{"date":"2023-07-07","open":47.401,"close":47.791,"high":47.991,"low":47.211,"volume":172268},{"date":"2023-07-10","open":47.781,"close":47.011,"high":47.891,"low":46.761,"volume":216794},{"date":"2023-07-11","open":47.401,"close":47.641,"high":47.961,"low":46.611,"volume":242128},{"date":"2023-07-12","open":47.641,"close":47.171,"high":47.801,"low":46.951,"volume":146811},{"date":"2023-07-13","open":47.341,"close":47.411,"high":47.601,"low":46.901,"volume":246040},{"date":"2023-07-14","open":47.381,"close":46.921,"high":47.391,"low":46.901,"volume":134610},{"date":"2023-07-17","open":46.921,"close":46.601,"high":46.921,"low":46.131,"volume":213944},{"date":"2023-07-18","open":46.801,"close":46.601,"high":47.251,"low":46.401,"volume":121135},{"date":"2023-07-19","open":46.401,"close":46.091,"high":46.771,"low":45.951,"volume":194150},{"date":"2023-07-20","open":46.391,"close":45.361,"high":46.801,"low":45.271,"volume":180988},{"date":"2023-07-21","open":45.431,"close":45.331,"high":45.701,"low":45.051,"volume":209766},{"date":"2023-07-24","open":45.301,"close":46.691,"high":47.401,"low":45.291,"volume":473988},{"date":"2023-07-25","open":47.151,"close":47.161,"high":47.301,"low":46.531,"volume":249098},{"date":"2023-07-26","open":47.171,"close":47.481,"high":47.561,"low":46.951,"volume":167788},{"date":"2023-07-27","open":47.731,"close":47.511,"high":47.871,"low":47.201,"volume":162255},{"date":"2023-07-28","open":47.281,"close":48.451,"high":48.601,"low":46.991,"volume":377573},{"date":"2023-07-31","open":48.441,"close":43.981,"high":48.731,"low":43.621,"volume":1359242},{"date":"2023-08-01","open":43.711,"close":42.781,"high":43.711,"low":41.701,"volume":1344001},{"date":"2023-08-02","open":42.651,"close":41.681,"high":43.391,"low":41.461,"volume":934819},{"date":"2023-08-03","open":41.251,"close":41.671,"high":42.291,"low":40.581,"volume":791888},{"date":"2023-08-04","open":41.951,"close":40.471,"high":42.071,"low":40.401,"volume":1064609},{"date":"2023-08-07","open":40.061,"close":38.531,"high":40.061,"low":37.961,"volume":1347893},{"date":"2023-08-08","open":38.001,"close":39.541,"high":40.091,"low":37.981,"volume":974177},{"date":"2023-08-09","open":39.301,"close":39.611,"high":40.071,"low":39.201,"volume":573863},{"date":"2023-08-10","open":39.611,"close":39.301,"high":39.781,"low":39.001,"volume":355953},{"date":"2023-08-11","open":39.361,"close":38.601,"high":39.631,"low":38.601,"volume":337898},{"date":"2023-08-14","open":38.231,"close":40.021,"high":40.191,"low":38.201,"volume":602790},{"date":"2023-08-15","open":40.011,"close":39.901,"high":40.501,"low":39.381,"volume":426582},{"date":"2023-08-16","open":39.791,"close":40.411,"high":41.311,"low":39.651,"volume":630409},{"date":"2023-08-17","open":40.121,"close":39.971,"high":40.261,"low":39.501,"volume":395599},{"date":"2023-08-18","open":39.901,"close":39.351,"high":39.981,"low":39.201,"volume":261862},{"date":"2023-08-21","open":37.361,"close":38.201,"high":38.731,"low":36.501,"volume":607921},{"date":"2023-08-22","open":38.551,"close":38.551,"high":38.801,"low":37.731,"volume":435386},{"date":"2023-08-23","open":38.501,"close":38.101,"high":38.711,"low":38.081,"volume":258171},{"date":"2023-08-24","open":38.111,"close":39.841,"high":40.281,"low":37.801,"volume":477737},{"date":"2023-08-25","open":39.661,"close":40.121,"high":40.731,"low":39.561,"volume":430306},{"date":"2023-08-28","open":42.391,"close":41.321,"high":42.751,"low":40.921,"volume":722102},{"date":"2023-08-29","open":41.311,"close":41.651,"high":41.891,"low":41.001,"volume":376997},{"date":"2023-08-30","open":41.901,"close":41.551,"high":41.901,"low":41.401,"volume":253504},{"date":"2023-08-31","open":41.551,"close":41.181,"high":41.641,"low":41.101,"volume":259633},{"date":"2023-09-01","open":41.251,"close":40.931,"high":41.421,"low":40.831,"volume":165313},{"date":"2023-09-04","open":41.331,"close":40.601,"high":41.371,"low":40.501,"volume":324688},{"date":"2023-09-05","open":40.611,"close":40.611,"high":40.981,"low":40.491,"volume":202444},{"date":"2023-09-06","open":40.411,"close":40.131,"high":40.591,"low":40.001,"volume":211816},{"date":"2023-09-07","open":40.281,"close":39.691,"high":40.281,"low":39.331,"volume":286649},{"date":"2023-09-08","open":39.651,"close":39.981,"high":40.011,"low":39.401,"volume":178497},{"date":"2023-09-11","open":40.151,"close":42.401,"high":42.561,"low":40.151,"volume":757357},{"date":"2023-09-12","open":42.211,"close":42.311,"high":42.581,"low":42.081,"volume":262043},{"date":"2023-09-13","open":42.251,"close":41.601,"high":42.481,"low":41.411,"volume":223141},{"date":"2023-09-14","open":41.731,"close":41.991,"high":42.191,"low":41.451,"volume":230089},{"date":"2023-09-15","open":42.101,"close":43.001,"high":43.351,"low":41.751,"volume":669591},{"date":"2023-09-18","open":43.011,"close":43.761,"high":44.351,"low":42.991,"volume":478974},{"date":"2023-09-19","open":43.761,"close":44.031,"high":44.221,"low":43.491,"volume":257266},{"date":"2023-09-20","open":43.901,"close":43.751,"high":44.001,"low":43.281,"volume":218104},{"date":"2023-09-21","open":43.751,"close":43.291,"high":43.791,"low":43.181,"volume":192238},{"date":"2023-09-22","open":43.371,"close":43.461,"high":43.541,"low":42.801,"volume":282408},{"date":"2023-09-25","open":43.501,"close":44.251,"high":44.451,"low":43.111,"volume":407403},{"date":"2023-09-26","open":44.201,"close":44.101,"high":44.481,"low":43.551,"volume":273018},{"date":"2023-09-27","open":44.081,"close":44.711,"high":45.081,"low":44.051,"volume":357243},{"date":"2023-09-28","open":44.951,"close":44.341,"high":45.281,"low":44.161,"volume":251307},{"date":"2023-10-09","open":44.291,"close":44.161,"high":44.601,"low":43.521,"volume":331422},{"date":"2023-10-10","open":44.321,"close":43.771,"high":44.391,"low":43.681,"volume":166019},{"date":"2023-10-11","open":44.101,"close":44.451,"high":44.971,"low":44.101,"volume":329577},{"date":"2023-10-12","open":45.001,"close":44.351,"high":45.051,"low":44.101,"volume":244608},{"date":"2023-10-13","open":43.981,"close":44.051,"high":44.521,"low":43.771,"volume":187513},{"date":"2023-10-16","open":44.221,"close":43.631,"high":44.521,"low":43.501,"volume":214400},{"date":"2023-10-17","open":43.631,"close":43.871,"high":43.931,"low":43.001,"volume":214293},{"date":"2023-10-18","open":43.881,"close":43.221,"high":43.891,"low":43.161,"volume":157011},{"date":"2023-10-19","open":43.061,"close":42.811,"high":43.481,"low":42.601,"volume":262747},{"date":"2023-10-20","open":42.521,"close":42.121,"high":42.901,"low":41.951,"volume":303034},{"date":"2023-10-23","open":42.131,"close":42.471,"high":42.761,"low":41.731,"volume":224632},{"date":"2023-10-24","open":42.461,"close":42.631,"high":42.901,"low":42.011,"volume":260856},{"date":"2023-10-25","open":43.091,"close":42.571,"high":43.271,"low":42.461,"volume":275145},{"date":"2023-10-26","open":43.291,"close":43.851,"high":44.251,"low":42.851,"volume":418092},{"date":"2023-10-27","open":43.661,"close":44.801,"high":44.951,"low":43.281,"volume":414072},{"date":"2023-10-30","open":44.851,"close":45.981,"high":46.401,"low":44.601,"volume":550654},{"date":"2023-10-31","open":47.931,"close":47.341,"high":48.181,"low":46.631,"volume":706569},{"date":"2023-11-01","open":47.351,"close":47.371,"high":47.581,"low":46.691,"volume":335687},{"date":"2023-11-02","open":47.571,"close":47.301,"high":47.601,"low":47.111,"volume":205142},{"date":"2023-11-03","open":47.201,"close":46.911,"high":47.501,"low":46.801,"volume":212838},{"date":"2023-11-06","open":47.891,"close":47.731,"high":48.281,"low":47.561,"volume":378138},{"date":"2023-11-07","open":47.901,"close":47.831,"high":48.211,"low":47.581,"volume":261492},{"date":"2023-11-08","open":47.871,"close":48.681,"high":49.141,"low":47.871,"volume":318466},{"date":"2023-11-09","open":48.541,"close":47.781,"high":48.771,"low":47.671,"volume":294700},{"date":"2023-11-10","open":47.501,"close":47.791,"high":48.081,"low":47.431,"volume":186558},{"date":"2023-11-13","open":47.911,"close":46.701,"high":48.041,"low":46.461,"volume":338641},{"date":"2023-11-14","open":46.771,"close":46.441,"high":47.081,"low":46.201,"volume":206788},{"date":"2023-11-15","open":47.081,"close":46.731,"high":47.381,"low":46.561,"volume":156722},{"date":"2023-11-16","open":46.431,"close":46.201,"high":46.881,"low":46.161,"volume":139576},{"date":"2023-11-17","open":46.191,"close":46.541,"high":46.731,"low