{"code":"sh601318","name":"中国平安","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":11.352,"close":11.402,"high":11.502,"low":11.322,"volume":186525},{"date":"2016-08-04","open":11.402,"close":11.372,"high":11.422,"low":11.232,"volume":207729},{"date":"2016-08-05","open":11.382,"close":11.402,"high":11.472,"low":11.332,"volume":272131},{"date":"2016-08-08","open":11.452,"close":11.492,"high":11.522,"low":11.322,"volume":303569},{"date":"2016-08-09","open":11.552,"close":11.762,"high":11.882,"low":11.552,"volume":410658},{"date":"2016-08-10","open":11.772,"close":11.762,"high":12.002,"low":11.742,"volume":347814},{"date":"2016-08-11","open":11.722,"close":12.012,"high":12.622,"low":11.722,"volume":779335},{"date":"2016-08-12","open":12.032,"close":12.702,"high":12.722,"low":11.982,"volume":694381},{"date":"2016-08-15","open":12.772,"close":13.782,"high":14.452,"low":12.702,"volume":1221572},{"date":"2016-08-16","open":14.022,"close":13.142,"high":14.142,"low":13.112,"volume":916044},{"date":"2016-08-17","open":13.272,"close":13.192,"high":13.352,"low":12.902,"volume":429675},{"date":"2016-08-18","open":13.522,"close":13.652,"high":14.122,"low":13.352,"volume":850355},{"date":"2016-08-19","open":13.702,"close":13.742,"high":13.882,"low":13.392,"volume":354817},{"date":"2016-08-22","open":13.832,"close":13.682,"high":13.902,"low":13.452,"volume":319569},{"date":"2016-08-23","open":13.642,"close":14.062,"high":14.402,"low":13.642,"volume":558948},{"date":"2016-08-24","open":14.112,"close":13.552,"high":14.142,"low":13.532,"volume":373693},{"date":"2016-08-25","open":13.232,"close":13.312,"high":13.382,"low":13.022,"volume":388352},{"date":"2016-08-26","open":13.382,"close":13.312,"high":13.632,"low":13.262,"volume":210519},{"date":"2016-08-29","open":13.232,"close":13.482,"high":13.532,"low":12.942,"volume":237355},{"date":"2016-08-30","open":13.502,"close":13.432,"high":13.682,"low":13.282,"volume":300223},{"date":"2016-08-31","open":13.412,"close":13.442,"high":13.602,"low":13.252,"volume":192655},{"date":"2016-09-01","open":13.432,"close":13.592,"high":13.762,"low":13.382,"volume":243426},{"date":"2016-09-02","open":13.562,"close":14.082,"high":14.112,"low":13.452,"volume":510301},{"date":"2016-09-05","open":14.112,"close":14.182,"high":14.372,"low":13.922,"volume":403326},{"date":"2016-09-06","open":14.142,"close":14.562,"high":14.852,"low":14.062,"volume":564325},{"date":"2016-09-07","open":14.612,"close":14.632,"high":15.092,"low":14.602,"volume":470620},{"date":"2016-09-08","open":14.622,"close":14.802,"high":15.002,"low":14.552,"volume":335396},{"date":"2016-09-09","open":14.852,"close":14.882,"high":15.262,"low":14.702,"volume":440407},{"date":"2016-09-12","open":14.332,"close":14.542,"high":14.572,"low":13.622,"volume":866024},{"date":"2016-09-13","open":14.402,"close":14.142,"high":14.402,"low":13.822,"volume":317444},{"date":"2016-09-14","open":13.922,"close":13.722,"high":14.022,"low":13.592,"volume":352136},{"date":"2016-09-19","open":13.822,"close":14.392,"high":14.542,"low":13.822,"volume":372666},{"date":"2016-09-20","open":14.392,"close":14.272,"high":14.392,"low":14.222,"volume":146663},{"date":"2016-09-21","open":14.312,"close":14.092,"high":14.402,"low":13.902,"volume":352479},{"date":"2016-09-22","open":14.232,"close":14.432,"high":14.792,"low":14.232,"volume":541329},{"date":"2016-09-23","open":14.472,"close":14.312,"high":14.622,"low":14.142,"volume":314391},{"date":"2016-09-26","open":14.182,"close":13.802,"high":14.202,"low":13.752,"volume":328526},{"date":"2016-09-27","open":13.652,"close":13.782,"high":13.822,"low":13.612,"volume":458251},{"date":"2016-09-28","open":13.802,"close":13.562,"high":13.802,"low":13.542,"volume":317332},{"date":"2016-09-29","open":13.672,"close":13.612,"high":13.862,"low":13.572,"volume":230869},{"date":"2016-09-30","open":13.522,"close":13.582,"high":13.692,"low":13.482,"volume":194031},{"date":"2016-10-10","open":13.882,"close":14.022,"high":14.222,"low":13.722,"volume":341194},{"date":"2016-10-11","open":14.042,"close":13.802,"high":14.172,"low":13.672,"volume":493752},{"date":"2016-10-12","open":13.682,"close":13.722,"high":13.862,"low":13.622,"volume":308540},{"date":"2016-10-13","open":13.642,"close":13.542,"high":13.742,"low":13.432,"volume":345467},{"date":"2016-10-14","open":13.552,"close":13.532,"high":13.602,"low":13.472,"volume":231560},{"date":"2016-10-17","open":13.542,"close":13.362,"high":13.602,"low":13.302,"volume":309214},{"date":"2016-10-18","open":13.302,"close":13.622,"high":13.712,"low":13.302,"volume":283360},{"date":"2016-10-19","open":13.662,"close":13.542,"high":13.692,"low":13.522,"volume":205152},{"date":"2016-10-20","open":13.582,"close":13.562,"high":13.662,"low":13.532,"volume":127682},{"date":"2016-10-21","open":13.542,"close":13.642,"high":13.702,"low":13.472,"volume":280031},{"date":"2016-10-24","open":13.642,"close":13.912,"high":14.212,"low":13.572,"volume":420909},{"date":"2016-10-25","open":13.982,"close":13.972,"high":14.042,"low":13.822,"volume":239719},{"date":"2016-10-26","open":13.982,"close":13.842,"high":14.062,"low":13.812,"volume":197377},{"date":"2016-10-27","open":13.842,"close":13.612,"high":13.852,"low":13.522,"volume":217643},{"date":"2016-10-28","open":13.822,"close":13.952,"high":14.152,"low":13.782,"volume":325149},{"date":"2016-10-31","open":13.822,"close":14.032,"high":14.072,"low":13.622,"volume":234352},{"date":"2016-11-01","open":14.052,"close":14.482,"high":14.522,"low":13.922,"volume":367191},{"date":"2016-11-02","open":14.312,"close":14.032,"high":14.402,"low":13.962,"volume":256760},{"date":"2016-11-03","open":14.012,"close":14.392,"high":14.512,"low":13.942,"volume":405144},{"date":"2016-11-04","open":14.302,"close":14.352,"high":14.582,"low":14.292,"volume":264479},{"date":"2016-11-07","open":14.402,"close":14.412,"high":14.472,"low":14.302,"volume":215166},{"date":"2016-11-08","open":14.532,"close":14.422,"high":14.602,"low":14.302,"volume":286831},{"date":"2016-11-09","open":14.422,"close":14.132,"high":14.432,"low":13.752,"volume":688345},{"date":"2016-11-10","open":14.342,"close":14.362,"high":14.622,"low":14.272,"volume":352803},{"date":"2016-11-11","open":14.372,"close":14.412,"high":14.662,"low":14.282,"volume":523906},{"date":"2016-11-14","open":14.342,"close":14.372,"high":14.552,"low":14.302,"volume":683571},{"date":"2016-11-15","open":14.402,"close":14.382,"high":14.432,"low":14.322,"volume":286904},{"date":"2016-11-16","open":14.422,"close":14.442,"high":14.522,"low":14.332,"volume":243869},{"date":"2016-11-17","open":14.412,"close":14.422,"high":14.442,"low":14.222,"volume":238715},{"date":"2016-11-18","open":14.422,"close":14.432,"high":14.482,"low":14.362,"volume":320696},{"date":"2016-11-21","open":14.372,"close":15.322,"high":15.772,"low":14.372,"volume":1089035},{"date":"2016-11-22","open":15.232,"close":15.542,"high":15.862,"low":15.232,"volume":737021},{"date":"2016-11-23","open":15.642,"close":15.402,"high":15.772,"low":15.382,"volume":440133},{"date":"2016-11-24","open":15.402,"close":15.842,"high":16.052,"low":15.402,"volume":520764},{"date":"2016-11-25","open":15.842,"close":16.202,"high":16.222,"low":15.592,"volume":458330},{"date":"2016-11-28","open":16.432,"close":16.032,"high":16.792,"low":15.962,"volume":688978},{"date":"2016-11-29","open":16.032,"close":16.192,"high":16.722,"low":15.872,"volume":665386},{"date":"2016-11-30","open":16.232,"close":15.752,"high":16.512,"low":15.652,"volume":508039},{"date":"2016-12-01","open":15.772,"close":15.842,"high":16.152,"low":15.662,"volume":474386},{"date":"2016-12-02","open":15.842,"close":15.692,"high":15.852,"low":15.392,"volume":633715},{"date":"2016-12-05","open":15.382,"close":15.682,"high":15.712,"low":15.292,"volume":622095},{"date":"2016-12-06","open":15.612,"close":15.592,"high":15.892,"low":15.552,"volume":376125},{"date":"2016-12-07","open":15.592,"close":15.882,"high":16.062,"low":15.492,"volume":310670},{"date":"2016-12-08","open":16.032,"close":15.922,"high":16.152,"low":15.852,"volume":295168},{"date":"2016-12-09","open":16.062,"close":16.282,"high":16.572,"low":15.902,"volume":487033},{"date":"2016-12-12","open":16.542,"close":16.322,"high":17.182,"low":16.122,"volume":1069343},{"date":"2016-12-13","open":16.222,"close":16.072,"high":16.362,"low":15.962,"volume":395597},{"date":"2016-12-14","open":16.052,"close":16.452,"high":16.922,"low":16.032,"volume":586449},{"date":"2016-12-15","open":16.202,"close":15.022,"high":16.312,"low":14.852,"volume":786083},{"date":"2016-12-16","open":14.882,"close":14.902,"high":15.192,"low":14.822,"volume":340994},{"date":"2016-12-19","open":14.902,"close":14.822,"high":15.022,"low":14.732,"volume":295596},{"date":"2016-12-20","open":14.842,"close":14.082,"high":14.872,"low":13.872,"volume":626950},{"date":"2016-12-21","open":14.272,"close":14.162,"high":14.472,"low":14.032,"volume":376259},{"date":"2016-12-22","open":14.082,"close":14.192,"high":14.352,"low":13.822,"volume":295009},{"date":"2016-12-23","open":14.112,"close":14.152,"high":14.192,"low":13.822,"volume":301921},{"date":"2016-12-26","open":13.972,"close":14.542,"high":14.582,"low":13.772,"volume":351312},{"date":"2016-12-27","open":14.422,"close":14.682,"high":14.762,"low":14.402,"volume":217802},{"date":"2016-12-28","open":14.622,"close":14.712,"high":14.742,"low":14.412,"volume":386318},{"date":"2016-12-29","open":14.572,"close":14.552,"high":14.712,"low":14.452,"volume":290420},{"date":"2016-12-30","open":14.692,"close":14.852,"high":14.872,"low":14.532,"volume":270763},{"date":"2017-01-03","open":14.762,"close":15.102,"high":15.432,"low":14.742,"volume":296977},{"date":"2017-01-04","open":15.112,"close":15.072,"high":15.212,"low":14.932,"volume":252574},{"date":"2017-01-05","open":15.152,"close":15.152,"high":15.362,"low":15.102,"volume":286910},{"date":"2017-01-06","open":15.152,"close":14.862,"high":15.312,"low":14.772,"volume":362862},{"date":"2017-01-09","open":14.892,"close":14.842,"high":14.972,"low":14.692,"volume":270616},{"date":"2017-01-10","open":14.862,"close":14.652,"high":14.912,"low":14.622,"volume":205350},{"date":"2017-01-11","open":14.672,"close":14.652,"high":14.852,"low":14.522,"volume":209963},{"date":"2017-01-12","open":14.722,"close":14.632,"high":14.842,"low":14.572,"volume":187187},{"date":"2017-01-13","open":14.652,"close":14.982,"high":15.322,"low":14.612,"volume":330738},{"date":"2017-01-16","open":14.982,"close":15.612,"high":15.702,"low":14.632,"volume":1129172},{"date":"2017-01-17","open":15.492,"close":15.402,"high":15.762,"low":15.312,"volume":349493},{"date":"2017-01-18","open":15.492,"close":15.632,"high":15.862,"low":15.482,"volume":266869},{"date":"2017-01-19","open":15.552,"close":15.472,"high":15.792,"low":15.342,"volume":199628},{"date":"2017-01-20","open":15.472,"close":15.682,"high":15.702,"low":15.432,"volume":260332},{"date":"2017-01-23","open":15.682,"close":15.622,"high":15.842,"low":15.462,"volume":398001},{"date":"2017-01-24","open":15.622,"close":15.602,"high":15.752,"low":15.522,"volume":268665},{"date":"2017-01-25","open":15.622,"close":15.852,"high":15.872,"low":15.512,"volume":358922},{"date":"2017-01-26","open":15.872,"close":15.932,"high":16.222,"low":15.862,"volume":277205},{"date":"2017-02-03","open":15.922,"close":15.042,"high":15.922,"low":15.022,"volume":489267},{"date":"2017-02-06","open":15.162,"close":15.362,"high":15.452,"low":14.952,"volume":648914},{"date":"2017-02-07","open":15.422,"close":15.482,"high":15.662,"low":15.342,"volume":486180},{"date":"2017-02-08","open":15.462,"close":15.442,"high":15.502,"low":15.122,"volume":396288},{"date":"2017-02-09","open":15.492,"close":15.532,"high":15.792,"low":15.422,"volume":527568},{"date":"2017-02-10","open":15.632,"close":15.622,"high":15.762,"low":15.522,"volume":399219},{"date":"2017-02-13","open":15.712,"close":15.732,"high":15.832,"low":15.592,"volume":693540},{"date":"2017-02-14","open":15.822,"close":15.522,"high":15.822,"low":15.372,"volume":490922},{"date":"2017-02-15","open":15.692,"close":15.742,"high":15.902,"low":15.632,"volume":672852},{"date":"2017-02-16","open":15.842,"close":15.722,"high":15.852,"low":15.612,"volume":347817},{"date":"2017-02-17","open":15.782,"close":15.682,"high":16.082,"low":15.622,"volume":525503},{"date":"2017-02-20","open":15.732,"close":16.242,"high":16.312,"low":15.672,"volume":741442},{"date":"2017-02-21","open":16.252,"close":16.192,"high":16.602,"low":16.122,"volume":548331},{"date":"2017-02-22","open":16.302,"close":16.242,"high":16.342,"low":16.092,"volume":380419},{"date":"2017-02-23","open":16.192,"close":15.942,"high":16.312,"low":15.862,"volume":459520},{"date":"2017-02-24","open":15.952,"close":15.982,"high":15.992,"low":15.782,"volume":256833},{"date":"2017-02-27","open":15.932,"close":15.742,"high":16.062,"low":15.632,"volume":401406},{"date":"2017-02-28","open":15.742,"close":15.652,"high":15.862,"low":15.612,"volume":268469},{"date":"2017-03-01","open":15.682,"close":15.582,"high":15.742,"low":15.552,"volume":355081},{"date":"2017-03-02","open":15.762,"close":15.282,"high":15.762,"low":15.262,"volume":465656},{"date":"2017-03-03","open":15.222,"close":15.272,"high":15.362,"low":15.132,"volume":251354},{"date":"2017-03-06","open":15.232,"close":15.252,"high":15.362,"low":15.172,"volume":286717},{"date":"2017-03-07","open":15.252,"close":15.382,"high":15.392,"low":15.222,"volume":237211},{"date":"2017-03-08","open":15.322,"close":15.242,"high":15.342,"low":15.192,"volume":222856},{"date":"2017-03-09","open":15.192,"close":15.202,"high":15.222,"low":14.922,"volume":377966},{"date":"2017-03-10","open":15.132,"close":15.022,"high":15.192,"low":15.002,"volume":207446},{"date":"2017-03-13","open":15.022,"close":15.392,"high":15.462,"low":14.982,"volume":359990},{"date":"2017-03-14","open":15.412,"close":15.362,"high":15.552,"low":15.232,"volume":276964},{"date":"2017-03-15","open":15.302,"close":15.382,"high":15.422,"low":15.182,"volume":268720},{"date":"2017-03-16","open":15.522,"close":15.492,"high":15.662,"low":15.392,"volume":391641},{"date":"2017-03-17","open":15.542,"close":15.172,"high":15.642,"low":15.042,"volume":542621},{"date":"2017-03-20","open":15.182,"close":15.252,"high":15.382,"low":15.082,"volume":424589},{"date":"2017-03-21","open":15.452,"close":15.692,"high":15.712,"low":15.292,"volume":970084},{"date":"2017-03-22","open":15.512,"close":15.422,"high":15.652,"low":15.232,"volume":527906},{"date":"2017-03-23","open":15.602,"close":15.992,"high":16.352,"low":15.562,"volume":1209059},{"date":"2017-03-24","open":16.072,"close":15.972,"high":16.532,"low":15.622,"volume":944016},{"date":"2017-03-27","open":15.932,"close":16.162,"high":16.702,"low":15.922,"volume":1228601},{"date":"2017-03-28","open":16.192,"close":16.152,"high":16.392,"low":16.032,"volume":523346},{"date":"2017-03-29","open":16.312,"close":16.202,"high":16.462,"low":16.112,"volume":525226},{"date":"2017-03-30","open":16.132,"close":16.172,"high":16.212,"low":15.822,"volume":492881},{"date":"2017-03-31","open":16.102,"close":16.432,"high":16.562,"low":16.002,"volume":637996},{"date":"2017-04-05","open":16.522,"close":16.522,"high":16.722,"low":16.412,"volume":613499},{"date":"2017-04-06","open":16.532,"close":16.382,"high":16.552,"low":16.202,"volume":523313},{"date":"2017-04-07","open":16.362,"close":16.022,"high":16.432,"low":15.982,"volume":647609},{"date":"2017-04-10","open":15.982,"close":15.872,"high":16.132,"low":15.802,"volume":484417},{"date":"2017-04-11","open":15.872,"close":15.612,"high":16.022,"low":15.262,"volume":633225},{"date":"2017-04-12","open":15.592,"close":15.432,"high":15.742,"low":14.322,"volume":665077},{"date":"2017-04-13","open":15.222,"close":15.322,"high":15.512,"low":15.222,"volume":387590},{"date":"2017-04-14","open":15.322,"close":15.312,"high":15.462,"low":15.082,"volume":370915},{"date":"2017-04-17","open":15.232,"close":15.442,"high":15.492,"low":15.092,"volume":376602},{"date":"2017-04-18","open":15.422,"close":15.122,"high":15.512,"low":15.092,"volume":355230},{"date":"2017-04-19","open":15.102,"close":14.932,"high":15.272,"low":14.892,"volume":487050},{"date":"2017-04-20","open":15.082,"close":15.222,"high":15.332,"low":14.982,"volume":416048},{"date":"2017-04-21","open":15.232,"close":15.512,"high":15.682,"low":15.072,"volume":525203},{"date":"2017-04-24","open":15.512,"close":15.592,"high":15.682,"low":15.412,"volume":549922},{"date":"2017-04-25","open":15.592,"close":15.902,"high":15.982,"low":15.542,"volume":612813},{"date":"2017-04-26","open":15.992,"close":16.932,"high":17.342,"low":15.892,"volume":1609359},{"date":"2017-04-27","open":16.912,"close":17.242,"high":17.682,"low":16.862,"volume":1250054},{"date":"2017-04-28","open":17.322,"close":17.382,"high":17.492,"low":17.032,"volume":678663},{"date":"2017-05-02","open":17.222,"close":17.332,"high":17.802,"low":17.222,"volume":619325},{"date":"2017-05-03","open":17.372,"close":17.422,"high":17.702,"low":17.242,"volume":505383},{"date":"2017-05-04","open":17.372,"close":17.242,"high":17.522,"low":17.152,"volume":548573},{"date":"2017-05-05","open":17.122,"close":16.682,"high":17.282,"low":16.622,"volume":623979},{"date":"2017-05-08","open":16.682,"close":17.212,"high":17.542,"low":16.662,"volume":952932},{"date":"2017-05-09","open":17.132,"close":17.412,"high":17.502,"low":17.132,"volume":595182},{"date":"2017-05-10","open":17.452,"close":19.262,"high":19.472,"low":17.432,"volume":1589203},{"date":"2017-05-11","open":19.222,"close":19.192,"high":19.512,"low":18.982,"volume":827794},{"date":"2017-05-12","open":19.122,"close":20.372,"high":20.722,"low":19.122,"volume":1200171},{"date":"2017-05-15","open":20.642,"close":20.322,"high":21.382,"low":20.042,"volume":716224},{"date":"2017-05-16","open":20.322,"close":20.512,"high":20.722,"low":20.102,"volume":629862},{"date":"2017-05-17","open":20.422,"close":19.842,"high":20.512,"low":19.612,"volume":779106},{"date":"2017-05-18","open":19.482,"close":20.042,"high":20.502,"low":19.482,"volume":581678},{"date":"2017-05-19","open":20.012,"close":20.432,"high":20.752,"low":20.012,"volume":420467},{"date":"2017-05-22","open":20.452,"close":22.262,"high":22.442,"low":20.452,"volume":1025570},{"date":"2017-05-23","open":22.422,"close":22.592,"high":23.602,"low":22.272,"volume":1060990},{"date":"2017-05-24","open":22.422,"close":22.452,"high":22.962,"low":21.392,"volume":813519},{"date":"2017-05-25","open":22.422,"close":24.912,"high":24.982,"low":22.372,"volume":1389899},{"date":"2017-05-26","open":24.822,"close":24.602,"high":25.272,"low":24.282,"volume":783613},{"date":"2017-05-31","open":24.422,"close":24.492,"high":26.552,"low":24.242,"volume":1009977},{"date":"2017-06-01","open":24.822,"close":25.392,"high":25.422,"low":24.322,"volume":772361},{"date":"2017-06-02","open":25.312,"close":24.382,"high":25.792,"low":24.052,"volume":826333},{"date":"2017-06-05","open":24.342,"close":24.092,"high":24.572,"low":23.502,"volume":780002},{"date":"2017-06-06","open":24.022,"close":25.452,"high":25.522,"low":24.022,"volume":967169},{"date":"2017-06-07","open":25.622,"close":25.402,"high":26.302,"low":25.132,"volume":788200},{"date":"2017-06-08","open":25.322,"close":27.042,"high":27.072,"low":25.242,"volume":832171},{"date":"2017-06-09","open":27.122,"close":27.562,"high":28.192,"low":26.922,"volume":925676},{"date":"2017-06-12","open":27.442,"close":28.352,"high":29.062,"low":27.442,"volume":859596},{"date":"2017-06-13","open