":46.081,"volume":211799},{"date":"2023-11-20","open":46.611,"close":46.891,"high":47.381,"low":46.361,"volume":231080},{"date":"2023-11-21","open":47.001,"close":46.981,"high":47.481,"low":46.711,"volume":205466},{"date":"2023-11-22","open":46.981,"close":46.541,"high":47.071,"low":46.541,"volume":126902},{"date":"2023-11-23","open":46.551,"close":46.571,"high":46.671,"low":46.051,"volume":126847},{"date":"2023-11-24","open":46.411,"close":46.331,"high":46.611,"low":46.121,"volume":146471},{"date":"2023-11-27","open":46.321,"close":46.201,"high":46.501,"low":45.821,"volume":184432},{"date":"2023-11-28","open":46.101,"close":46.901,"high":46.901,"low":45.981,"volume":204180},{"date":"2023-11-29","open":46.901,"close":47.071,"high":47.301,"low":46.731,"volume":175454},{"date":"2023-11-30","open":47.101,"close":47.421,"high":47.481,"low":46.831,"volume":215983},{"date":"2023-12-01","open":47.351,"close":45.981,"high":47.531,"low":45.231,"volume":408166},{"date":"2023-12-04","open":45.961,"close":45.391,"high":46.041,"low":44.901,"volume":276861},{"date":"2023-12-05","open":45.231,"close":44.651,"high":45.701,"low":44.551,"volume":265791},{"date":"2023-12-06","open":44.621,"close":44.811,"high":45.421,"low":44.251,"volume":220289},{"date":"2023-12-07","open":44.881,"close":44.181,"high":45.151,"low":44.131,"volume":237438},{"date":"2023-12-08","open":44.171,"close":44.991,"high":45.061,"low":44.051,"volume":292413},{"date":"2023-12-11","open":44.771,"close":45.931,"high":46.001,"low":44.461,"volume":267695},{"date":"2023-12-12","open":45.931,"close":45.201,"high":46.061,"low":44.851,"volume":212970},{"date":"2023-12-13","open":44.941,"close":45.021,"high":45.491,"low":44.921,"volume":186764},{"date":"2023-12-14","open":45.481,"close":45.131,"high":45.591,"low":44.971,"volume":194061},{"date":"2023-12-15","open":45.151,"close":44.061,"high":45.241,"low":43.851,"volume":259066},{"date":"2023-12-18","open":43.991,"close":44.891,"high":45.181,"low":43.581,"volume":244786},{"date":"2023-12-19","open":44.811,"close":44.181,"high":44.841,"low":43.611,"volume":214347},{"date":"2023-12-20","open":44.101,"close":43.631,"high":44.581,"low":43.591,"volume":189821},{"date":"2023-12-21","open":43.581,"close":43.891,"high":44.031,"low":43.451,"volume":188352},{"date":"2023-12-22","open":43.881,"close":43.411,"high":43.971,"low":42.911,"volume":242358},{"date":"2023-12-25","open":43.411,"close":43.401,"high":43.951,"low":43.301,"volume":133612},{"date":"2023-12-26","open":43.401,"close":43.381,"high":43.471,"low":42.701,"volume":150554},{"date":"2023-12-27","open":43.301,"close":43.491,"high":43.611,"low":42.761,"volume":216015},{"date":"2023-12-28","open":43.501,"close":44.151,"high":44.251,"low":43.331,"volume":307634},{"date":"2023-12-29","open":44.281,"close":44.631,"high":44.801,"low":44.051,"volume":242380},{"date":"2024-01-02","open":44.641,"close":43.871,"high":44.841,"low":43.761,"volume":182608},{"date":"2024-01-03","open":43.611,"close":43.631,"high":44.281,"low":43.451,"volume":146694},{"date":"2024-01-04","open":43.701,"close":43.191,"high":43.741,"low":42.281,"volume":339045},{"date":"2024-01-05","open":42.711,"close":41.351,"high":42.901,"low":40.681,"volume":495227},{"date":"2024-01-08","open":41.201,"close":40.511,"high":41.201,"low":40.401,"volume":300091},{"date":"2024-01-09","open":40.551,"close":40.601,"high":40.961,"low":40.281,"volume":211749},{"date":"2024-01-10","open":40.601,"close":40.901,"high":41.391,"low":40.171,"volume":206746},{"date":"2024-01-11","open":40.911,"close":40.881,"high":41.251,"low":40.581,"volume":189720},{"date":"2024-01-12","open":40.611,"close":40.501,"high":41.001,"low":40.321,"volume":132701},{"date":"2024-01-15","open":40.101,"close":40.911,"high":41.301,"low":40.081,"volume":148935},{"date":"2024-01-16","open":40.601,"close":40.811,"high":41.051,"low":40.201,"volume":186577},{"date":"2024-01-17","open":40.531,"close":39.511,"high":40.691,"low":39.511,"volume":240232},{"date":"2024-01-18","open":39.401,"close":40.691,"high":40.801,"low":38.871,"volume":387165},{"date":"2024-01-19","open":40.491,"close":40.811,"high":41.001,"low":40.211,"volume":317395},{"date":"2024-01-22","open":40.801,"close":40.181,"high":41.101,"low":39.531,"volume":349377},{"date":"2024-01-23","open":40.081,"close":39.701,"high":40.321,"low":39.631,"volume":208862},{"date":"2024-01-24","open":40.081,"close":39.921,"high":40.131,"low":38.901,"volume":250042},{"date":"2024-01-25","open":40.241,"close":40.601,"high":40.601,"low":39.451,"volume":278912},{"date":"2024-01-26","open":40.301,"close":39.701,"high":40.621,"low":39.411,"volume":302800},{"date":"2024-01-29","open":39.651,"close":38.651,"high":39.951,"low":38.431,"volume":281051},{"date":"2024-01-30","open":38.621,"close":38.091,"high":38.841,"low":37.961,"volume":233013},{"date":"2024-01-31","open":37.801,"close":36.851,"high":38.001,"low":36.621,"volume":380597},{"date":"2024-02-01","open":36.601,"close":36.561,"high":37.461,"low":36.281,"volume":300235},{"date":"2024-02-02","open":36.621,"close":35.351,"high":37.071,"low":34.911,"volume":360475},{"date":"2024-02-05","open":35.381,"close":36.801,"high":37.361,"low":35.191,"volume":497939},{"date":"2024-02-06","open":36.801,"close":40.401,"high":40.451,"low":36.601,"volume":568195},{"date":"2024-02-07","open":40.651,"close":41.241,"high":41.261,"low":39.911,"volume":522124},{"date":"2024-02-08","open":41.241,"close":41.271,"high":41.951,"low":40.581,"volume":379944},{"date":"2024-02-19","open":41.261,"close":41.061,"high":41.571,"low":40.451,"volume":253808},{"date":"2024-02-20","open":41.131,"close":41.261,"high":41.631,"low":40.911,"volume":212255},{"date":"2024-02-21","open":41.281,"close":41.621,"high":41.861,"low":40.851,"volume":299015},{"date":"2024-02-22","open":41.401,"close":41.831,"high":41.941,"low":41.361,"volume":175301},{"date":"2024-02-23","open":41.831,"close":41.791,"high":42.261,"low":41.281,"volume":229506},{"date":"2024-02-26","open":41.611,"close":41.481,"high":41.891,"low":41.201,"volume":188782},{"date":"2024-02-27","open":41.501,"close":41.671,"high":41.731,"low":41.241,"volume":176161},{"date":"2024-02-28","open":41.871,"close":41.631,"high":42.991,"low":41.631,"volume":340118},{"date":"2024-02-29","open":41.621,"close":42.041,"high":42.251,"low":41.501,"volume":253408},{"date":"2024-03-01","open":42.041,"close":41.921,"high":42.321,"low":41.501,"volume":215637},{"date":"2024-03-04","open":41.921,"close":43.301,"high":43.381,"low":41.861,"volume":376568},{"date":"2024-03-05","open":43.301,"close":43.961,"high":44.101,"low":43.021,"volume":371200},{"date":"2024-03-06","open":44.051,"close":43.361,"high":44.301,"low":43.101,"volume":216991},{"date":"2024-03-07","open":43.301,"close":41.351,"high":43.361,"low":41.001,"volume":457433},{"date":"2024-03-08","open":41.341,"close":41.291,"high":42.101,"low":41.021,"volume":277418},{"date":"2024-03-11","open":41.301,"close":43.001,"high":43.101,"low":41.081,"volume":325467},{"date":"2024-03-12","open":43.111,"close":44.331,"high":44.691,"low":42.601,"volume":431410},{"date":"2024-03-13","open":44.401,"close":44.081,"high":44.431,"low":43.561,"volume":207495},{"date":"2024-03-14","open":48.401,"close":46.431,"high":48.551,"low":45.911,"volume":1099245},{"date":"2024-03-15","open":46.381,"close":46.531,"high":47.351,"low":45.901,"volume":438579},{"date":"2024-03-18","open":46.401,"close":46.681,"high":47.081,"low":45.851,"volume":297914},{"date":"2024-03-19","open":46.311,"close":45.371,"high":46.731,"low":45.301,"volume":272048},{"date":"2024-03-20","open":45.061,"close":45.031,"high":45.311,"low":44.711,"volume":225014},{"date":"2024-03-21","open":45.251,"close":45.031,"high":45.471,"low":44.851,"volume":183357},{"date":"2024-03-22","open":44.941,"close":45.331,"high":45.401,"low":44.501,"volume":242254},{"date":"2024-03-25","open":45.351,"close":45.561,"high":46.221,"low":45.211,"volume":232620},{"date":"2024-03-26","open":45.501,"close":45.671,"high":45.991,"low":45.271,"volume":200061},{"date":"2024-03-27","open":45.601,"close":45.311,"high":45.751,"low":45.101,"volume":155668},{"date":"2024-03-28","open":45.311,"close":45.611,"high":46.261,"low":44.941,"volume":214019},{"date":"2024-03-29","open":45.611,"close":45.371,"high":45.771,"low":44.801,"volume":187038},{"date":"2024-04-01","open":45.381,"close":45.721,"high":46.201,"low":45.381,"volume":202224},{"date":"2024-04-02","open":45.601,"close":