":28.172,"close":27.862,"high":28.622,"low":27.322,"volume":670461},{"date":"2017-06-14","open":28.052,"close":26.632,"high":28.262,"low":26.422,"volume":834013},{"date":"2017-06-15","open":26.612,"close":25.602,"high":26.892,"low":25.332,"volume":1041983},{"date":"2017-06-16","open":25.522,"close":26.122,"high":26.602,"low":25.522,"volume":807231},{"date":"2017-06-19","open":26.382,"close":27.982,"high":28.052,"low":26.112,"volume":808481},{"date":"2017-06-20","open":28.192,"close":27.522,"high":28.352,"low":27.092,"volume":616355},{"date":"2017-06-21","open":27.722,"close":28.852,"high":28.982,"low":26.982,"volume":849757},{"date":"2017-06-22","open":28.622,"close":28.562,"high":29.892,"low":28.472,"volume":1146464},{"date":"2017-06-23","open":28.662,"close":29.142,"high":29.322,"low":28.212,"volume":873719},{"date":"2017-06-26","open":29.412,"close":29.142,"high":30.192,"low":28.772,"volume":953192},{"date":"2017-06-27","open":29.122,"close":29.342,"high":29.372,"low":28.352,"volume":780835},{"date":"2017-06-28","open":29.122,"close":28.032,"high":29.162,"low":27.972,"volume":691322},{"date":"2017-06-29","open":28.222,"close":29.382,"high":29.472,"low":27.802,"volume":753228},{"date":"2017-06-30","open":29.222,"close":29.032,"high":29.622,"low":28.702,"volume":598630},{"date":"2017-07-03","open":29.222,"close":28.362,"high":29.222,"low":27.972,"volume":563199},{"date":"2017-07-04","open":28.222,"close":27.342,"high":28.262,"low":27.332,"volume":683920},{"date":"2017-07-05","open":27.422,"close":29.842,"high":30.122,"low":27.422,"volume":1272537},{"date":"2017-07-06","open":29.842,"close":30.812,"high":31.422,"low":29.492,"volume":1137814},{"date":"2017-07-07","open":30.572,"close":30.432,"high":31.042,"low":29.952,"volume":533925},{"date":"2017-07-10","open":30.442,"close":30.552,"high":31.382,"low":30.112,"volume":570776},{"date":"2017-07-11","open":30.782,"close":31.202,"high":31.982,"low":30.582,"volume":699539},{"date":"2017-07-12","open":31.332,"close":30.582,"high":32.472,"low":30.392,"volume":870117},{"date":"2017-07-13","open":30.952,"close":31.602,"high":31.832,"low":30.802,"volume":665342},{"date":"2017-07-14","open":31.662,"close":32.742,"high":32.762,"low":31.272,"volume":707791},{"date":"2017-07-17","open":32.982,"close":33.872,"high":35.062,"low":32.392,"volume":1408791},{"date":"2017-07-18","open":33.572,"close":33.442,"high":34.232,"low":32.482,"volume":879029},{"date":"2017-07-19","open":33.652,"close":33.812,"high":34.452,"low":33.082,"volume":771180},{"date":"2017-07-20","open":33.522,"close":33.982,"high":34.122,"low":32.792,"volume":659198},{"date":"2017-07-21","open":33.172,"close":31.932,"high":33.252,"low":31.872,"volume":1294791},{"date":"2017-07-24","open":32.052,"close":32.582,"high":33.072,"low":31.652,"volume":904595},{"date":"2017-07-25","open":32.592,"close":32.282,"high":33.022,"low":32.152,"volume":506834},{"date":"2017-07-26","open":32.072,"close":31.862,"high":32.472,"low":31.252,"volume":657610},{"date":"2017-07-27","open":31.822,"close":32.332,"high":32.712,"low":31.062,"volume":667132},{"date":"2017-07-28","open":32.172,"close":31.862,"high":32.432,"low":31.772,"volume":491294},{"date":"2017-07-31","open":31.852,"close":31.992,"high":32.612,"low":31.382,"volume":616005},{"date":"2017-08-01","open":32.172,"close":34.822,"high":34.872,"low":32.172,"volume":1147936},{"date":"2017-08-02","open":34.782,"close":34.012,"high":34.792,"low":33.852,"volume":723817},{"date":"2017-08-03","open":34.012,"close":32.892,"high":34.452,"low":32.852,"volume":565311},{"date":"2017-08-04","open":32.962,"close":31.912,"high":33.162,"low":31.822,"volume":666087},{"date":"2017-08-07","open":31.882,"close":32.292,"high":32.812,"low":31.502,"volume":523852},{"date":"2017-08-08","open":32.272,"close":32.422,"high":32.532,"low":31.882,"volume":367322},{"date":"2017-08-09","open":32.322,"close":32.032,"high":32.812,"low":31.972,"volume":410734},{"date":"2017-08-10","open":32.042,"close":30.702,"high":32.422,"low":30.482,"volume":846423},{"date":"2017-08-11","open":30.172,"close":29.552,"high":30.702,"low":29.502,"volume":828145},{"date":"2017-08-14","open":29.962,"close":30.462,"high":30.972,"low":29.612,"volume":791494},{"date":"2017-08-15","open":30.772,"close":30.872,"high":31.532,"low":30.572,"volume":680849},{"date":"2017-08-16","open":30.822,"close":31.182,"high":31.262,"low":30.502,"volume":340851},{"date":"2017-08-17","open":31.442,"close":31.072,"high":31.802,"low":30.842,"volume":374711},{"date":"2017-08-18","open":32.372,"close":33.142,"high":33.832,"low":31.592,"volume":1176428},{"date":"2017-08-21","open":33.372,"close":33.002,"high":34.252,"low":32.752,"volume":716152},{"date":"2017-08-22","open":33.382,"close":35.172,"high":35.232,"low":33.292,"volume":1009896},{"date":"2017-08-23","open":34.982,"close":35.372,"high":35.802,"low":34.792,"volume":564884},{"date":"2017-08-24","open":35.522,"close":35.092,"high":36.252,"low":34.922,"volume":560654},{"date":"2017-08-25","open":34.872,"close":35.802,"high":36.192,"low":34.812,"volume":743106},{"date":"2017-08-28","open":35.952,"close":36.172,"high":37.722,"low":35.952,"volume":803295},{"date":"2017-08-29","open":36.072,"close":37.032,"high":37.222,"low":35.852,"volume":416774},{"date":"2017-08-30","open":36.972,"close":36.382,"high":37.602,"low":36.232,"volume":470277},{"date":"2017-08-31","open":36.302,"close":36.002,"high":36.632,"low":35.522,"volume":480957},{"date":"2017-09-01","open":36.022,"close":36.142,"high":37.012,"low":35.572,"volume":571083},{"date":"2017-09-04","open":35.982,"close":35.622,"high":36.032,"low":35.282,"volume":484051},{"date":"2017-09-05","open":35.872,"close":36.762,"high":37.072,"low":35.582,"volume":563769},{"date":"2017-09-06","open":36.522,"close":35.872,"high":36.852,"low":35.562,"volume":424063},{"date":"2017-09-07","open":36.072,"close":35.382,"high":36.292,"low":35.302,"volume":329740},{"date":"2017-09-08","open":35.372,"close":35.492,"high":35.992,"low":35.302,"volume":290322},{"date":"2017-09-11","open":35.682,"close":34.462,"high":36.452,"low":34.392,"volume":804098},{"date":"2017-09-12","open":34.952,"close":35.282,"high":35.342,"low":34.082,"volume":555954},{"date":"2017-09-13","open":35.272,"close":35.542,"high":35.832,"low":34.802,"volume":398069},{"date":"2017-09-14","open":35.572,"close":34.492,"high":35.722,"low":34.372,"volume":510191},{"date":"2017-09-15","open":34.562,"close":33.852,"high":34.672,"low":33.622,"volume":754259},{"date":"2017-09-18","open":33.742,"close":33.772,"high":34.952,"low":33.742,"volume":754002},{"date":"2017-09-19","open":34.162,"close":33.932,"high":34.512,"low":33.582,"volume":621506},{"date":"2017-09-20","open":33.912,"close":33.552,"high":34.172,"low":33.472,"volume":587189},{"date":"2017-09-21","open":33.632,"close":34.292,"high":34.712,"low":33.482,"volume":727092},{"date":"2017-09-22","open":34.022,"close":34.512,"high":34.822,"low":33.992,"volume":549471},{"date":"2017-09-25","open":34.522,"close":34.632,"high":35.202,"low":34.292,"volume":657944},{"date":"2017-09-26","open":34.462,"close":34.722,"high":34.802,"low":34.422,"volume":427958},{"date":"2017-09-27","open":34.572,"close":34.072,"high":34.712,"low":33.932,"volume":468984},{"date":"2017-09-28","open":34.072,"close":34.212,"high":34.442,"low":33.792,"volume":397737},{"date":"2017-09-29","open":34.192,"close":34.632,"high":34.822,"low":33.902,"volume":434172},{"date":"2017-10-09","open":36.572,"close":35.232,"high":36.972,"low":35.182,"volume":882361},{"date":"2017-10-10","open":35.332,"close":35.392,"high":35.992,"low":34.282,"volume":960683},{"date":"2017-10-11","open":35.372,"close":35.782,"high":36.192,"low":35.022,"volume":664527},{"date":"2017-10-12","open":35.672,"close":37.582,"high":37.662,"low":35.592,"volume":898550},{"date":"2017-10-13","open":37.382,"close":37.552,"high":37.902,"low":37.202,"volume":508153},{"date":"2017-10-16","open":37.972,"close":37.642,"high":39.022,"low":37.562,"volume":749769},{"date":"2017-10-17","open":37.882,"close":38.412,"high":38.732,"low":37.672,"volume":637815},{"date":"2017-10-18","open":38.532,"close":39.452,"high":39.502,"low":38.342,"volume":710379},{"date":"2017-10-19","open":39.532,"close":40.062,"high":40.422,"low":39.272,"volume":741138},{"date":"2017-10-20","open":39.472,"close":39.492,"high":39.922,"low":39.112,"volume":456881},{"date":"2017-10-23","open":40.202,"close":40.352,"high":40.652,"low":39.672,"volume":512391},{"date":"2017-10-24","open":40.242,"close":40.672,"high":41.532,"low":40.102,"volume":705336},{"date":"2017-10-25","open":40.572,"close":40.552,"high":40.912,"low":40.182,"volume":386456},{"date":"2017-10-26","open":40.472,"close":41.862,"high":42.732,"low":40.332,"volume":836840},{"date":"2017-10-27","open":41.972,"close":44.402,"high":44.452,"low":41.952,"volume":876860},{"date":"2017-10-30","open":44.472,"close":44.532,"high":45.772,"low":43.602,"volume":1183831},{"date":"2017-10-31","open":43.972,"close":44.832,"high":44.972,"low":43.782,"volume":513661},{"date":"2017-11-01","open":44.942,"close":44.592,"high":46.752,"low":44.192,"volume":1001119},{"date":"2017-11-02","open":44.672,"close":44.612,"high":44.862,"low":43.472,"volume":824946},{"date":"2017-11-03","open":44.472,"close":44.922,"high":45.312,"low":43.952,"volume":681439},{"date":"2017-11-06","open":45.162,"close":44.482,"high":45.172,"low":43.392,"volume":908570},{"date":"2017-11-07","open":44.772,"close":45.842,"high":47.042,"low":44.772,"volume":1173565},{"date":"2017-11-08","open":45.872,"close":45.082,"high":46.822,"low":44.792,"volume":867820},{"date":"2017-11-09","open":44.972,"close":46.802,"high":46.862,"low":44.872,"volume":708669},{"date":"2017-11-10","open":46.472,"close":50.362,"high":50.422,"low":46.402,"volume":1254060},{"date":"2017-11-13","open":50.572,"close":50.622,"high":51.042,"low":49.952,"volume":752207},{"date":"2017-11-14","open":51.162,"close":50.892,"high":51.762,"low":50.242,"volume":801748},{"date":"2017-11-15","open":50.452,"close":49.672,"high":50.902,"low":49.062,"volume":1009459},{"date":"2017-11-16","open":49.272,"close":53.482,"high":53.582,"low":49.222,"volume":1163764},{"date":"2017-11-17","open":53.172,"close":55.742,"high":55.792,"low":52.272,"volume":1580393},{"date":"2017-11-20","open":55.252,"close":56.182,"high":56.962,"low":54.542,"volume":1141281},{"date":"2017-11-21","open":55.602,"close":58.912,"high":60.152,"low":55.602,"volume":1445569},{"date":"2017-11-22","open":59.972,"close":57.922,"high":60.432,"low":57.052,"volume":1293487},{"date":"2017-11-23","open":57.072,"close":54.792,"high":58.912,"low":54.172,"volume":1576210},{"date":"2017-11-24","open":54.622,"close":55.092,"high":55.932,"low":53.182,"volume":1317843},{"date":"2017-11-27","open":55.172,"close":54.022,"high":55.372,"low":52.022,"volume":1637232},{"date":"2017-11-28","open":53.172,"close":53.202,"high":54.012,"low":52.352,"volume":786469},{"date":"2017-11-29","open":54.012,"close":52.892,"high":54.662,"low":51.732,"volume":875004},{"date":"2017-11-30","open":51.842,"close":50.392,"high":52.142,"low":50.022,"volume":1163733},{"date":"2017-12-01","open":50.122,"close":48.572,"high":50.652,"low":48.382,"volume":1393046},{"date":"2017-12-04","open":48.072,"close":49.862,"high":50.822,"low":47.842,"volume":1159283},{"date":"2017-12-05","open":49.372,"close":51.672,"high":51.972,"low":49.252,"volume":1692539},{"date":"2017-12-06","open":51.372,"close":49.872,"high":51.572,"low":48.472,"volume":1245607},{"date":"2017-12-07","open":49.822,"close":49.112,"high":50.282,"low":48.072,"volume":859703},{"date":"2017-12-08","open":49.412,"close":51.962,"high":52.332,"low":49.132,"volume":1095632},{"date":"2017-12-11","open":51.672,"close":53.722,"high":53.782,"low":51.292,"volume":1139927},{"date":"2017-12-12","open":53.722,"close":51.682,"high":54.032,"low":51.642,"volume":777900},{"date":"2017-12-13","open":51.682,"close":52.592,"high":53.092,"low":50.672,"volume":865117},{"date":"2017-12-14","open":52.592,"close":51.482,"high":52.632,"low":51.072,"volume":676186},{"date":"2017-12-15","open":51.162,"close":50.852,"high":51.912,"low":50.522,"volume":735547},{"date":"2017-12-18","open":50.682,"close":51.142,"high":52.402,"low":50.682,"volume":679116},{"date":"2017-12-19","open":51.382,"close":54.052,"high":54.102,"low":51.182,"volume":1270583},{"date":"2017-12-20","open":53.962,"close":54.412,"high":55.062,"low":53.552,"volume":939382},{"date":"2017-12-21","open":54.112,"close":55.382,"high":56.052,"low":53.682,"volume":934707},{"date":"2017-12-22","open":55.272,"close":54.492,"high":55.672,"low":54.102,"volume":719526},{"date":"2017-12-25","open":54.532,"close":54.632,"high":56.642,"low":53.842,"volume":1109978},{"date":"2017-12-26","open":54.582,"close":54.412,"high":55.032,"low":53.352,"volume":832289},{"date":"2017-12-27","open":53.922,"close":50.822,"high":53.922,"low":50.492,"volume":1506834},{"date":"2017-12-28","open":50.772,"close":51.062,"high":51.892,"low":50.142,"volume":1130886},{"date":"2017-12-29","open":51.562,"close":50.452,"high":52.002,"low":49.972,"volume":1040018},{"date":"2018-01-02","open":50.682,"close":53.062,"high":53.272,"low":50.652,"volume":1236163},{"date":"2018-01-03","open":53.872,"close":51.442,"high":54.372,"low":50.582,"volume":1794054},{"date":"2018-01-04","open":51.492,"close":51.652,"high":52.672,"low":51.022,"volume":1061157},{"date":"2018-01-05","open":52.062,"close":51.362,"high":52.352,"low":50.922,"volume":772075},{"date":"2018-01-08","open":51.262,"close":50.482,"high":51.262,"low":49.792,"volume":1228729},{"date":"2018-01-09","open":50.772,"close":52.342,"high":52.552,"low":50.502,"volume":1239491},{"date":"2018-01-10","open":52.072,"close":52.192,"high":52.342,"low":51.182,"volume":828123},{"date":"2018-01-11","open":51.522,"close":53.122,"high":53.592,"low":51.472,"volume":1096288},{"date":"2018-01-12","open":53.132,"close":54.882,"high":54.972,"low":52.802,"volume":1282662},{"date":"2018-01-15","open":55.822,"close":58.122,"high":58.972,"low":55.822,"volume":2006598},{"date":"2018-01-16","open":58.152,"close":58.282,"high":59.952,"low":57.672,"volume":1501643},{"date":"2018-01-17","open":58.572,"close":57.812,"high":59.822,"low":56.972,"volume":1413574},{"date":"2018-01-18","open":59.032,"close":58.082,"high":60.582,"low":57.552,"volume":2074471},{"date":"2018-01-19","open":58.772,"close":58.062,"high":59.532,"low":57.362,"volume":1553809},{"date":"2018-01-22","open":57.582,"close":59.212,"high":59.672,"low":57.522,"volume":1215882},{"date":"2018-01-23","open":60.772,"close":59.232,"high":61.752,"low":58.762,"volume":1919898},{"date":"2018-01-24","open":59.472,"close":56.912,"high":59.912,"low":56.852,"volume":1689141},{"date":"2018-01-25","open":56.402,"close":55.762,"high":56.462,"low":55.272,"volume":1234396},{"date":"2018-01-26","open":55.772,"close":56.572,"high":57.322,"low":55.682,"volume":1125546},{"date":"2018-01-29","open":57.132,"close":53.832,"high":57.172,"low":53.362,"volume":1517843},{"date":"2018-01-30","open":53.372,"close":53.852,"high":54.832,"low":53.272,"volume":867816},{"date":"2018-01-31","open":53.122,"close":55.552,"high":55.622,"low":52.992,"volume":934726},{"date":"2018-02-01","open":55.472,"close":55.952,"high":56.072,"low":54.522,"volume":1415762},{"date":"2018-02-02","open":55.342,"close":56.482,"high":56.852,"low":54.602,"volume":1007583},{"date":"2018-02-05","open":54.872,"close":56.182,"high":56.422,"low":54.772,"volume":948054},{"date":"2018-02-06","open":54.322,"close":54.242,"high":55.172,"low":52.972,"volume":2049666},{"date":"2018-02-07","open":55.072,"close":51.852,"high":55.122,"low":50.972,"volume":1747840},{"date":"2018-02-08","open":51.082,"close":49.462,"high":51.972,"low":48.842,"volume":1530108},{"date":"2018-02-09","open":46.972,"close":44.902,"high":47.442,"low":42.672,"volume":2492029},{"date":"2018-02-12","open":45.132,"close":45.432,"high":46.122,"low":44.472,"volume":1029611},{"date":"2018-02-13","open":46.672,"close":47.492,"high":48.822,"low":46.532,"volume":1147957},{"date":"2018-02-14","open":47.972,"close":49.362,"high":49.662,"low":47.672,"volume":646501},{"date":"2018-02-22","open":50.702,"close":50.242,"high":50.892,"low":49.702,"volume":783649},{"date":"2018-02-23","open":50.722,"close":51.112,"high":51.932,"low":50.302,"volume":556011},{"date":"2018-02-26","open":51.462,"close":51.272,"high":52.052,"low":50.072,"volume":693840},{"date":"2018-02-27","open":51.492,"close":50.282,"high":51.662,"low":49.942,"volume":780994},{"date":"2018-02-28","open":49.672,"close":48.232,"high":49.712,"low":48.172,"volume":782170},{"date":"2018-03-01","open":47.652,"close":49.402,"high":49.852,"low":47.352,"volume":663296},{"date":"2018-03-02","open":48.472,"close":48.152,"high":49.132,"low":47.922,"volume":581439},{"date":"2018-03-05","open":48.132,"close":48.352,"high":49.062,"low":47.472,"volume":609823},{"date":"2018-03-06","open":48.872,"close":49.792,"high":49.862,"low":47.872,"volume":657077},{"date":"2018-03-07","open":49.452,"close":49.252,"high":50.652,"low":48.652,"volume":590555},{"date":"2018-03-08","open":49.532,"close":51.012,"high":51.312,"low":49.232,"volume":692681},{"date":"2018-03-09","open":51.472,"close":51.362,"high":51.932,"low":50.782,"volume":476222},{"date":"2018-03-12","open":52.072,"close":51.592,"high":52.332,"low":51.072,"volume":583351},{"date":"2018-03-13","open":51.672,"close":49.892,"high":51.822,"low":49.652,"volume":609492},{"date":"2018-03-14","open":49.322,"close":49.292,"high":49.672,"low":48.732,"volume":514760},{"date":"2018-03-15","open":48.882,"close":50.962,"high":51.172,"low":48.872,"volume":627110},{"date":"2018-03-16","open":51.172,"close":50.982,"high":52.422,"low":50.922,"volume":701326},{"date":"2018-03-19","open":51.362,"close":54.282,"high":54.352,"low":50.952,"volume":924499},{"date":"2018-03-20","open":53.572,"close":54.562,"high":54.662,"low":53.172,"volume":659778},{"date":"2018-03-21","open":57.172,"close":54.292,"high":57.182,"low":53.502,"volume":1367485},{"date":"2018-03-22","open":53.982,"close":53.352,"high":54.642,"low":52.152,"volume":902877},{"date":"2018-03-23","open":50.472,"close":50.772,"high":51.242,"low":49.892,"volume":1486954},{"date":"2018-03-26","open":49.672,"close":48.752,"high":50.442,"low":47.452,"volume":1380985},{"date":"2018-03-27","open":50.052,"close":48.632,"high":50.132,"low":47.972,"volume":1039920},{"date":"2018-03-28","open":47.472,"close":45.872,"high":48.152,"low":45.352,"volume":1420787},{"date":"2018-03-29","open":45.892,"close":46.862,"high":47.752,"low":43.982,"volume":1462545},{"date":"2018-03-30","open":46.482,"close":45.782,"high":46.742,"low":45.272,"volume":842022},{"date":"2018-04-02","open":44.722,"close":45.132,"high":46.722,"low":44.692,"volume":805559},{"date":"2018-04-03","open":44.422,"close":44.982,"high":45.422,"low":44.312,"volume":604070},{"date":"2018-04-04","open":45.372,"close":45.022,"high":46.052,"low":44.452,"volume":679989},{"date":"2018-04-09","open":45.462,"close":46.432,"high":46.462,"low":44.522,"volume":716142},{"date":"2018-04-10","open":46.162,"close":48.722,"high":48.872,"low":45.862,"volume":905139},{"date":"2018-04-11","open":48.772,"close":48.142,"high":49.042,"low":47.952,"volume":720924},{"date":"2018-04-12","open":48.382,"close":47.192,"high":48.442,"low":47.162,"volume":544502},{"date":"2018-04-13","open":47.902,"close":46.652,"high":47.922,"low":46.522,"volume":466385},{"date":"2018-04-16","open":46.482,"close":44.772,"high":47