44.861,"high":46.091,"low":44.461,"volume":224903},{"date":"2024-04-03","open":44.501,"close":44.161,"high":44.731,"low":43.921,"volume":236904},{"date":"2024-04-08","open":44.201,"close":44.801,"high":45.271,"low":44.201,"volume":236268},{"date":"2024-04-09","open":44.801,"close":44.941,"high":45.031,"low":43.681,"volume":215272},{"date":"2024-04-10","open":44.941,"close":44.851,"high":45.381,"low":44.301,"volume":163531},{"date":"2024-04-11","open":44.451,"close":44.341,"high":44.891,"low":44.031,"volume":186092},{"date":"2024-04-12","open":44.201,"close":43.491,"high":44.751,"low":43.351,"volume":222119},{"date":"2024-04-15","open":43.541,"close":43.961,"high":44.551,"low":43.491,"volume":220278},{"date":"2024-04-16","open":43.731,"close":43.661,"high":44.051,"low":43.191,"volume":233857},{"date":"2024-04-17","open":43.751,"close":43.791,"high":44.181,"low":43.241,"volume":232756},{"date":"2024-04-18","open":44.601,"close":41.751,"high":44.901,"low":41.601,"volume":590168},{"date":"2024-04-19","open":41.401,"close":41.081,"high":41.741,"low":40.621,"volume":384255},{"date":"2024-04-22","open":41.391,"close":41.261,"high":41.571,"low":40.861,"volume":278064},{"date":"2024-04-23","open":41.261,"close":43.471,"high":43.671,"low":41.201,"volume":493661},{"date":"2024-04-24","open":43.361,"close":43.101,"high":43.601,"low":42.801,"volume":216252},{"date":"2024-04-25","open":43.101,"close":43.701,"high":44.371,"low":42.901,"volume":244691},{"date":"2024-04-26","open":43.601,"close":45.011,"high":45.191,"low":43.571,"volume":342783},{"date":"2024-04-29","open":45.001,"close":45.581,"high":46.261,"low":44.931,"volume":342796},{"date":"2024-04-30","open":45.791,"close":45.561,"high":46.251,"low":45.251,"volume":192502},{"date":"2024-05-06","open":46.331,"close":46.561,"high":47.271,"low":45.821,"volume":325824},{"date":"2024-05-07","open":46.561,"close":46.631,"high":46.901,"low":46.421,"volume":203780},{"date":"2024-05-08","open":46.661,"close":45.821,"high":46.771,"low":45.651,"volume":261292},{"date":"2024-05-09","open":45.911,"close":46.301,"high":46.631,"low":45.711,"volume":175147},{"date":"2024-05-10","open":46.191,"close":45.881,"high":46.451,"low":45.591,"volume":155773},{"date":"2024-05-13","open":45.881,"close":44.931,"high":46.181,"low":44.771,"volume":291757},{"date":"2024-05-14","open":44.931,"close":44.731,"high":45.181,"low":44.621,"volume":197237},{"date":"2024-05-15","open":44.741,"close":44.071,"high":44.821,"low":43.931,"volume":159429},{"date":"2024-05-16","open":44.401,"close":44.091,"high":44.511,"low":43.801,"volume":234377},{"date":"2024-05-17","open":44.901,"close":44.151,"high":45.631,"low":43.471,"volume":376855},{"date":"2024-05-20","open":43.681,"close":43.211,"high":44.191,"low":42.881,"volume":397023},{"date":"2024-05-21","open":43.121,"close":43.201,"high":43.561,"low":42.821,"volume":244383},{"date":"2024-05-22","open":43.301,"close":42.941,"high":43.361,"low":42.801,"volume":252388},{"date":"2024-05-23","open":42.941,"close":42.451,"high":42.991,"low":42.301,"volume":197024},{"date":"2024-05-24","open":42.451,"close":41.841,"high":42.581,"low":41.781,"volume":220384},{"date":"2024-05-27","open":41.731,"close":42.101,"high":42.301,"low":41.221,"volume":306782},{"date":"2024-05-28","open":42.101,"close":42.671,"high":42.991,"low":41.761,"volume":374279},{"date":"2024-05-29","open":42.651,"close":42.421,"high":42.881,"low":42.351,"volume":166767},{"date":"2024-05-30","open":42.451,"close":42.281,"high":42.641,"low":41.941,"volume":132477},{"date":"2024-05-31","open":42.801,"close":41.761,"high":42.991,"low":41.761,"volume":228651},{"date":"2024-06-03","open":41.621,"close":41.901,"high":42.091,"low":41.471,"volume":187801},{"date":"2024-06-04","open":41.851,"close":43.231,"high":43.401,"low":41.761,"volume":358139},{"date":"2024-06-05","open":43.231,"close":43.321,"high":43.701,"low":43.091,"volume":180676},{"date":"2024-06-06","open":43.051,"close":42.311,"high":43.501,"low":42.201,"volume":225869},{"date":"2024-06-07","open":42.391,"close":41.551,"high":42.661,"low":41.551,"volume":238547},{"date":"2024-06-11","open":41.401,"close":42.121,"high":42.211,"low":41.101,"volume":251121},{"date":"2024-06-12","open":42.131,"close":41.501,"high":42.131,"low":41.311,"volume":218505},{"date":"2024-06-13","open":41.501,"close":41.461,"high":41.831,"low":40.931,"volume":207298},{"date":"2024-06-14","open":41.301,"close":41.301,"high":41.501,"low":40.481,"volume":415372},{"date":"2024-06-17","open":41.001,"close":41.931,"high":42.101,"low":40.991,"volume":241981},{"date":"2024-06-18","open":41.901,"close":41.371,"high":42.111,"low":41.211,"volume":203923},{"date":"2024-06-19","open":41.401,"close":40.761,"high":41.661,"low":40.611,"volume":201011},{"date":"2024-06-20","open":40.741,"close":40.001,"high":41.171,"low":39.981,"volume":247827},{"date":"2024-06-21","open":40.101,"close":39.441,"high":40.201,"low":39.171,"volume":364553},{"date":"2024-06-24","open":39.401,"close":39.691,"high":40.041,"low":38.941,"volume":278930},{"date":"2024-06-25","open":39.911,"close":39.101,"high":39.981,"low":38.851,"volume":224590},{"date":"2024-06-26","open":39.091,"close":39.301,"high":39.441,"low":38.831,"volume":223235},{"date":"2024-06-27","open":39.251,"close":38.641,"high":39.251,"low":38.401,"volume":271838},{"date":"2024-06-28","open":38.601,"close":37.861,"high":38.841,"low":37.731,"volume":309258},{"date":"2024-07-01","open":37.851,"close":37.671,"high":37.871,"low":37.201,"volume":238909},{"date":"2024-07-02","open":37.631,"close":36.871,"high":37.651,"low":36.641,"volume":310847},{"date":"2024-07-03","open":37.001,"close":38.071,"high":39.001,"low":36.731,"volume":552759},{"date":"2024-07-04","open":38.071,"close":37.851,"high":38.851,"low":37.731,"volume":289257},{"date":"2024-07-05","open":37.861,"close":39.431,"high":39.701,"low":37.501,"volume":493653},{"date":"2024-07-08","open":38.601,"close":38.611,"high":39.501,"low":37.841,"volume":499868},{"date":"2024-07-09","open":38.521,"close":38.391,"high":38.881,"low":37.411,"volume":401063},{"date":"2024-07-10","open":38.401,"close":38.811,"high":39.191,"low":38.281,"volume":202323},{"date":"2024-07-11","open":39.191,"close":40.001,"high":40.541,"low":38.701,"volume":379802},{"date":"2024-07-12","open":40.44,"close":40.87,"high":41.1,"low":40.08,"volume":315010},{"date":"2024-07-15","open":40.6,"close":40.38,"high":40.89,"low":40.06,"volume":207110},{"date":"2024-07-16","open":40.25,"close":40.55,"high":40.66,"low":40.02,"volume":226268},{"date":"2024-07-17","open":40.18,"close":41.34,"high":41.75,"low":40.1,"volume":356832},{"date":"2024-07-18","open":41.4,"close":41.75,"high":42.02,"low":41.3,"volume":307122},{"date":"2024-07-19","open":41.68,"close":41.83,"high":42.08,"low":41.53,"volume":277511},{"date":"2024-07-22","open":41.82,"close":42.37,"high":42.7,"low":41.45,"volume":325703},{"date":"2024-07-23","open":42.33,"close":41.01,"high":42.42,"low":40.95,"volume":366897},{"date":"2024-07-24","open":40.89,"close":41,"high":41.66,"low":40.8,"volume":200352},{"date":"2024-07-25","open":40.82,"close":41.06,"high":41.48,"low":40.3,"volume":219080},{"date":"2024-07-26","open":41.06,"close":40.67,"high":41.18,"low":40.19,"volume":221158},{"date":"2024-07-29","open":40.62,"close":40.09,"high":40.96,"low":39.99,"volume":234789},{"date":"2024-07-30","open":40.1,"close":39.6,"high":40.26,"low":39.22,"volume":242615},{"date":"2024-07-31","open":39.59,"close":41.81,"high":41.96,"low":39.3,"volume":395724},{"date":"2024-08-01","open":41.79,"close":41.55,"high":42.1,"low":41.35,"volume":174313},{"date":"2024-08-02","open":41.49,"close":41.77,"high":42.58,"low":41.4,"volume":255820},{"date":"2024-08-05","open":41.77,"close":42.25,"high":43.18,"low":41.71,"volume":323588},{"date":"2024-08-06","open":42.23,"close":42.51,"high":42.78,"low":42.08,"volume":217715},{"date":"2024-08-07","open":42.48,"close":41.75,"high":42.49,"low":41.71,"volume":177293},{"date":"2024-08-08","open":41.71,"close":42.18,"high":42.49,"low":41.71,"volume":164887},{"date":"2024-08-09","open":42.3,"close":42.02,"high":42.9,"low":42.01,"volume":155984},{"date":"2024-08-12","open":41.82,"close":43.23,"high":43.56,"low":41.81,"volume":332835},{"date":"2024-08-13","open":43.2,"close":42.27,"high":43.2,"low":42,"volume":227236},{"date":"2024-08-14","open":42.55,"close":42.1,"high":42.58,"low":41.69,"volume":141847},{"date":"2024-08-15","open":41.98,"close":42