.132,"low":44.352,"volume":809639},{"date":"2018-04-17","open":44.912,"close":43.602,"high":45.332,"low":43.302,"volume":831672},{"date":"2018-04-18","open":44.252,"close":43.982,"high":44.422,"low":43.072,"volume":764845},{"date":"2018-04-19","open":44.372,"close":44.952,"high":45.422,"low":44.132,"volume":726473},{"date":"2018-04-20","open":44.672,"close":44.622,"high":45.342,"low":43.982,"volume":603340},{"date":"2018-04-23","open":44.622,"close":45.462,"high":45.632,"low":44.252,"volume":544466},{"date":"2018-04-24","open":45.872,"close":47.032,"high":47.532,"low":45.752,"volume":906954},{"date":"2018-04-25","open":46.512,"close":45.972,"high":46.932,"low":45.782,"volume":477827},{"date":"2018-04-26","open":46.152,"close":43.592,"high":46.362,"low":43.282,"volume":841553},{"date":"2018-04-27","open":44.022,"close":41.362,"high":44.202,"low":38.812,"volume":2602862},{"date":"2018-05-02","open":41.832,"close":41.812,"high":42.262,"low":41.222,"volume":708908},{"date":"2018-05-03","open":41.352,"close":41.912,"high":42.052,"low":40.372,"volume":629125},{"date":"2018-05-04","open":41.802,"close":41.182,"high":42.112,"low":41.112,"volume":441586},{"date":"2018-05-07","open":41.022,"close":41.662,"high":41.942,"low":40.182,"volume":829447},{"date":"2018-05-08","open":41.832,"close":43.552,"high":44.352,"low":41.712,"volume":1174720},{"date":"2018-05-09","open":43.572,"close":43.422,"high":43.872,"low":42.992,"volume":484431},{"date":"2018-05-10","open":43.772,"close":43.652,"high":44.222,"low":43.082,"volume":498178},{"date":"2018-05-11","open":44.052,"close":43.572,"high":44.132,"low":43.282,"volume":452105},{"date":"2018-05-14","open":44.172,"close":44.572,"high":45.052,"low":43.972,"volume":683709},{"date":"2018-05-15","open":44.972,"close":44.442,"high":45.062,"low":43.872,"volume":529529},{"date":"2018-05-16","open":44.152,"close":43.282,"high":44.392,"low":43.102,"volume":559514},{"date":"2018-05-17","open":43.562,"close":42.472,"high":43.662,"low":42.412,"volume":477782},{"date":"2018-05-18","open":42.352,"close":43.512,"high":43.592,"low":42.062,"volume":566253},{"date":"2018-05-21","open":44.022,"close":44.132,"high":44.622,"low":43.742,"volume":705065},{"date":"2018-05-22","open":44.052,"close":43.482,"high":44.312,"low":42.972,"volume":437692},{"date":"2018-05-23","open":43.422,"close":42.232,"high":43.422,"low":42.142,"volume":569154},{"date":"2018-05-24","open":42.432,"close":41.692,"high":42.742,"low":41.632,"volume":441513},{"date":"2018-05-25","open":41.852,"close":42.002,"high":42.652,"low":41.812,"volume":353929},{"date":"2018-05-28","open":42.272,"close":42.972,"high":43.352,"low":42.022,"volume":458948},{"date":"2018-05-29","open":42.792,"close":42.852,"high":43.132,"low":41.772,"volume":636474},{"date":"2018-05-30","open":41.782,"close":41.122,"high":42.172,"low":41.052,"volume":490836},{"date":"2018-05-31","open":41.582,"close":42.602,"high":42.652,"low":41.182,"volume":665388},{"date":"2018-06-01","open":42.382,"close":42.112,"high":42.662,"low":41.752,"volume":408007},{"date":"2018-06-04","open":42.572,"close":44.002,"high":44.182,"low":42.372,"volume":858897},{"date":"2018-06-05","open":44.062,"close":45.052,"high":45.472,"low":43.682,"volume":885172},{"date":"2018-06-06","open":44.902,"close":44.282,"high":44.922,"low":44.182,"volume":490220},{"date":"2018-06-07","open":44.942,"close":44.912,"high":46.212,"low":44.692,"volume":746266},{"date":"2018-06-08","open":44.642,"close":44.062,"high":44.912,"low":43.622,"volume":579391},{"date":"2018-06-11","open":43.922,"close":44.702,"high":44.872,"low":43.522,"volume":512803},{"date":"2018-06-12","open":44.872,"close":45.572,"high":45.922,"low":44.492,"volume":763559},{"date":"2018-06-13","open":45.472,"close":45.422,"high":45.582,"low":45.022,"volume":459053},{"date":"2018-06-14","open":45.252,"close":46.112,"high":47.022,"low":45.122,"volume":798484},{"date":"2018-06-15","open":45.772,"close":46.302,"high":46.832,"low":45.692,"volume":666582},{"date":"2018-06-19","open":45.472,"close":43.762,"high":45.872,"low":43.472,"volume":1278263},{"date":"2018-06-20","open":43.572,"close":43.522,"high":44.212,"low":42.452,"volume":743195},{"date":"2018-06-21","open":43.532,"close":42.762,"high":44.232,"low":42.672,"volume":605493},{"date":"2018-06-22","open":42.272,"close":42.742,"high":43.172,"low":42.272,"volume":465376},{"date":"2018-06-25","open":42.952,"close":41.462,"high":43.022,"low":41.272,"volume":607496},{"date":"2018-06-26","open":40.772,"close":40.912,"high":41.282,"low":39.472,"volume":717927},{"date":"2018-06-27","open":40.772,"close":39.172,"high":41.122,"low":39.112,"volume":697084},{"date":"2018-06-28","open":38.782,"close":38.502,"high":39.622,"low":38.202,"volume":735991},{"date":"2018-06-29","open":38.792,"close":40.252,"high":40.302,"low":38.772,"volume":645112},{"date":"2018-07-02","open":39.952,"close":36.892,"high":39.952,"low":36.322,"volume":900189},{"date":"2018-07-03","open":37.272,"close":38.012,"high":38.232,"low":36.002,"volume":949167},{"date":"2018-07-04","open":37.902,"close":37.192,"high":38.552,"low":37.042,"volume":519493},{"date":"2018-07-05","open":37.372,"close":37.202,"high":37.942,"low":36.852,"volume":548434},{"date":"2018-07-06","open":37.652,"close":38.612,"high":39.322,"low":37.212,"volume":824311},{"date":"2018-07-09","open":39.272,"close":40.552,"high":40.582,"low":38.872,"volume":696043},{"date":"2018-07-10","open":40.672,"close":39.852,"high":40.722,"low":39.222,"volume":555627},{"date":"2018-07-11","open":38.422,"close":38.762,"high":39.182,"low":38.232,"volume":473781},{"date":"2018-07-12","open":38.912,"close":40.052,"high":40.562,"low":38.912,"volume":647707},{"date":"2018-07-13","open":40.442,"close":40.212,"high":40.592,"low":39.952,"volume":393785},{"date":"2018-07-16","open":39.972,"close":39.392,"high":40.452,"low":39.052,"volume":431942},{"date":"2018-07-17","open":39.572,"close":39.692,"high":39.932,"low":39.092,"volume":379943},{"date":"2018-07-18","open":39.952,"close":39.482,"high":40.782,"low":39.422,"volume":464485},{"date":"2018-07-19","open":40.032,"close":40.382,"high":40.972,"low":40.022,"volume":703699},{"date":"2018-07-20","open":40.272,"close":42.512,"high":43.282,"low":39.902,"volume":1069350},{"date":"2018-07-23","open":42.022,"close":42.752,"high":43.272,"low":41.922,"volume":804573},{"date":"2018-07-24","open":42.732,"close":43.412,"high":44.672,"low":42.702,"volume":836847},{"date":"2018-07-25","open":43.902,"close":43.832,"high":43.912,"low":43.072,"volume":409006},{"date":"2018-07-26","open":43.952,"close":42.472,"high":44.152,"low":42.352,"volume":482593},{"date":"2018-07-27","open":42.652,"close":42.542,"high":43.002,"low":42.242,"volume":334171},{"date":"2018-07-30","open":42.572,"close":43.232,"high":43.592,"low":42.422,"volume":376370},{"date":"2018-07-31","open":43.272,"close":43.272,"high":43.562,"low":42.492,"volume":260698},{"date":"2018-08-01","open":43.472,"close":41.372,"high":44.082,"low":41.292,"volume":563434},{"date":"2018-08-02","open":41.082,"close":39.932,"high":41.162,"low":39.472,"volume":646804},{"date":"2018-08-03","open":40.102,"close":39.492,"high":40.432,"low":39.452,"volume":362083},{"date":"2018-08-06","open":39.482,"close":39.502,"high":40.532,"low":39.032,"volume":419785},{"date":"2018-08-07","open":39.782,"close":41.232,"high":41.272,"low":39.632,"volume":561861},{"date":"2018-08-08","open":41.222,"close":40.052,"high":41.372,"low":39.862,"volume":412109},{"date":"2018-08-09","open":40.052,"close":42.292,"high":42.662,"low":39.852,"volume":635433},{"date":"2018-08-10","open":42.232,"close":42.112,"high":42.632,"low":41.502,"volume":349041},{"date":"2018-08-13","open":41.472,"close":41.222,"high":41.522,"low":40.332,"volume":454649},{"date":"2018-08-14","open":41.232,"close":40.722,"high":41.392,"low":40.252,"volume":308740},{"date":"2018-08-15","open":40.702,"close":38.702,"high":40.722,"low":38.342,"volume":613747},{"date":"2018-08-16","open":38.052,"close":38.652,"high":39.622,"low":37.552,"volume":475074},{"date":"2018-08-17","open":39.372,"close":38.252,"high":39.492,"low":38.132,"volume":351360},{"date":"2018-08-20","open":38.612,"close":39.482,"high":39.492,"low":38.432,"volume":462142},{"date":"2018-08-21","open":39.532,"close":41.092,"high":41.322,"low":39.532,"volume":636650},{"date":"2018-08-22","open":42.952,"close":42.602,"high":43.172,"low":42.042,"volume":1041857},{"date":"2018-08-23","open":42.682,"close":43.802,"high":44.052,"low":42.682,"volume":756111},{"date":"2018-08-24","open":43.372,"close":44.142,"high":45.002,"low":43.172,"volume":572631},{"date":"2018-08-27","open":44.752,"close":45.142,"high":45.352,"low":44.392,"volume":585793},{"date":"2018-08-28","open":45.472,"close":44.572,"high":45.512,"low":44.272,"volume":424944},{"date":"2018-08-29","open":44.352,"close":44.682,"high":44.972,"low":44.322,"volume":278926},{"date":"2018-08-30","open":45.172,"close":44.832,"high":45.722,"low":44.692,"volume":458496},{"date":"2018-08-31","open":44.072,"close":44.652,"high":45.102,"low":43.872,"volume":521114},{"date":"2018-09-03","open":44.272,"close":44.402,"high":44.672,"low":43.782,"volume":323790},{"date":"2018-09-04","open":44.522,"close":46.472,"high":46.602,"low":44.212,"volume":658378},{"date":"2018-09-05","open":46.082,"close":44.472,"high":46.312,"low":44.472,"volume":507437},{"date":"2018-09-06","open":44.392,"close":43.612,"high":44.812,"low":43.302,"volume":457426},{"date":"2018-09-07","open":44.172,"close":45.072,"high":45.792,"low":43.892,"volume":494711},{"date":"2018-09-10","open":44.892,"close":44.322,"high":45.162,"low":43.892,"volume":323390},{"date":"2018-09-11","open":44.292,"close":43.972,"high":44.872,"low":43.542,"volume":347070},{"date":"