.52,"high":43.25,"low":41.92,"volume":214247},{"date":"2024-08-16","open":42.2,"close":42.72,"high":42.81,"low":41.9,"volume":156943},{"date":"2024-08-19","open":42.81,"close":41.71,"high":43.2,"low":41.37,"volume":239673},{"date":"2024-08-20","open":41.7,"close":41.85,"high":41.98,"low":41.4,"volume":153987},{"date":"2024-08-21","open":41.79,"close":41.91,"high":42.4,"low":41.64,"volume":162313},{"date":"2024-08-22","open":42.81,"close":43.53,"high":43.87,"low":42.23,"volume":537348},{"date":"2024-08-23","open":43.28,"close":43.22,"high":43.55,"low":42.68,"volume":277509},{"date":"2024-08-26","open":43.21,"close":42.92,"high":43.4,"low":42.4,"volume":245225},{"date":"2024-08-27","open":42.87,"close":43.2,"high":43.58,"low":42.71,"volume":226268},{"date":"2024-08-28","open":43.2,"close":43.1,"high":43.68,"low":42.75,"volume":206227},{"date":"2024-08-29","open":43.08,"close":43.92,"high":44.15,"low":42.9,"volume":305230},{"date":"2024-08-30","open":44.04,"close":43.73,"high":44.1,"low":43.53,"volume":313280},{"date":"2024-09-02","open":43.61,"close":43.5,"high":43.97,"low":42.62,"volume":258008},{"date":"2024-09-03","open":43.48,"close":44.18,"high":44.8,"low":43.32,"volume":316480},{"date":"2024-09-04","open":43.98,"close":44.11,"high":44.75,"low":43.77,"volume":212577},{"date":"2024-09-05","open":44.26,"close":44.6,"high":44.78,"low":44.02,"volume":198639},{"date":"2024-09-06","open":44.75,"close":44,"high":44.75,"low":44,"volume":141476},{"date":"2024-09-09","open":44,"close":44.15,"high":45.02,"low":43.9,"volume":256017},{"date":"2024-09-10","open":44,"close":44.08,"high":44.3,"low":43.31,"volume":199183},{"date":"2024-09-11","open":43.9,"close":45.03,"high":45.15,"low":43.71,"volume":291578},{"date":"2024-09-12","open":44.83,"close":44.57,"high":45.38,"low":44.35,"volume":186578},{"date":"2024-09-13","open":44.55,"close":44.37,"high":44.9,"low":44,"volume":195097},{"date":"2024-09-18","open":44.49,"close":44.72,"high":45.19,"low":44.38,"volume":175079},{"date":"2024-09-19","open":44.73,"close":44.6,"high":44.93,"low":44,"volume":224012},{"date":"2024-09-20","open":44.5,"close":42.31,"high":44.5,"low":41.92,"volume":669156},{"date":"2024-09-23","open":42.48,"close":42.31,"high":43.08,"low":42.12,"volume":284754},{"date":"2024-09-24","open":42.98,"close":43.26,"high":43.32,"low":41.84,"volume":433281},{"date":"2024-09-25","open":43.61,"close":43.44,"high":44.25,"low":43.29,"volume":433825},{"date":"2024-09-26","open":43.74,"close":46.06,"high":46.1,"low":43.31,"volume":476933},{"date":"2024-09-27","open":46.98,"close":48.28,"high":48.5,"low":46.55,"volume":380621},{"date":"2024-09-30","open":49.8,"close":51.9,"high":52.34,"low":49.6,"volume":1018482},{"date":"2024-10-08","open":57.13,"close":55.61,"high":57.13,"low":53,"volume":1192595},{"date":"2024-10-09","open":54.6,"close":51.28,"high":54.6,"low":51.16,"volume":900591},{"date":"2024-10-10","open":51.28,"close":52.17,"high":53.42,"low":51.28,"volume":585281},{"date":"2024-10-11","open":51.73,"close":49.8,"high":52.17,"low":49.28,"volume":495422},{"date":"2024-10-14","open":50.1,"close":50.99,"high":51.27,"low":49.66,"volume":395841},{"date":"2024-10-15","open":50.99,"close":50.2,"high":52.22,"low":50.15,"volume":363264},{"date":"2024-10-16","open":49.49,"close":48.78,"high":50.28,"low":48.61,"volume":397388},{"date":"2024-10-17","open":48.9,"close":48.82,"high":50.13,"low":48.82,"volume":342963},{"date":"2024-10-18","open":48.6,"close":50.08,"high":51.11,"low":48.36,"volume":536726},{"date":"2024-10-21","open":50.2,"close":50.16,"high":50.67,"low":48.93,"volume":471852},{"date":"2024-10-22","open":49.81,"close":50.36,"high":51.39,"low":49.81,"volume":401077},{"date":"2024-10-23","open":50.43,"close":50.29,"high":50.78,"low":49.74,"volume":370597},{"date":"2024-10-24","open":50.2,"close":48.27,"high":50.2,"low":47.42,"volume":901547},{"date":"2024-10-25","open":48.2,"close":47.6,"high":48.2,"low":46.32,"volume":943149},{"date":"2024-10-28","open":47.63,"close":48.19,"high":48.5,"low":47.57,"volume":571141},{"date":"2024-10-29","open":48.22,"close":47.78,"high":48.51,"low":47.7,"volume":397700},{"date":"2024-10-30","open":47.78,"close":46.8,"high":48.08,"low":46.56,"volume":475485},{"date":"2024-10-31","open":46.81,"close":46.2,"high":47,"low":46.16,"volume":456722},{"date":"2024-11-01","open":46.32,"close":47.16,"high":48.1,"low":46.32,"volume":619959},{"date":"2024-11-04","open":47.7,"close":47.59,"high":47.99,"low":46.86,"volume":406592},{"date":"2024-11-05","open":47.22,"close":48.28,"high":48.44,"low":47.1,"volume":514370},{"date":"2024-11-06","open":48.31,"close":48.35,"high":49.28,"low":47.85,"volume":537558},{"date":"2024-11-07","open":48.2,"close":49.6,"high":49.6,"low":48.01,"volume":584066},{"date":"2024-11-08","open":49.7,"close":49.1,"high":50.1,"low":48.75,"volume":652314},{"date":"2024-11-11","open":48.59,"close":49.03,"high":49.27,"low":47.9,"volume":586792},{"date":"2024-11-12","open":49.03,"close":48.89,"high":50.38,"low":48.65,"volume":767357},{"date":"2024-11-13","open":48.76,"close":48.95,"high":49.86,"low":48.66,"volume":409141},{"date":"2024-11-14","open":48.87,"close":48.05,"high":49.3,"low":48.03,"volume":389092},{"date":"2024-11-15","open":47.87,"close":47.3,"high":48.3,"low":47.3,"volume":330870},{"date":"2024-11-18","open":47.31,"close":46.8,"high":47.66,"low":46.6,"volume":303536},{"date":"2024-11-19","open":46.84,"close":47.03,"high":47.4,"low":46.44,"volume":260305},{"date":"2024-11-20","open":47.04,"close":50.06,"high":50.39,"low":47.04,"volume":1095674},{"date":"2024-11-21","open":49.91,"close":49.79,"high":50.57,"low":49.35,"volume":488475},{"date":"2024-11-22","open":49.79,"close":47.87,"high":50.23,"low":47.8,"volume":501548},{"date":"2024-11-25","open":48.2,"close":47.36,"high":49.09,"low":47.36,"volume":436129},{"date":"2024-11-26","open":47.46,"close":48.28,"high":49.16,"low":47.4,"volume":399756},{"date":"2024-11-27","open":48.22,"close":49.59,"high":49.8,"low":48.18,"volume":574544},{"date":"2024-11-28","open":49.55,"close":49.3,"high":50.35,"low":48.92,"volume":367210},{"date":"2024-11-29","open":49.71,"close":50.29,"high":50.9,"low":49.4,"volume":693041},{"date":"2024-12-02","open":50.2,"close":50.05,"high":50.39,"low":49.62,"volume":419765},{"date":"2024-12-03","open":49.95,"close":49.23,"high":50.01,"low":49.13,"volume":396197},{"date":"2024-12-04","open":49.25,"close":49,"high":49.58,"low":48.85,"volume":258260},{"date":"2024-12-05","open":49.02,"close":48.55,"high":49.05,"low":48.05,"volume":298108},{"date":"2024-12-06","open":48.55,"close":49.13,"high":49.4,"low":48.44,"volume":342291},{"date":"2024-12-09","open":49.58,"close":48.98,"high":49.69,"low":48.66,"volume":276614},{"date":"2024-12-10","open":49.85,"close":47.73,"high":49.85,"low":47.21,"volume":1022100},{"date":"2024-12-11","open":47.46,"close":47.75,"high":47.77,"low":47.11,"volume":429449},{"date":"2024-12-12","open":47.75,"close":47.64,"high":47.75,"low":47.2,"volume":361609},{"date":"2024-12-13","open":47.4,"close":46.19,"high":47.51,"low":46.16,"volume":650777},{"date":"2024-12-16","open":46.18,"close":45.67,"high":46.18,"low":45.4,"volume":354079},{"date":"2024-12-17","open":45.65,"close":46.1,"high":46.57,"low":45.5,"volume":315875},{"date":"2024-12-18","open":46.3,"close":46.19,"high":46.65,"low":46.13,"volume":247140},{"date":"2024-12-19","open":45.78,"close":46.14,"high":46.26,"low":45.48,"volume":217461},{"date":"2024-12-20","open":46.14,"close":45.85,"high":46.48,"low":45.82,"volume":260733},{"date":"2024-12-23","open":45.85,"close":45.45,"high":45.93,"low":45.11,"volume":361927},{"date":"2024-12-24","open":45.45,"close":45.93,"high":46.26,"low":45.38,"volume":293991},{"date":"2024-12-25","open":46.16,"close":46.22,"high":46.6,"low":45.93,"volume":315258},{"date":"2024-12-26","open":46.1,"close":45.71,"high":46.14,"low":45.36,"volume":255828},{"date":"2024-12-27","open":45.8,"close":45.7,"high":45.96,"low":45.5,"volume":212505},{"date":"2024-12-30","open":45.89,"close":45.74,"high":46.36,"low":45.65,"volume":256267},{"date":"2024-12-31","open":45.73,"close":45.5,"high":46.17,"low":45.45,"volume":388166},{"date":"2025-01-02","open":45.48,"close":44.55,"high":45.7,"low":44.3,"volume":348132},{"date":"2025-01-03","open":44.6,"close":43.96,"high":44.77,"low":43.76,"volume":273873},{"date":"2025-01-06","open":44.35,"close":44.61,"high":44.71,"low":43.98,"volume":301481},{"date":"2025-01-07","open":44.65,"close":43.64,"high":44.69,"low":43.61,"volume":257422},{"date":"2025-01-08","open":43.65,"close":43.15,"high":43.78,"low":42.55,"volume":350327},{"date":"2025-01-09","open":43.18,"close":42.68,"high":43.47,"low":42.66,"volume":257768},{"date":"2025-01-10","open":42.66,"close":42.27,"high":43.01,"low":42.13,"volume":265752},{"date":"2025-01-13","open":42.11,"close":42.41,"high":42.77,"low":42,"volume":191129},{"date":"2025-01-14","open":42.41,"close":43.89,"high":44.01,"low":42.41,"volume":337755},{"date":"2025-01-15","open":43.86,"close":43.48,"high":43.88,"low":43.26,"volume":184965},{"date":"2025-01-16","open":43.68,"close":42.5,"high":43.75,"low":42.46,"volume":310158},{"date":"2025-01-17","open":42.1,"close":42.44,"high":42.68,"low":42.04,"volume":200612},{"date":"2025-01-20","open":42.89,"close":44.12,"high":44.96,"low":42.88,"volume":558603},{"date":"2025-01-21","open":44.45,"close":44.73,"high":44.9,"low":44.15,"volume":353980},{"date":"2025-01-22","open":44.63,"close":44.03,"high":44.84,"low":43.84,"volume":210751},{"date":"2025-01-23","open":44.15,"close":43.56,"high":44.42,"low":43.37,"volume":286082},{"date":"2025-01-24","open":43.47,"close":44.24,"high":44.75,"low":43.42,"volume":350461},{"date":"2025-01-27","open":44.4,"close":44.25,"high":44.78,"low":44.18,"volume":193068},{"date":"2025-02-05","open":44.27,"close":43.61,"high":44.4,"low":43.47,"volume":274407},{"date":"2025-02-06","open":43.73,"close":43.96,"high":44.15,"low":43.27,"volume":252177},{"date":"2025-02-07","open":43.96,"close":44.89,"high":45.93,"low":43.6,"volume":505422},{"date":"2025-02-10","open":45.1,"close":44.48,"high":45.1,"low":44.27,"volume":378892},{"date":"2025-02-11","open":44.6,"close":43.79,"high":44.7,"low":43.65,"volume":310678},{"date":"2025-02-12","open":43.8,"close":44.04,"high":44.15,"low":43.62,"volume":251757},{"date":"2025-02-13","open":43.9,"close":44.24,"high":44.66,"low":43.66,"volume":378625},{"date":"2025-02-14","open":44.22,"close":45.1,"high":45.37,"low":44.16,"volume":522174},{"date":"2025-02-17","open":45.4,"close":44.86,"high":45.91,"low":44.55,"volume":557653},{"date":"2025-02-18","open":44.91,"close":44.42,"high":45.37,"low":44.26,"volume":350219},{"date":"2025-02-19","open":44.34,"close":44.31,"high":44.78,"low":43.8,"volume":367611},{"date":"2025-02-20","open":44.35,"close":46.1,"high":46.58,"low":44.35,"volume":854058},{"date":"2025-02-21","open":46.3,"close":47.88,"high":48.08,"low":46.13,"volume":975118},{"date":"2025-02-24","open":48,"close":47.69,"high":48.25,"low":47.2,"volume":533081},{"date":"2025-02-25","open":47.24,"close":46.97,"high":47.85,"low":46.77,"volume":354332},{"date":"2025-02-26","open":47.2,"close":47.15,"high":47.34,"low":46.55,"volume":328113},{"date":"2025-02-27","open":47,"close":47.51,"high":47.96,"low":46.79,"volume":369081},{"date":"2025-02-28","open":47.31,"close":45.56,"high":47.7,"low":45.41,"volume":491615},{"date":"2025-03-03","open":45.55,"close":45.52,"high":46.41,"low":45.37,"volume":318946},{"date":"2025-03-04","open":45.41,"close":45.46,"high":45.69,"low":44.98,"volume":243337},{"date":"2025-03-05","open":45.46,"close":45.58,"high":45.72,"low":45.06,"volume":252670},{"date":"2025-03-06","open":45.9,"close":46.12,"high":46.46,"low":45.65,"volume":331389},{"date":"2025-03-07","open":46,"close":45.28,"high":46,"low":45.12,"volume":336614},{"date":"2025-03-10","open":45.42,"close":45.09,"high":45.76,"low":44.6,"volume":343606},{"date":"2025-03-11","open":44.65,"close":44.94,"high":45.09,"low":44.55,"volume":291535},{"date":"2025-03-12","open":44.98,"close":44.6,"high":45.39,"low":44.55,"volume":339551},{"date":"2025-03-13","open":44.65,"close":44.63,"high":44.88,"low":44.37,"volume":243349},{"date":"2025-03-14","open":44.72,"close":46.14,"high":46.47,"low":44.48,"volume":573207},{"date":"2025-03-17","open":46.92,"close":46.08,"high":46.95,"low":45.98,"volume":277431},{"date":"2025-03-18","open":46.48,"close":46.1,"high":47.08,"low":46.02,"volume":308309},{"date":"2025-03-19","open":46.12,"close":46.89,"high":47.72,"low":45.9,"volume":485162},{"date":"2025-03-20","open":46.8,"close":46.23,"high":47.07,"low":46.08,"volume":325188},{"date":"2025-03-21","open":46,"close":44.45,"high":46.23,"low":44.43,"volume":541538},{"date":"2025-03-24","open":44.46,"close":43.95,"high":44.64,"low":43.8,"volume":327076},{"date":"2025-03-25","open":44.07,"close":44.47,"high":44.62,"low":43.83,"volume":229105},{"date":"2025-03-26","open":45.8,"close":45.83,"high":46.54,"low":45.67,"volume":611036},{"date":"2025-03-27","open":45.68,"close":47.99,"high":48.02,"low":45.2,"volume":868632},{"date":"2025-03-28","open":47.99,"close":48.21,"high":49.13,"low":47.99,"volume":772998},{"date":"2025-03-31","open":48.58,"close":48.8,"high":49.68,"low":48.45,"volume":783166},{"date":"2025-04-01","open":48.8,"close":51.4,"high":52.1,"low":48.51,"volume":1359063},{"date":"2025-04-02","open":50.92,"close":50.45,"high":51.36,"low":50.26,"volume":631879},{"date":"2025-04-03","open":50.01,"close":50.64,"high":51.2,"low":50.01,"volume":517858},{"date":"2025-04-07","open":48.4,"close":48.3,"high":49.45,"low":46.36,"volume":1155033},{"date":"2025-04-08","open":48.4,"close":48.3,"high":48.89,"low":46.86,"volume":987646},{"date":"2025-04-09","open":47.33,"close":47.82,"high":47.82,"low":45.46,"volume":975200},{"date":"2025-04-10","open":48.57,"close":48.1,"high":48.69,"low":47.46,"volume":731713},{"date":"2025-04-11","open":47.76,"close":47.98,"high":48.28,"low":47.4,"volume":425798},{"date":"2025-04-14","open":47.98,"close":48.47,"high":49.6,"low":47.7,"volume":571834},{"date":"2025-04-15","open":48.2,"close":47.87,"high":48.53,"low":47.52,"volume":326289},{"date":"2025-04-16","open":48,"close":48.5,"high":48.5,"low":46.96,"volume":455344},{"date":"2025-04-17","open":48.14,"close":48.38,"high":48.47,"low":47.92,"volume":303900},{"date":"2025-04-18","open":48.18,"close":47.6,"high":48.52,"low":47.46,"volume":253302},{"date":"2025-04-21","open":47.3,"close":48.77,"high":49,"low":47.23,"volume":370680},{"date":"2025-04-22","open":48.64,"close":50.57,"high":50.9,"low":48.64,"volume":617892},{"date":"2025-04-23","open":50.56,"close":50.69,"high":51.05,"low":50.22,"volume":385430},{"date":"2025-04-24","open":50.57,"close":50.73,"high":51.32,"low":50.02,"volume":336077},{"date":"2025-04-25","open":51.28,"close":49.87,"high":51.6,"low":49.57,"volume":524329},{"date":"2025-04-28","open":49.28,"close":49.57,"high":49.75,"low":48.6,"volume":396210},{"date":"2025-04-29","open":49.31,"close":49.2,"high":49.33,"low":48.48,"volume":346670},{"date":"2025-04-30","open":49.05,"close":50.7,"high":50.96,"low":48.9,"volume":429338},{"date":"2025-05-06","open":51.7,"close":50.6,"high":51.78,"low":50.33,"volume":385439},{"date":"2025-05-07","open":51.7,"close":51.11,"high":51.85,"low":50.61,"volume":397288},{"date":"2025-05-08","open":50.82,"close":51.16,"high":51.33,"low":50.63,"volume":290148},{"date":"2025-05-09","open":51.16,"close":52.41,"high":52.59,"low":51.05,"volume":586037},{"date":"2025-05-12","open":51.6,"close":50.29,"high":51.6,"low":49.8,"volume":843912},{"date":"2025-05-13","open":50.79,"close":50.83,"high":51.83,"low":50.48,"volume":519132},{"date":"2025-05-14","open":50.62,"close":52.5,"high":52.85,"low":50.61,"volume":626347},{"date":"2025-05-15","open":52.5,"close":53.29,"high":53.55,"low":52.3,"volume":533615},{"date":"2025-05-16","open":53.09,"close":53.45,"high":53.6,"low":52.5,"volume":382177},{"date":"2025-05-19","open":53.4,"close":53.05,"high":53.93,"low":52.65,"volume":350191},{"date":"2025-05-20","open":53.89,"close":54.05,"high":54.75,"low":53.39,"volume":593357},{"date":"2025-05-21","open":53.88,"close":55.54,"high":56.1,"low":53.63,"volume":612403},{"date":"2025-05-22","open":55.6,"close":55.2,"high":55.96,"low":54.76,"volume":413146},{"date":"2025-05-23","open":55.7,"close":54.3,"high":55.8,"low":54.1,"volume":541840},{"date":"2025-05-26","open":54,"close":53.15,"high":54.43,"low":52.86,"volume":532284},{"date":"2025-05-27","open":53.02,"close":53.22,"high":53.89,"low":52.93,"volume":360323},{"date":"2025-05-28","open":53.39,"close":54.05,"high":54.73,"low":53.13,"volume":358050},{"date":"2025-05-29","open":53.95,"close":53.9,"high":54.39,"low":53.66,"volume":354853},{"date":"2025-05-30","open":54.09,"close":54.54,"high":55.46,"low":54.05,"volume":471422},{"date":"2025-06-03","open":54.54,"close":54.68,"high":55.58,"low":54.05,"volume":434450},{"date":"2025-06-04","open