2018-09-12","open":43.602,"close":42.892,"high":43.752,"low":42.572,"volume":435460},{"date":"2018-09-13","open":44.072,"close":44.692,"high":44.692,"low":43.302,"volume":538846},{"date":"2018-09-14","open":44.862,"close":45.592,"high":46.052,"low":44.712,"volume":558370},{"date":"2018-09-17","open":44.592,"close":44.802,"high":45.472,"low":44.542,"volume":269595},{"date":"2018-09-18","open":44.442,"close":46.412,"high":46.592,"low":44.392,"volume":635569},{"date":"2018-09-19","open":46.382,"close":47.442,"high":48.092,"low":46.102,"volume":834705},{"date":"2018-09-20","open":47.492,"close":47.092,"high":47.852,"low":46.902,"volume":418923},{"date":"2018-09-21","open":47.572,"close":49.782,"high":49.792,"low":47.262,"volume":810431},{"date":"2018-09-25","open":49.192,"close":49.482,"high":50.022,"low":48.772,"volume":578103},{"date":"2018-09-26","open":49.522,"close":50.252,"high":51.292,"low":49.122,"volume":908525},{"date":"2018-09-27","open":50.022,"close":49.492,"high":50.042,"low":49.152,"volume":623574},{"date":"2018-09-28","open":49.792,"close":50.792,"high":51.392,"low":49.732,"volume":739523},{"date":"2018-10-08","open":49.092,"close":47.072,"high":49.132,"low":47.002,"volume":1128444},{"date":"2018-10-09","open":46.922,"close":47.292,"high":47.672,"low":46.622,"volume":486319},{"date":"2018-10-10","open":47.382,"close":46.942,"high":47.872,"low":46.492,"volume":582799},{"date":"2018-10-11","open":44.392,"close":44.142,"high":45.492,"low":43.672,"volume":1145327},{"date":"2018-10-12","open":44.792,"close":46.162,"high":46.542,"low":44.592,"volume":774616},{"date":"2018-10-15","open":46.192,"close":45.492,"high":46.732,"low":45.382,"volume":539743},{"date":"2018-10-16","open":45.642,"close":46.292,"high":47.472,"low":45.622,"volume":584034},{"date":"2018-10-17","open":47.462,"close":46.452,"high":47.612,"low":44.702,"volume":761401},{"date":"2018-10-18","open":45.782,"close":44.742,"high":45.812,"low":44.542,"volume":603019},{"date":"2018-10-19","open":44.282,"close":47.912,"high":48.392,"low":44.172,"volume":1138815},{"date":"2018-10-22","open":48.302,"close":50.222,"high":51.712,"low":47.912,"volume":1616881},{"date":"2018-10-23","open":50.292,"close":47.802,"high":50.612,"low":47.172,"volume":1172134},{"date":"2018-10-24","open":48.072,"close":48.542,"high":50.142,"low":47.852,"volume":810632},{"date":"2018-10-25","open":46.492,"close":48.952,"high":48.952,"low":46.492,"volume":736202},{"date":"2018-10-26","open":48.592,"close":47.832,"high":49.062,"low":46.672,"volume":797411},{"date":"2018-10-29","open":48.162,"close":44.292,"high":48.282,"low":44.192,"volume":1216419},{"date":"2018-10-30","open":42.292,"close":45.092,"high":46.922,"low":41.792,"volume":1269208},{"date":"2018-10-31","open":45.302,"close":45.922,"high":46.242,"low":44.452,"volume":782835},{"date":"2018-11-01","open":46.512,"close":46.592,"high":47.792,"low":46.372,"volume":689871},{"date":"2018-11-02","open":49.212,"close":49.642,"high":49.642,"low":47.842,"volume":1173949},{"date":"2018-11-05","open":48.792,"close":48.872,"high":49.342,"low":47.992,"volume":547131},{"date":"2018-11-06","open":48.492,"close":49.092,"high":49.092,"low":48.092,"volume":385081},{"date":"2018-11-07","open":49.182,"close":48.412,"high":49.632,"low":48.192,"volume":510658},{"date":"2018-11-08","open":49.222,"close":48.592,"high":49.462,"low":48.292,"volume":504946},{"date":"2018-11-09","open":48.042,"close":46.912,"high":48.272,"low":46.672,"volume":544689},{"date":"2018-11-12","open":46.692,"close":46.952,"high":47.432,"low":46.042,"volume":458511},{"date":"2018-11-13","open":46.072,"close":47.302,"high":47.862,"low":45.792,"volume":520997},{"date":"2018-11-14","open":47.342,"close":46.242,"high":47.382,"low":45.892,"volume":573814},{"date":"2018-11-15","open":46.292,"close":47.392,"high":47.432,"low":46.062,"volume":500579},{"date":"2018-11-16","open":47.292,"close":47.542,"high":48.682,"low":46.982,"volume":619879},{"date":"2018-11-19","open":47.542,"close":48.012,"high":48.492,"low":47.092,"volume":507628},{"date":"2018-11-20","open":47.292,"close":46.392,"high":47.732,"low":46.202,"volume":591762},{"date":"2018-11-21","open":45.822,"close":46.302,"high":46.432,"low":45.822,"volume":385249},{"date":"2018-11-22","open":46.472,"close":45.432,"high":46.492,"low":45.112,"volume":443683},{"date":"2018-11-23","open":45.442,"close":44.932,"high":45.882,"low":44.812,"volume":372335},{"date":"2018-11-26","open":45.292,"close":45.492,"high":46.162,"low":45.092,"volume":369989},{"date":"2018-11-27","open":45.602,"close":45.402,"high":46.172,"low":45.202,"volume":375596},{"date":"2018-11-28","open":45.412,"close":46.062,"high":46.252,"low":45.302,"volume":411690},{"date":"2018-11-29","open":46.592,"close":45.342,"high":46.672,"low":45.292,"volume":386653},{"date":"2018-11-30","open":45.352,"close":45.782,"high":45.942,"low":45.192,"volume":349171},{"date":"2018-12-03","open":47.492,"close":47.282,"high":48.342,"low":47.062,"volume":1121943},{"date":"2018-12-04","open":47.242,"close":47.182,"high":47.372,"low":46.452,"volume":562473},{"date":"2018-12-05","open":46.342,"close":46.542,"high":46.892,"low":46.272,"volume":450207},{"date":"2018-12-06","open":45.952,"close":45.292,"high":46.172,"low":45.182,"volume":585865},{"date":"2018-12-07","open":45.612,"close":45.292,"high":45.822,"low":45.272,"volume":270297},{"date":"2018-12-10","open":44.792,"close":44.472,"high":44.972,"low":44.112,"volume":494650},{"date":"2018-12-11","open":44.472,"close":44.462,"high":44.862,"low":44.112,"volume":419948},{"date":"2018-12-12","open":45.092,"close":44.752,"high":45.122,"low":44.332,"volume":387392},{"date":"2018-12-13","open":44.992,"close":45.492,"high":45.792,"low":44.692,"volume":782754},{"date":"2018-12-14","open":45.192,"close":44.232,"high":45.232,"low":44.022,"volume":750755},{"date":"2018-12-17","open":44.162,"close":43.562,"high":44.552,"low":43.322,"volume":712131},{"date":"2018-12-18","open":43.192,"close":43.142,"high":43.972,"low":42.762,"volume":532302},{"date":"2018-12-19","open":43.292,"close":42.412,"high":43.552,"low":42.172,"volume":515538},{"date":"2018-12-20","open":42.242,"close":41.292,"high":42.472,"low":40.872,"volume":806955},{"date":"2018-12-21","open":41.042,"close":40.632,"high":41.142,"low":39.742,"volume":739127},{"date":"2018-12-24","open":40.292,"close":40.542,"high":40.592,"low":40.042,"volume":358748},{"date":"2018-12-25","open":39.832,"close":40.502,"high":41.072,"low":39.172,"volume":664633},{"date":"2018-12-26","open":40.462,"close":39.592,"high":40.542,"low":39.492,"volume":397821},{"date":"2018-12-27","open":40.572,"close":39.192,"high":40.672,"low":39.192,"volume":751890},{"date":"2018-12-28","open":39.292,"close":38.392,"high":39.522,"low":38.392,"volume":914988},{"date":"2019-01-02","open":38.332,"close":37.472,"high":38.472,"low":37.232,"volume":825542},{"date":"2019-01-03","open":37.442,"close":37.972,"high":38.622,"low":37.352,"volume":692711},{"date":"2019-01-04","open":37.572,"close":38.882,"high":39.292,"low":37.522,"volume":1129855},{"date":"2019-01-07","open":39.382,"close":38.592,"high":39.462,"low":38.192,"volume":765930},{"date":"2019-01-08","open":38.342,"close":38.092,"high":38.382,"low":37.492,"volume":559920},{"date":"2019-01-09","open":38.492,"close":39.242,"high":39.892,"low":38.252,"volume":819146},{"date":"2019-01-10","open":39.162,"close":39.792,"high":40.112,"low":38.842,"volume":673282},{"date":"2019-01-11","open":40.292,"close":40.362,"high":40.582,"low":39.792,"volume":457569},{"date":"2019-01-14","open":40.032,"close":39.412,"high":40.242,"low":39.192,"volume":475326},{"date":"2019-01-15","open":39.552,"close":40.882,"high":40.982,"low":39.352,"volume":586264},{"date":"2019-01-16","open":40.712,"close":41.032,"high":41.252,"low":40.302,"volume":404111},{"date":"2019-01-17","open":41.342,"close":41.022,"high":42.092,"low":40.852,"volume":535050},{"date":"2019-01-18","open":41.522,"close":42.212,"high":42.312,"low":40.982,"volume":561756},{"date":"2019-01-21","open":42.222,"close":43.082,"high":43.402,"low":42.142,"volume":559842},{"date":"2019-01-22","open":42.892,"close":42.362,"high":42.932,"low":42.032,"volume":419507},{"date":"2019-01-23","open":42.112,"close":41.782,"high":42.692,"low":41.742,"volume":374932},{"date":"2019-01-24","open":41.902,"close":42.722,"high":42.812,"low":41.512,"volume":449406},{"date":"2019-01-25","open":42.792,"close":43.582,"high":44.072,"low":42.722,"volume":672459},{"date":"2019-01-28","open":44.092,"close":43.812,"high":44.702,"low":43.492,"volume":581648},{"date":"2019-01-29","open":43.672,"close":43.942,"high":44.192,"low":43.272,"volume":395192},{"date":"2019-01-30","open":43.172,"close":43.542,"high":44.152,"low":43.072,"volume":310003},{"date":"2019-01-31","open":44.092,"close":45.272,"high":45.482,"low":43.842,"volume":692265},{"date":"2019-02-01","open":45.792,"close":45.502,"high":46.072,"low":45.142,"volume":437924},{"date":"2019-02-11","open":45.172,"close":46.682,"high":46.802,"low":45.172,"volume":541815},{"date":"2019-02-12","open":46.692,"close":46.562,"high":46.712,"low":45.982,"volume":385193},{"date":"2019-02-13","open":46.952,"close":47.312,"high":47.692,"low":46.322,"volume":578658},{"date":"2019-02-14","open":47.172,"close":47.392,"high":47.692,"low":47.072,"volume":396202},{"date":"2019-02-15","open":47.092,"close":45.542,"high":47.302,"low":45.512,"volume":534011},{"date":"2019-02-18","open":46.192,"close":47.582,"high":47.712,"low":46.072,"volume":721361},{"date":"2019-02-19","open":47.872,"close":47.972,"high":49.562,"low":47.572,"volume":785951},{"date":"2019-02-20","open":48.592,"close":48.172,"high":48.672,"low":47.482,"volume":393508},{"date":"2019-02-21","open":48.092,"close":47.682