":54.64,"close":55.09,"high":55.64,"low":54.41,"volume":368593},{"date":"2025-06-05","open":54.9,"close":53.68,"high":54.9,"low":53.35,"volume":495273},{"date":"2025-06-06","open":53.7,"close":53.6,"high":53.98,"low":53.18,"volume":344534},{"date":"2025-06-09","open":53.8,"close":54.16,"high":55.59,"low":53.58,"volume":656906},{"date":"2025-06-10","open":54.18,"close":54.93,"high":55.6,"low":54.18,"volume":480735},{"date":"2025-06-11","open":54.8,"close":54.51,"high":55.61,"low":54.35,"volume":377736},{"date":"2025-06-12","open":54.2,"close":55.62,"high":56,"low":53.8,"volume":493188},{"date":"2025-06-13","open":55.49,"close":53.69,"high":55.86,"low":53.36,"volume":660238},{"date":"2025-06-16","open":53.21,"close":53.56,"high":53.88,"low":52.9,"volume":392241},{"date":"2025-06-17","open":53.8,"close":51.64,"high":54.01,"low":51.4,"volume":695180},{"date":"2025-06-18","open":51.5,"close":51.61,"high":52.03,"low":51.12,"volume":334095},{"date":"2025-06-19","open":51.64,"close":51.38,"high":52.19,"low":51.11,"volume":373167},{"date":"2025-06-20","open":51.55,"close":51.56,"high":52.13,"low":51.43,"volume":240608},{"date":"2025-06-23","open":51.48,"close":51.76,"high":51.98,"low":51,"volume":313281},{"date":"2025-06-24","open":51.89,"close":51.95,"high":52.3,"low":51.53,"volume":451035},{"date":"2025-06-25","open":51.95,"close":52.75,"high":52.83,"low":51.11,"volume":536482},{"date":"2025-06-26","open":52.4,"close":51.88,"high":52.75,"low":51.7,"volume":392269},{"date":"2025-06-27","open":51.71,"close":51.75,"high":51.87,"low":51.47,"volume":287765},{"date":"2025-06-30","open":51.71,"close":51.7,"high":51.99,"low":50.79,"volume":445355},{"date":"2025-07-01","open":51.69,"close":52.26,"high":52.54,"low":51.6,"volume":397725},{"date":"2025-07-02","open":52.2,"close":52.05,"high":53.24,"low":51.9,"volume":325712},{"date":"2025-07-03","open":52.06,"close":52.27,"high":52.38,"low":51.61,"volume":293678},{"date":"2025-07-04","open":52.41,"close":53.06,"high":53.59,"low":52.4,"volume":477923},{"date":"2025-07-07","open":53.18,"close":52.45,"high":53.39,"low":52.36,"volume":286388},{"date":"2025-07-08","open":52.49,"close":53.2,"high":53.49,"low":52.3,"volume":359263},{"date":"2025-07-09","open":53.2,"close":56.99,"high":57.74,"low":52.82,"volume":1158212},{"date":"2025-07-10","open":56.93,"close":57.4,"high":58.08,"low":56.41,"volume":903716},{"date":"2025-07-11","open":57.31,"close":56.7,"high":57.92,"low":56.68,"volume":658632},{"date":"2025-07-14","open":56.55,"close":57.01,"high":57.85,"low":56.36,"volume":473758},{"date":"2025-07-15","open":57.05,"close":57.02,"high":57.33,"low":56.32,"volume":436928},{"date":"2025-07-16","open":57.45,"close":57.02,"high":58.7,"low":56.84,"volume":398191},{"date":"2025-07-17","open":56.7,"close":57.53,"high":57.7,"low":56.64,"volume":444146},{"date":"2025-07-18","open":58.01,"close":58.56,"high":59.66,"low":57.7,"volume":660986},{"date":"2025-07-21","open":58.3,"close":57.8,"high":58.6,"low":57.48,"volume":509442},{"date":"2025-07-22","open":57.8,"close":57.21,"high":58.65,"low":57,"volume":475570},{"date":"2025-07-23","open":57,"close":56.93,"high":57.88,"low":56.67,"volume":425295},{"date":"2025-07-24","open":57.24,"close":57.3,"high":57.78,"low":56.75,"volume":465834},{"date":"2025-07-25","open":57.3,"close":56.2,"high":57.35,"low":56.15,"volume":505394},{"date":"2025-07-28","open":59.9,"close":61.84,"high":61.84,"low":59.46,"volume":1630096},{"date":"2025-07-29","open":62.8,"close":63.6,"high":65.23,"low":61.93,"volume":1682769},{"date":"2025-07-30","open":63.61,"close":63.39,"high":64.53,"low":62.45,"volume":980849},{"date":"2025-07-31","open":63.2,"close":62.7,"high":64.05,"low":62.3,"volume":742039},{"date":"2025-08-01","open":62.63,"close":61.11,"high":63.38,"low":60.56,"volume":734655},{"date":"2025-08-04","open":60.4,"close":61.8,"high":61.85,"low":59.8,"volume":689613},{"date":"2025-08-05","open":61.91,"close":62.1,"high":62.26,"low":61.36,"volume":541443},{"date":"2025-08-06","open":61.99,"close":61.38,"high":62.35,"low":61.18,"volume":572479},{"date":"2025-08-07","open":61.05,"close":60.61,"high":61.9,"low":60.5,"volume":504764},{"date":"2025-08-08","open":60.5,"close":60.79,"high":60.93,"low":59.8,"volume":362971},{"date":"2025-08-11","open":60.79,"close":60.87,"high":61.22,"low":60.48,"volume":425752},{"date":"2025-08-12","open":61.12,"close":60.65,"high":61.25,"low":60.06,"volume":391835},{"date":"2025-08-13","open":60.65,"close":62.41,"high":63.31,"low":60.65,"volume":815296},{"date":"2025-08-14","open":62.65,"close":62.62,"high":63.4,"low":62.16,"volume":571266},{"date":"2025-08-15","open":62.44,"close":63.2,"high":64.07,"low":62.26,"volume":614933},{"date":"2025-08-18","open":63.2,"close":62.88,"high":63.75,"low":62.61,"volume":728858},{"date":"2025-08-19","open":63.2,"close":61.49,"high":65.2,"low":61.43,"volume":997700},{"date":"2025-08-20","open":61.46,"close":62.65,"high":62.77,"low":60.91,"volume":650424},{"date":"2025-08-21","open":63.78,"close":63.79,"high":65.13,"low":62.75,"volume":858629},{"date":"2025-08-22","open":64.51,"close":64.78,"high":65,"low":63.63,"volume":637719},{"date":"2025-08-25","open":64.78,"close":66.06,"high":66.2,"low":64.17,"volume":849234},{"date":"2025-08-26","open":66,"close":65.1,"high":66,"low":64.8,"volume":575129},{"date":"2025-08-27","open":64.81,"close":62.85,"high":65.51,"low":62.84,"volume":836169},{"date":"2025-08-28","open":62.75,"close":62.83,"high":63.02,"low":61.21,"volume":715902},{"date":"2025-08-29","open":62.83,"close":66.03,"high":66.67,"low":62.83,"volume":1023186},{"date":"2025-09-01","open":66.2,"close":68.15,"high":68.68,"low":65.72,"volume":872181},{"date":"2025-09-02","open":69.6,"close":68.67,"high":70.57,"low":67.6,"volume":1084490},{"date":"2025-09-03","open":68.6,"close":71.78,"high":73.22,"low":68.6,"volume":1129369},{"date":"2025-09-04","open":71.07,"close":68.45,"high":71.38,"low":67.3,"volume":1102894},{"date":"2025-09-05","open":68.8,"close":72.27,"high":72.78,"low":68.8,"volume":936479},{"date":"2025-09-08","open":72.8,"close":72.11,"high":73.67,"low":71.44,"volume":748209},{"date":"2025-09-09","open":71.97,"close":70.89,"high":73.84,"low":70.28,"volume":767670},{"date":"2025-09-10","open":70.64,"close":70.12,"high":71.57,"low":69.88,"volume":468204},{"date":"2025-09-11","open":66.38,"close":68.09,"high":68.27,"low":63.8,"volume":1942359},{"date":"2025-09-12","open":68.08,"close":68.81,"high":69.31,"low":67.66,"volume":831215},{"date":"2025-09-15","open":68.65,"close":68.9,"high":69.49,"low":68.06,"volume":611882},{"date":"2025-09-16","open":68.9,"close":68.95,"high":69.14,"low":68.14,"volume":434582},{"date":"2025-09-17","open":69.1,"close":69.93,"high":70.6,"low":69.1,"volume":586034},{"date":"2025-09-18","open":70.36,"close":70.89,"high":72.92,"low":69.7,"volume":865639},{"date":"2025-09-19","open":70.9,"close":69.45,"high":71.04,"low":69.29,"volume":524392},{"date":"2025-09-22","open":70.29,"close":70.85,"high":72.5,"low":70.2,"volume":576542},{"date":"2025-09-23","open":70.8,"close":69.5,"high":70.99,"low":68.3,"volume":561330},{"date":"2025-09-24","open":69.5,"close":69.91,"high":70.18,"low":69.1,"volume":395302},{"date":"2025-09-25","open":72.2,"close":72.07,"high":72.88,"low":71.35,"volume":739039},{"date":"2025-09-26","open":70.6,"close":69.88,"high":71.17,"low":69.03,"volume":699045},{"date":"2025-09-29","open":69.59,"close":69,"high":69.59,"low":67.56,"volume":647991},{"date":"2025-09-30","open":68.8,"close":71.35,"high":71.38,"low":68.6,"volume":579451},{"date":"2025-10-09","open":71.36,"close":70.95,"high":71.46,"low":68.91,"volume":592793},{"date":"2025-10-10","open":70.18,"close":68,"high":70.68,"low":67.65,"volume":706101},{"date":"2025-10-13","open":65.8,"close":66.78,"high":67.83,"low":65.5,"volume":532287},{"date":"2025-10-14","open":67.41,"close":64.07,"high":67.46,"low":63.5,"volume":702947},{"date":"2025-10-15","open":64,"close":66.2,"high":66.22,"low":63.48,"volume":511232},{"date":"2025-10-16","open":66.23,"close":66.64,"high":68.3,"low":65.52,"volume":460378},{"date":"2025-10-17","open":66.65,"close":64.9,"high":67.2,"low":64.8,"volume":349507},{"date":"2025-10-20","open":65.79,"close":64.93,"high":66.31,"low":64.63,"volume":326717},{"date":"2025-10-21","open":65.3,"close":65.8,"high":66.38,"low":64.94,"volume":369560},{"date":"2025-10-22","open":66.05,"close":65.06,"high":66.59,"low":64.81,"volume":398048},{"date":"2025-10-23","open":64