,"high":48.972,"low":47.382,"volume":543694},{"date":"2019-02-22","open":47.652,"close":49.312,"high":49.362,"low":47.092,"volume":762218},{"date":"2019-02-25","open":50.512,"close":55.292,"high":55.292,"low":50.432,"volume":2222382},{"date":"2019-02-26","open":54.002,"close":52.302,"high":54.892,"low":52.212,"volume":1555638},{"date":"2019-02-27","open":52.592,"close":52.272,"high":53.722,"low":51.282,"volume":1017663},{"date":"2019-02-28","open":52.272,"close":52.302,"high":53.242,"low":51.702,"volume":598889},{"date":"2019-03-01","open":52.982,"close":54.682,"high":54.892,"low":52.542,"volume":920751},{"date":"2019-03-04","open":55.292,"close":54.872,"high":57.392,"low":54.502,"volume":1263275},{"date":"2019-03-05","open":54.772,"close":54.362,"high":55.032,"low":53.862,"volume":659680},{"date":"2019-03-06","open":54.682,"close":54.452,"high":54.772,"low":53.402,"volume":784653},{"date":"2019-03-07","open":54.442,"close":52.582,"high":54.442,"low":52.292,"volume":1013473},{"date":"2019-03-08","open":50.952,"close":50.992,"high":52.492,"low":50.542,"volume":913256},{"date":"2019-03-11","open":51.092,"close":51.082,"high":51.982,"low":50.512,"volume":751857},{"date":"2019-03-12","open":51.892,"close":51.542,"high":53.212,"low":51.252,"volume":969219},{"date":"2019-03-13","open":53.672,"close":53.832,"high":54.392,"low":52.562,"volume":1405464},{"date":"2019-03-14","open":54.062,"close":55.092,"high":55.492,"low":53.992,"volume":1055970},{"date":"2019-03-15","open":55.392,"close":56.142,"high":57.792,"low":55.372,"volume":1255246},{"date":"2019-03-18","open":56.722,"close":57.292,"high":57.632,"low":55.742,"volume":1156392},{"date":"2019-03-19","open":58.022,"close":57.642,"high":59.142,"low":57.252,"volume":1012096},{"date":"2019-03-20","open":57.352,"close":58.842,"high":59.772,"low":57.042,"volume":1078439},{"date":"2019-03-21","open":59.292,"close":58.092,"high":59.542,"low":57.892,"volume":846258},{"date":"2019-03-22","open":58.052,"close":57.012,"high":58.552,"low":56.352,"volume":772004},{"date":"2019-03-25","open":55.702,"close":54.582,"high":56.282,"low":54.472,"volume":991052},{"date":"2019-03-26","open":55.282,"close":54.982,"high":55.522,"low":54.442,"volume":634474},{"date":"2019-03-27","open":55.492,"close":56.512,"high":56.922,"low":54.992,"volume":759817},{"date":"2019-03-28","open":55.692,"close":55.692,"high":56.232,"low":55.172,"volume":484208},{"date":"2019-03-29","open":56.392,"close":59.392,"high":59.392,"low":56.392,"volume":1429355},{"date":"2019-04-01","open":60.292,"close":60.892,"high":61.522,"low":59.792,"volume":1168113},{"date":"2019-04-02","open":60.832,"close":61.252,"high":61.292,"low":60.342,"volume":771175},{"date":"2019-04-03","open":60.772,"close":62.152,"high":62.442,"low":60.662,"volume":760219},{"date":"2019-04-04","open":62.372,"close":62.492,"high":63.252,"low":61.542,"volume":795626},{"date":"2019-04-08","open":62.992,"close":62.882,"high":64.542,"low":62.312,"volume":916122},{"date":"2019-04-09","open":62.692,"close":63.392,"high":64.292,"low":62.662,"volume":601737},{"date":"2019-04-10","open":63.092,"close":64.322,"high":64.402,"low":61.952,"volume":783620},{"date":"2019-04-11","open":64.942,"close":63.002,"high":65.912,"low":62.452,"volume":756628},{"date":"2019-04-12","open":62.642,"close":62.732,"high":63.452,"low":62.192,"volume":526779},{"date":"2019-04-15","open":64.522,"close":63.952,"high":66.172,"low":63.892,"volume":989953},{"date":"2019-04-16","open":63.512,"close":67.302,"high":67.422,"low":63.192,"volume":1036222},{"date":"2019-04-17","open":67.212,"close":66.772,"high":67.642,"low":66.092,"volume":631915},{"date":"2019-04-18","open":66.982,"close":66.592,"high":67.312,"low":66.172,"volume":397287},{"date":"2019-04-19","open":67.562,"close":69.292,"high":69.292,"low":66.492,"volume":789131},{"date":"2019-04-22","open":69.512,"close":67.252,"high":70.382,"low":66.792,"volume":932115},{"date":"2019-04-23","open":67.042,"close":68.352,"high":69.672,"low":66.792,"volume":678116},{"date":"2019-04-24","open":68.372,"close":67.322,"high":69.172,"low":65.842,"volume":812851},{"date":"2019-04-25","open":66.642,"close":65.692,"high":67.282,"low":65.442,"volume":655769},{"date":"2019-04-26","open":65.292,"close":65.402,"high":66.722,"low":65.092,"volume":648959},{"date":"2019-04-29","open":66.172,"close":68.722,"high":69.422,"low":65.592,"volume":946576},{"date":"2019-04-30","open":68.792,"close":68.392,"high":69.772,"low":66.822,"volume":917902},{"date":"2019-05-06","open":65.092,"close":63.492,"high":65.892,"low":61.952,"volume":1808609},{"date":"2019-05-07","open":64.072,"close":63.462,"high":64.572,"low":62.182,"volume":974951},{"date":"2019-05-08","open":61.022,"close":61.072,"high":62.842,"low":60.672,"volume":868375},{"date":"2019-05-09","open":60.552,"close":58.952,"high":60.552,"low":58.402,"volume":1125721},{"date":"2019-05-10","open":60.242,"close":63.672,"high":64.162,"low":59.592,"volume":1392098},{"date":"2019-05-13","open":61.542,"close":60.942,"high":62.472,"low":60.792,"volume":842350},{"date":"2019-05-14","open":60.252,"close":60.592,"high":61.692,"low":60.142,"volume":782781},{"date":"2019-05-15","open":61.242,"close":62.832,"high":63.662,"low":61.192,"volume":803300},{"date":"2019-05-16","open":63.112,"close":63.262,"high":63.822,"low":62.292,"volume":630831},{"date":"2019-05-17","open":63.352,"close":61.392,"high":63.492,"low":61.272,"volume":685802},{"date":"2019-05-20","open":60.792,"close":60.162,"high":61.572,"low":59.482,"volume":745003},{"date":"2019-05-21","open":60.342,"close":60.492,"high":61.542,"low":59.972,"volume":630197},{"date":"2019-05-22","open":60.512,"close":59.932,"high":60.792,"low":59.492,"volume":516731},{"date":"2019-05-23","open":59.892,"close":58.832,"high":60.222,"low":58.442,"volume":645670},{"date":"2019-05-24","open":59.292,"close":59.892,"high":60.662,"low":59.192,"volume":512353},{"date":"2019-05-27","open":59.642,"close":60.572,"high":61.052,"low":58.742,"volume":589731},{"date":"2019-05-28","open":60.832,"close":61.582,"high":62.162,"low":60.602,"volume":893839},{"date":"2019-05-29","open":60.892,"close":63.172,"high":64.372,"low":60.572,"volume":968273},{"date":"2019-05-30","open":62.792,"close":62.482,"high":63.142,"low":61.982,"volume":488476},{"date":"2019-05-31","open":62.542,"close":62.392,"high":63.962,"low":62.392,"volume":496669},{"date":"2019-06-03","open":63.162,"close":62.642,"high":63.592,"low":62.082,"volume":521308},{"date":"2019-06-04","open":62.572,"close":61.362,"high":62.872,"low":61.252,"volume":512121},{"date":"2019-06-05","open":62.142,"close":60.892,"high":62.292,"low":60.852,"volume":487171},{"date":"2019-06-06","open":61.142,"close":60.502,"high":61.292,"low":60.272,"volume":422522},{"date":"2019-06-10","open":61.182,"close":62.492,"high":62.772,"low":60.882,"volume":645748},{"date":"2019-06-11","open":62.652,"close":65.092,"high":65.302,"low":62.522,"volume":941317},{"date":"2019-06-12","open":64.492,"close":63.912,"high":64.812,"low":63.722,"volume":477952},{"date":"2019-06-13","open":64.192,"close":63.882,"high":64.392,"low":63.192,"volume":461455},{"date":"2019-06-14","open":63.902,"close":63.142,"high":64.442,"low":63.062,"volume":408732},{"date":"2019-06-17","open":63.192,"close":63.312,"high":64.062,"low":62.892,"volume":363881},{"date":"2019-06-18","open":63.512,"close":64.362,"high":64.572,"low":63.242,"volume":464073},{"date":"2019-06-19","open":67.402,"close":66.932,"high":67.962,"low":66.892,"volume":1118715},{"date":"2019-06-20","open":67.312,"close":71.892,"high":71.892,"low":67.312,"volume":1533213},{"date":"2019-06-21","open":71.342,"close":71.362,"high":71.952,"low":70.622,"volume":858060},{"date":"2019-06-24","open":71.292,"close":71.602,"high":71.932,"low":70.612,"volume":594052},{"date":"2019-06-25","open":71.492,"close":70.022,"high":71.572,"low":68.712,"volume":1051936},{"date":"2019-06-26","open":70.142,"close":69.792,"high":70.692,"low":69.792,"volume":457630},{"date":"2019-06-27","open":70.392,"close":71.442,"high":71.862,"low":70.382,"volume":814545},{"date":"2019-06-28","open":71.352,"close":72.002,"high":72.712,"low":71.022,"volume":595534},{"date":"2019-07-01","open":73.992,"close":75.232,"high":75.862,"low":73.992,"volume":926097},{"date":"2019-07-02","open":75.082,"close":74.452,"high":75.082,"low":74.272,"volume":606496},{"date":"2019-07-03","open":74.552,"close":74.052,"high":74.992,"low":73.192,"volume":650988},{"date":"2019-07-04","open":74.092,"close":73.292,"high":74.532,"low":72.742,"volume":593667},{"date":"2019-07-05","open":73.392,"close":74.242,"high":74.532,"low":73.222,"volume":510522},{"date":"2019-07-08","open":73.382,"close":71.982,"high":73.382,"low":71.172,"volume":787765},{"date":"2019-07-09","open":72.072,"close":70.922,"high":72.242,"low":70.382,"volume":557034},{"date":"2019-07-10","open":71.582,"close":71.272,"high":71.602,"low":70.912,"volume":356164},{"date":"2019-07-11","open":71.882,"close":71.372,"high":72.692,"low":71.082,"volume":514868},{"date":"2019-07-12","open":71.542,"close":72.142,"high":72.862,"low":71.542,"volume":576717},{"date":"2019-07-15","open":71.492,"close":71.472,"high":72.162,"low":70.012,"volume":594525},{"date":"2019-07-16","open":71.362,"close":70.342,"high":71.572,"low":70.292,"volume":430869},{"date":"2019-07-17","open":70.342,"close":70.382,"high":70.972,"low":69.792,"volume":438349},{"date":"2019-07-18","open":69.992,"close":70.122,"high":70.782,"low":69.722,"volume":377816},{"date":"2019-07-19","open":70.702,"close":71.742,"high":72.092,"low":70.702,"volume":603590},{"date":"2019-07-22","open":71.712,"close":71.072,"high":72.372,"low":71.072,"volume":426227},{"date":"2019-07-23","open":71.302,"close":70.892,"high":71.592,"low":70.492,"