.81,"close":64.94,"high":65.23,"low":63.82,"volume":342785},{"date":"2025-10-24","open":65.06,"close":65.3,"high":66.16,"low":64.81,"volume":372753},{"date":"2025-10-27","open":66.35,"close":66.81,"high":67.65,"low":66.31,"volume":508925},{"date":"2025-10-28","open":65.02,"close":63.42,"high":65.26,"low":63.3,"volume":1082090},{"date":"2025-10-29","open":63.4,"close":63.82,"high":64.28,"low":62.51,"volume":562175},{"date":"2025-10-30","open":63.82,"close":62.68,"high":63.82,"low":62.67,"volume":608740},{"date":"2025-10-31","open":63.16,"close":63.95,"high":65.29,"low":63,"volume":837064},{"date":"2025-11-03","open":64.76,"close":63.2,"high":64.79,"low":62.62,"volume":460306},{"date":"2025-11-04","open":63.22,"close":61.72,"high":63.25,"low":61.35,"volume":515610},{"date":"2025-11-05","open":61.1,"close":61.76,"high":62.29,"low":61.02,"volume":334381},{"date":"2025-11-06","open":61.75,"close":62.22,"high":62.3,"low":61.27,"volume":252524},{"date":"2025-11-07","open":61.8,"close":61.38,"high":62.29,"low":61.3,"volume":270654},{"date":"2025-11-10","open":61.37,"close":61.63,"high":61.73,"low":60.76,"volume":396248},{"date":"2025-11-11","open":61.75,"close":60.86,"high":62,"low":60.8,"volume":275160},{"date":"2025-11-12","open":60.89,"close":61.9,"high":62.66,"low":60.89,"volume":514268},{"date":"2025-11-13","open":62.49,"close":63.36,"high":63.59,"low":62.03,"volume":508318},{"date":"2025-11-14","open":63.25,"close":62.7,"high":63.7,"low":62.56,"volume":319504},{"date":"2025-11-17","open":62.69,"close":61.6,"high":62.85,"low":61.21,"volume":315385},{"date":"2025-11-18","open":61.41,"close":61.58,"high":62.65,"low":61.32,"volume":219101},{"date":"2025-11-19","open":61.3,"close":60.91,"high":61.58,"low":60.82,"volume":211162},{"date":"2025-11-20","open":61.03,"close":60.43,"high":61.45,"low":60.34,"volume":253480},{"date":"2025-11-21","open":60.13,"close":59.3,"high":60.9,"low":59.11,"volume":447335},{"date":"2025-11-24","open":59.84,"close":60.46,"high":60.9,"low":59.76,"volume":343973},{"date":"2025-11-25","open":60.9,"close":60.68,"high":61.41,"low":60.33,"volume":265045},{"date":"2025-11-26","open":61.3,"close":62.16,"high":62.6,"low":60.83,"volume":439862},{"date":"2025-11-27","open":62.4,"close":61.89,"high":62.76,"low":61.74,"volume":257308},{"date":"2025-11-28","open":62.16,"close":61.88,"high":62.16,"low":61.41,"volume":202776},{"date":"2025-12-01","open":61.88,"close":61.74,"high":61.89,"low":60.86,"volume":254831},{"date":"2025-12-02","open":61.7,"close":60.92,"high":61.7,"low":60.8,"volume":182306},{"date":"2025-12-03","open":60.9,"close":60.77,"high":61.35,"low":60.5,"volume":198530},{"date":"2025-12-04","open":60.81,"close":61.05,"high":61.29,"low":60.77,"volume":180408},{"date":"2025-12-05","open":60.99,"close":61.42,"high":61.59,"low":60.5,"volume":231176},{"date":"2025-12-08","open":62.4,"close":62.26,"high":63.35,"low":61.72,"volume":508618},{"date":"2025-12-09","open":62.12,"close":62.88,"high":63.95,"low":62.1,"volume":493593},{"date":"2025-12-10","open":62.95,"close":63.18,"high":63.36,"low":62.07,"volume":288960},{"date":"2025-12-11","open":63.36,"close":63.2,"high":63.74,"low":62.91,"volume":247061},{"date":"2025-12-12","open":63.08,"close":63.08,"high":63.08,"low":62.06,"volume":315629},{"date":"2025-12-15","open":62.48,"close":61.18,"high":62.48,"low":61.18,"volume":290072},{"date":"2025-12-16","open":61.18,"close":58.95,"high":61.29,"low":58.48,"volume":523785},{"date":"2025-12-17","open":59.15,"close":60.1,"high":60.6,"low":58.81,"volume":330418},{"date":"2025-12-18","open":59.85,"close":59.8,"high":60.37,"low":59.75,"volume":179309},{"date":"2025-12-19","open":59.87,"close":60.65,"high":61.18,"low":59.71,"volume":288358},{"date":"2025-12-22","open":60.61,"close":60.73,"high":61.3,"low":60.13,"volume":236709},{"date":"2025-12-23","open":60.65,"close":61.6,"high":62.36,"low":60.64,"volume":329191},{"date":"2025-12-24","open":61.47,"close":61.03,"high":61.8,"low":60.88,"volume":250502},{"date":"2025-12-25","open":61.02,"close":61.2,"high":61.46,"low":60.83,"volume":155182},{"date":"2025-12-26","open":61.1,"close":60.86,"high":61.46,"low":60.4,"volume":214308},{"date":"2025-12-29","open":60.86,"close":60.31,"high":61.07,"low":60.21,"volume":285752},{"date":"2025-12-30","open":60.2,"close":59.98,"high":60.4,"low":59.7,"volume":253305},{"date":"2025-12-31","open":59.96,"close":59.37,"high":60.16,"low":59.3,"volume":268279},{"date":"2026-01-05","open":59.86,"close":62.88,"high":63.29,"low":59.79,"volume":851170},{"date":"2026-01-06","open":63.16,"close":62.86,"high":63.28,"low":62.2,"volume":463525},{"date":"2026-01-07","open":62.81,"close":63.65,"high":64.6,"low":62.8,"volume":524652},{"date":"2026-01-08","open":64.8,"close":63.4,"high":64.85,"low":62.83,"volume":447749},{"date":"2026-01-09","open":63.38,"close":63.58,"high":64,"low":62.6,"volume":426358},{"date":"2026-01-12","open":63.9,"close":63.65,"high":64.1,"low":63.01,"volume":428770},{"date":"2026-01-13","open":64.1,"close":64.32,"high":65.63,"low":63.85,"volume":740340},{"date":"2026-01-14","open":64.35,"close":63.41,"high":65.4,"low":63,"volume":629255},{"date":"2026-01-15","open":62.98,"close":62.97,"high":63.63,"low":62.5,"volume":467612},{"date":"2026-01-16","open":63.15,"close":61.74,"high":63.32,"low":61.46,"volume":523786},{"date":"2026-01-19","open":61.6,"close":60.92,"high":62.18,"low":60.46,"volume":473891},{"date":"2026-01-20","open":60.93,"close":60.3,"high":61.45,"low":60.2,"volume":427755},{"date":"2026-01-21","open":60.31,"close":59.9,"high":60.68,"low":59.66,"volume":546035},{"date":"2026-01-22","open":60.16,"close":59.24,"high":60.16,"low":59.1,"volume":537068},{"date":"2026-01-23","open":59.53,"close":58.79,"high":60.07,"low":58.56,"volume":808043},{"date":"2026-01-26","open":58.79,"close":57.96,"high":58.96,"low":57.85,"volume":727329},{"date":"2026-01-27","open":58.19,"close":57,"high":58.29,"low":56.94,"volume":637255},{"date":"2026-01-28","open":57.24,"close":56.35,"high":57.6,"low":56.1,"volume":878750},{"date":"2026-01-29","open":56.15,"close":57.91,"high":58.17,"low":55.88,"volume":1137825},{"date":"2026-01-30","open":57.8,"close":57.96,"high":59.59,"low":57.56,"volume":852045},{"date":"2026-02-02","open":57.56,"close":56.29,"high":58.13,"low":56.11,"volume":609580},{"date":"2026-02-03","open":56.8,"close":57.27,"high":57.49,"low":56.3,"volume":498835},{"date":"2026-02-04","open":57.1,"close":57.4,"high":57.5,"low":56.03,"volume":489243},{"date":"2026-02-05","open":57.3,"close":57.96,"high":58.27,"low":57.1,"volume":517746},{"date":"2026-02-06","open":57.54,"close":57.11,"high":57.95,"low":57.04,"volume":360904},{"date":"2026-02-09","open":57.55,"close":57.25,"high":57.69,"low":56.8,"volume":366117},{"date":"2026-02-10","open":57.26,"close":58.2,"high":58.84,"low":56.85,"volume":648861},{"date":"2026-02-11","open":58.2,"close":58.7,"high":59.75,"low":58.15,"volume":573680},{"date":"2026-02-12","open":58.4,"close":58.54,"high":59.29,"low":58.3,"volume":348690},{"date":"2026-02-13","open":58.56,"close":58.03,"high":58.85,"low":57.93,"volume":343568},{"date":"2026-02-24","open":58.11,"close":57.81,"high":58.28,"low":57.52,"volume":338981},{"date":"2026-02-25","open":57.78,"close":57.66,"high":58,"low":57.38,"volume":421579},{"date":"2026-02-26","open":57.66,"close":56.52,"high":57.9,"low":56.4,"volume":508987},{"date":"2026-02-27","open":56.42,"close":56.36,"high":57.07,"low":56.1,"volume":363641},{"date":"2026-03-02","open":55.38,"close":54.34,"high":55.88,"low":54,"volume":742062},{"date":"2026-03-03","open":54.5,"close":53.41,"high":55.13,"low":53.25,"volume":601399},{"date":"2026-03-04","open":53.02,"close":52.78,"high":53.7,"low":52.47,"volume":471518},{"date":"2026-03-05","open":53.21,"close":53.52,"high":54.64,"low":52.9,"volume":484860},{"date":"2026-03-06","open":53.4,"close":55.36,"high":55.47,"low":53.2,"volume":629119},{"date":"2026-03-09","open":54.58,"close":54.74,"high":54.98,"low":53.85,"volume":426233},{"date":"2026-03-10","open":55.1,"close":56.35,"high":56.55,"low":55.1,"volume":473605},{"date":"2026-03-11","open":56.25,"close":55.63,"high":56.35,"low":55.4,"volume":321259},{"date":"2026-03-12","open":55.6,"close":55.1,"high":55.84,"low":55.03,"volume":266691},{"date":"2026-03-13","open":55.1,"close":54.91,"high":55.43,"low":54.75,"volume":244164},{"date":"2026-03-16","open":55.01,"close":55.39,"high":55.85,"low":54.32,"volume":307751},{"date":"2026-03-17","open":55.49,"close":56.1,"high":57.24,"low":55.18,"volume":504111},{"date":"2026-03-18","open":56.06,"close":56.68,"high":56.88,"low":55.82,"volume":393793},{"date":"2026-03-19","open":55.97,"close":55.82,"high":56.83,"low":55.71,"volume":343647},{"date":"2026-03-20","open":55.99,"close":54.94,"high":56.56,"low":54.85,"volume":347395},{"date":"2026-03-23","open":53.98,"close":52.58,"high":54.15,"low":52.21,"volume":487702},{"date":"2026-03-24","open":53.07,"close":53.44,"high":53.54,"low":52.61,"volume":348355},{"date":"2026-03-25","open":53.8,"close":53.9,"high":54.66,"low":53.64,"volume":411526},{"date":"2026-03-26","open":53.08,"close":51.43,"high":53.9,"low":51.34,"volume":649417},{"date":"2026-03-27","open":51.1,"close":54.98,"high":55.28,"low":50.91,"volume":991196},{"date":"2026-03-30","open":54.53,"close":55.56,"high":55.9,"low":54.41,"volume":697271},{"date":"2026-03-31","open":55.66,"close":55.02,"high":57.18,"low":55,"volume":692924},{"date":"2026-04-01","open":55.83,"close":57.53,"high":57.58,"low":55.4,"volume":1005517},{"date":"2026-04-02","open":57.54,"close":57.17,"high":58.15,"low":56.81,"volume":765170},{"date":"2026-04-03","open":56.78,"close":56.18,"high":56.79,"low":55.9,"volume":454916},{"date":"2026-04-07","open":56.31,"close":55.92,"high":56.65,"low":54.8,"volume":401467},{"date":"2026-04-08","open":56.81,"close":57.25,"high":57.44,"low":55.71,"volume":734463},{"date":"2026-04-09","open":56.72,"close":56.76,"high":57.77,"low":56.51,"volume":480755},{"date":"2026-04-10","open":57.3,"close":56.86,"high":57.94,"low":56.6,"volume":587795},{"date":"2026-04-13","open":56.4,"close":55,"high":56.44,"low":54.81,"volume":796044},{"date":"2026-04-14","open":55.15,"close":55.98,"high":56.11,"low":54.6,"volume":574457},{"date":"2026-04-15","open":57.74,"close":57.53,"high":58.25,"low":56.84,"volume":1029480},{"date":"2026-04-16","open":57.78,"close":57.27,"high":57.8,"low":56.82,"volume":576718},{"date":"2026-04-17","open":57,"close":56.13,"high":57,"low":55.81,"volume":632524},{"date":"2026-04-20","open":56.13,"close":56.14,"high":56.48,"low":55.63,"volume":433049},{"date":"2026-04-21","open":56.15,"close":55.55,"high":56.56,"low":55.35,"volume":432751},{"date":"2026-04-22","open":55.4,"close":55.24,"high":55.74,"low":54.74,"volume":523563},{"date":"2026-04-23","open":55.83,"close":56.2,"high":57.76,"low":55.83,"volume":963938},{"date":"2026-04-24","open":56.3,"close":55.85,"high":56.55,"low":55.12,"volume":557798},{"date":"2026-04-27","open":55.86,"close":55.18,"high":55.87,"low":55,"volume":455530},{"date":"2026-04-28","open":55.18,"close":54.64,"high":57.15,"low":54.6,"volume":903120},{"date":"2026-04-29","open":54.63,"close":54.79,"high":54.88,"low":54,"volume":591509},{"date":"2026-04-30","open":54.84,"close":53.68,"high":54.84,"low":53.61,"volume":712485},{"date":"2026-05-06","open":53.78,"close":53.43,"high":53.91,"low":53.2,"volume":665748},{"date":"2026-05-07","open":53.68,"close":53.48,"high":54.23,"low":53.2,"volume":623452},{"date":"2026-05-08","open":53.68,"close":52.6,"high":53.72,"low":52.48,"volume":802415},{"date":"2026-05-11","open":52.6,"close":53.32,"high":53.59,"low":51.92,"volume":1023063},{"date":"2026-05-12","open":53.33,"close":55.91,"high":58.67,"low":52.55,"volume":2465400},{"date":"2026-05-13","open":55.91,"close":55.66,"high":57.06,"low":55.46,"volume":1327791},{"date":"2026-05-14","open":55.6,"close":54.12,"high":56.54,"low":54.08,"volume":917227},{"date":"2026-05-15","open":53.88,"close":53.79,"high":55.46,"low":53.55,"volume":765989},{"date":"2026-05-18","open":53.58,"close":52.23,"high":53.6,"low":51.99,"volume":786609},{"date":"2026-05-19","open":52.1,"close":51.39,"high":52.71,"low":51.13,"volume":699095},{"date":"2026-05-20","open":51.31,"close":50.75,"high":51.76,"low":50.18,"volume":827046},{"date":"2026-05-21","open":50.83,"close":51.25,"high":52.59,"low":50.68,"volume":994025},{"date":"2026-05-22","open":51.35,"close":50.27,"high":51.38,"low":50.2,"volume":677620},{"date":"2026-05-25","open":49.81,"close":49.23,"high":49.82,"low":48.82,"volume":838355},{"date":"2026-05-26","open":48.88,"close":49,"high":49.97,"low":48.6,"volume":713746},{"date":"2026-05-27","open":48.88,"close":50.37,"high":51.3,"low":48.45,"volume":961153},{"date":"2026-05-28","open":50.06,"close":48,"high":50.58,"low":47.85,"volume":978697},{"date":"2026-05-29","open":48.02,"close":50.19,"high":50.52,"low":47.62,"volume":1300405},{"date":"2026-06-01","open":50.32,"close":49.17,"high":51.2,"low":49,"volume":946653},{"date":"2026-06-02","open":48.82,"close":48.4,"high":49.1,"low":47.9,"volume":611443},{"date":"2026-06-03","open":48.1,"close":47.2,"high":48.18,"low":47.2,"volume":815364},{"date":"2026-06-04","open":47,"close":46.63,"high":47.88,"low":46.51,"volume":639249},{"date":"2026-06-05","open":47.48,"close":47.08,"high":48.72,"low":47,"volume":930264},{"date":"2026-06-08","open":46.6,"close":45.94,"high":47.72,"low":45.55,"volume":684211},{"date":"2026-06-09","open":46.34,"close":46.38,"high":46.6,"low":45.26,"volume":621286},{"date":"2026-06-10","open":46.1,"close":47.01,"high":47.38,"low":45.91,"volume":621576},{"date":"2026-06-11","open":46.7,"close":46.98,"high":47.2,"low":46.22,"volume":473374},{"date":"2026-06-12","open":47.2,"close":48.49,"high":48.95,"low":46.56,"volume":1002990},{"date":"2026-06-15","open":48.44,"close":47.88,"high":48.8,"low":47.62,"volume":669408},{"date":"2026-06-16","open":47.6,"close":47.35,"high":48.09,"low":47.14,"volume":502935},{"date":"2026-06-17","open":47.37,"close":46.99,"high":47.66,"low":46.78,"volume":518239},{"date":"2026-06-18","open":46.99,"close":48.42,"high":49.5,"low":46.61,"volume":1185928},{"date":"2026-06-22","open":48.2,"close":49.36,"high":49.41,"low":47.3,"volume":946321},{"date":"2026-06-23","open":49.18,"close":48.98,"high":50.92,"low":48.8,"volume":1075827},{"date":"2026-06-24","open":48.98,"close":50.25,"high":51.36,"low":48.93,"volume":1358812},{"date":"2026-06-25","open":49.86,"close":50.04,"high":50.8,"low":48.66,"volume":1051386},{"date":"2026-06-26","open":50.46,"close":48.67,"high":50.73,"low":48.62,"volume":749617},{"date":"2026-06-29","open":49.01,"close":52.93,"high":53.31,"low":48.43,"volume":1727562},{"date":"2026-06-30","open":52.97,"close":52.04,"high":53.45,"low":51.7,"volume":1146413},{"date":"2026-07-01","open":51.61,"close":53.78,"high":54.08,"low":50.22,"volume":1569308},{"date":"2026-07-02","open":53.8,"close":53.49,"high":55.45,"low":53.09,"volume":1320238},{"date":"2026-07-03","open":54.55,"close":54.45,"high":55.15,"low":53.28,"volume":1098671},{"date":"2026-07-06","open":54.4,"close":56.77,"high":57.77,"low":53.77,"volume":1796982},{"date":"2026-07-07","open":56.4,"close":55.36,"high":56.5,"low":54.88,"volume":1077221},{"date":"2026-07-08","open":55.57,"close":54.01,"high":56.76,"low":53.99,"volume":957827},{"date":"2026-07-09","open":53.2,"close":55.61,"high":55.77,"low":52.85,"volume":1108322},{"date":"2026-07-10","open":54.6,"close":55.75,"high":57.48,"low":54.55,"volume":1336189},{"date":"2026-07-13","open":55.11,"close":55.75,"high":56.22,"low":54.78,"volume":930293},{"date":"2026-07-14","open":55.75,"close":54.82,"high":55.98,"low":54.27,"volume":966292},{"date":"2026-07-15","open":54.26,"close":57.5,"high":58,"low":54.26,"volume":1941697},{"date":"2026-07-16","open":56.81,"close":55.99,"high":57.4,"low":55.51,"volume":1220084},{"date":"2026-07-17","open":56,"close":53.19,"high":56.17,"low":53.02,"volume":1161817},{"date":"2026-07-20","open":52.97,"close":55.57,"high":55.78,"low":52.9,"volume":1133069},{"date":"2026-07-21","open":55.99,"close":54.93,"high":55.99,"low":53.76,"volume":964390},{"date":"2026-07-22","open":54.35,"close":55.39,"high":56.49,"low":54.27,"volume":859798},{"date":"2026-07-23","open":55.39,"close":54.91,"high":55.75,"low":53.9,"volume":799989},{"date":"2026-07-24","open":55,"close":53.45,"high":55.08,"low":53,"volume":704837},{"date":"2026-07-27","open":53.9,"close":53.6,"high":54.56,"low":52.88,"volume":552452},{"date":"2026-07-28","open":53.45,"close":53.29,"high":53.88,"low":52.53,"volume":479795},{"date":"2026-07-29","open":54,"close":53.89,"high":54.44,"low":52.72,"volume":684657},{"date":"2026-07-30","open":54.05,"close":54.65,"high":54.69,"low":53.3,"volume":735879},{"date":"2026-07-31","open":53.7,"close":54.08,"high":54.45,"low":53.5,"volume":578082},{"date":"2026-08-03","open":53.87,"close":53,"high":54.32,"low":52.86,"volume":616099}]}