volume":381829},{"date":"2019-07-24","open":71.362,"close":72.242,"high":72.852,"low":71.192,"volume":594578},{"date":"2019-07-25","open":72.492,"close":72.802,"high":72.942,"low":71.932,"volume":456061},{"date":"2019-07-26","open":72.212,"close":73.492,"high":73.562,"low":72.212,"volume":461534},{"date":"2019-07-29","open":73.232,"close":72.842,"high":73.472,"low":72.442,"volume":368246},{"date":"2019-07-30","open":73.742,"close":73.372,"high":74.292,"low":73.072,"volume":464799},{"date":"2019-07-31","open":72.802,"close":71.482,"high":72.892,"low":71.272,"volume":592754},{"date":"2019-08-01","open":70.892,"close":70.902,"high":71.732,"low":70.402,"volume":427596},{"date":"2019-08-02","open":69.492,"close":69.422,"high":69.882,"low":68.892,"volume":728970},{"date":"2019-08-05","open":68.452,"close":68.002,"high":69.252,"low":67.972,"volume":684847},{"date":"2019-08-06","open":66.492,"close":67.902,"high":68.272,"low":65.542,"volume":1010340},{"date":"2019-08-07","open":68.202,"close":66.862,"high":68.342,"low":66.742,"volume":532355},{"date":"2019-08-08","open":67.382,"close":67.902,"high":67.942,"low":66.792,"volume":567264},{"date":"2019-08-09","open":68.492,"close":67.742,"high":68.672,"low":67.412,"volume":449361},{"date":"2019-08-12","open":67.852,"close":69.892,"high":70.162,"low":67.852,"volume":594238},{"date":"2019-08-13","open":69.342,"close":68.402,"high":69.642,"low":68.162,"volume":515017},{"date":"2019-08-14","open":69.772,"close":68.432,"high":69.962,"low":68.402,"volume":533363},{"date":"2019-08-15","open":67.192,"close":69.702,"high":69.732,"low":66.922,"volume":702273},{"date":"2019-08-16","open":70.392,"close":70.852,"high":71.692,"low":69.742,"volume":932311},{"date":"2019-08-19","open":71.692,"close":71.842,"high":71.852,"low":70.642,"volume":837354},{"date":"2019-08-20","open":71.692,"close":71.332,"high":71.722,"low":71.012,"volume":504393},{"date":"2019-08-21","open":71.042,"close":71.122,"high":71.562,"low":70.742,"volume":335320},{"date":"2019-08-22","open":71.252,"close":71.372,"high":71.472,"low":70.792,"volume":365037},{"date":"2019-08-23","open":71.342,"close":73.282,"high":73.652,"low":71.212,"volume":885689},{"date":"2019-08-26","open":71.692,"close":70.892,"high":71.992,"low":70.542,"volume":990268},{"date":"2019-08-27","open":71.442,"close":71.072,"high":72.192,"low":70.962,"volume":767827},{"date":"2019-08-28","open":71.002,"close":70.292,"high":71.312,"low":70.242,"volume":516092},{"date":"2019-08-29","open":70.542,"close":70.092,"high":70.872,"low":69.562,"volume":464332},{"date":"2019-08-30","open":71.092,"close":70.712,"high":71.542,"low":69.802,"volume":564655},{"date":"2019-09-02","open":70.392,"close":71.892,"high":72.272,"low":70.272,"volume":635806},{"date":"2019-09-03","open":71.992,"close":71.642,"high":72.292,"low":71.182,"volume":512751},{"date":"2019-09-04","open":71.97,"close":72.44,"high":72.54,"low":71.36,"volume":605953},{"date":"2019-09-05","open":72.94,"close":73.37,"high":74.45,"low":72.45,"volume":1007565},{"date":"2019-09-06","open":74.09,"close":74.84,"high":74.84,"low":73.42,"volume":688752},{"date":"2019-09-09","open":75.51,"close":74.54,"high":75.67,"low":74.12,"volume":702401},{"date":"2019-09-10","open":74.63,"close":73.58,"high":74.69,"low":73.04,"volume":484548},{"date":"2019-09-11","open":73.94,"close":73.7,"high":74.22,"low":72.89,"volume":455860},{"date":"2019-09-12","open":74.23,"close":76.48,"high":76.64,"low":73.89,"volume":793048},{"date":"2019-09-16","open":76.44,"close":75.49,"high":76.47,"low":75.26,"volume":548412},{"date":"2019-09-17","open":75.04,"close":73.66,"high":75.06,"low":73.36,"volume":640333},{"date":"2019-09-18","open":73.96,"close":74.14,"high":74.62,"low":73.72,"volume":419771},{"date":"2019-09-19","open":74.64,"close":73.74,"high":74.76,"low":73.15,"volume":421580},{"date":"2019-09-20","open":74.03,"close":73.99,"high":74.43,"low":73.59,"volume":456923},{"date":"2019-09-23","open":73.58,"close":73.05,"high":73.58,"low":72.29,"volume":513667},{"date":"2019-09-24","open":73.14,"close":73.09,"high":73.55,"low":72.54,"volume":405350},{"date":"2019-09-25","open":72.53,"close":72.92,"high":73.31,"low":72.29,"volume":388584},{"date":"2019-09-26","open":73.34,"close":72.49,"high":73.91,"low":72.47,"volume":486370},{"date":"2019-09-27","open":72.67,"close":72.44,"high":72.82,"low":72.02,"volume":329554},{"date":"2019-09-30","open":72.08,"close":71.18,"high":72.33,"low":71.15,"volume":460784},{"date":"2019-10-08","open":71.28,"close":72.14,"high":72.86,"low":71.24,"volume":405313},{"date":"2019-10-09","open":71.58,"close":72.32,"high":72.74,"low":71.47,"volume":360580},{"date":"2019-10-10","open":72.33,"close":72.64,"high":72.79,"low":71.65,"volume":340927},{"date":"2019-10-11","open":73.03,"close":74.04,"high":74.41,"low":72.64,"volume":600475},{"date":"2019-10-14","open":74.94,"close":74.59,"high":75.59,"low":74.32,"volume":630443},{"date":"2019-10-15","open":74.94,"close":74.34,"high":74.94,"low":74.08,"volume":350873},{"date":"2019-10-16","open":74.84,"close":74.72,"high":75.96,"low":74.62,"volume":499077},{"date":"2019-10-17","open":75.34,"close":75.86,"high":76.31,"low":74.74,"volume":619425},{"date":"2019-10-18","open":76.44,"close":73.89,"high":76.59,"low":73.82,"volume":590912},{"date":"2019-10-21","open":73.61,"close":74.21,"high":74.59,"low":73.07,"volume":360899},{"date":"2019-10-22","open":74.93,"close":74.43,"high":74.93,"low":73.72,"volume":310788},{"date":"2019-10-23","open":74.34,"close":73.64,"high":74.77,"low":73.35,"volume":318797},{"date":"2019-10-24","open":73.99,"close":73.94,"high":74.18,"low":73.09,"volume":360537},{"date":"2019-10-25","open":72.14,"close":72.14,"high":72.61,"low":71.24,"volume":1129195},{"date":"2019-10-28","open":72.53,"close":72.78,"high":73.01,"low":72.01,"volume":651031},{"date":"2019-10-29","open":72.81,"close":72.34,"high":73.18,"low":72.1,"volume":431557},{"date":"2019-10-30","open":72.14,"close":72.09,"high":72.51,"low":71.81,"volume":436516},{"date":"2019-10-31","open":71.94,"close":72.26,"high":72.85,"low":71.94,"volume":373687},{"date":"2019-11-01","open":72.26,"close":74.18,"high":74.2,"low":72.15,"volume":650940},{"date":"2019-11-04","open":74.49,"close":74.43,"high":74.78,"low":74.05,"volume":505705},{"date":"2019-11-05","open":74.44,"close":74.2,"high":75.4,"low":73.8,"volume":654849},{"date":"2019-11-06","open":74.18,"close":74.14,"high":74.54,"low":73.81,"volume":386305},{"date":"2019-11-07","open":74.14,"close":73.91,"high":74.24,"low":73.42,"volume":319831},{"date":"2019-11-08","open":74.63,"close":73.31,"high":74.69,"low":73.31,"volume":436274},{"date":"2019-11-11","open":72.64,"close":72.35,"high":72.73,"low":72.04,"volume":442562},{"date":"2019-11-12","open":72.53,"close":72.36,"high":72.69,"low":71.99,"volume":395453},{"date":"2019-11-13","open":72.11,"close":72.14,"high":72.48,"low":71.67,"volume":380871},{"date":"2019-11-14","open":72.62,"close":72.17,"high":72.63,"low":71.94,"volume":323509},{"date":"2019-11-15","open":71.95,"close":72.04,"high":72.39,"low":71.84,"volume":364026},{"date":"2019-11-18","open":72.02,"close":72.85,"high":73.12,"low":71.82,"volume":344810},{"date":"2019-11-19","open":72.44,"close":73.03,"high":73.24,"low":72.36,"volume":302021},{"date":"2019-11-20","open":72.72,"close":72.19,"high":72.94,"low":72.07,"volume":332290},{"date":"2019-11-21","open":71.86,"close":70.48,"high":71.89,"low":70.15,"volume":757381},{"date":"2019-11-22","open":70.56,"close":69.03,"high":71.09,"low":68.82,"volume":747463},{"date":"2019-11-25","open":69.24,"close":69.64,"high":69.71,"low":68.42,"volume":546527},{"date":"2019-11-26","open":70.14,"close":69.54,"high":70.16,"low":69.11,"volume":509282},{"date":"2019-11-27","open":69.5,"close":69.05,"high":69.5,"low":68.64,"volume":394256},{"date":"2019-11-28","open":69.14,"close":68.54,"high":69.3,"low":68.37,"volume":358095},{"date":"2019-11-29","open":68.53,"close":67.76,"high":68.88,"low":66.83,"volume":570944},{"date":"2019-12-02","open":67.83,"close":67.43,"high":68.12,"low":67.15,"volume":386007},{"date":"2019-12-03","open":67.32,"close":68.41,"high":68.42,"low":66.93,"volume":394270},{"date":"2019-12-04","open":67.74,"close":68.21,"high":68.27,"low":67.51,"volume":262024},{"date":"2019-12-05","open":68.65,"close":68.81,"high":69.14,"low":68.22,"volume":342534},{"date":"2019-12-06","open":69.04,"close":68.88,"high":69.09,"low":68.47,"volume":272110},{"date":"2019-12-09","open":68.9,"close":67.79,"high":69.03,"low":67.48,"volume":460460},{"date":"2019-12-10","open":67.65,"close":67.73,"high":68.02,"low":67.44,"volume":295540},{"date":"2019-12-11","open":67.94,"close":68.18,"high":68.33,"low":67.54,"volume":367933},{"date":"2019-12-12","open":68.57,"close":68.18,"high":68.78,"low":68.14,"volume":366466},{"date":"2019-12-13","open":69.32,"close":70.91,"high":70.91,"low":69.22,"volume":774732},{"date":"2019-12-16","open":69.74,"close":69.78,"high":69.99,"low":69.04,"volume":779673},{"date":"2019-12-17","open":69.82,"close":70.27,"high":70.98,"low":69.39,"volume":758245},{"date":"2019-12-18","open":70.23,"close":70.12,"high":70.59,"low":69.95,"volume":453752},{"date":"2019-12-19","open":70.26,"close":69.84,"high":70.32,"low":69.42,"volume":330822},{"date":"2019-12-20","open":69.91,"close":69.67,"high":70.45,"low":69.64,"volume":358309},{"date":"2019-12-23","open":70.09,"close":68.43,"high":70.11,"low":68.39,"volume":457181},{"date":"2019-12-24","open":68.37,"close":68.6,"high":68.74,"low":68.19,"volume":292204},{"date":"2019-12-25","open":68.54,"close":68.07,"high":68.65,"low":67.95,"volume":316230},{"date":"2019-12-26","open":68.14,"close":68.57,"high":68.57,"low":68.04,"volume":286528},{"date":"2019-12-27","open":68.58,"close":68.86,"high":69.8,"low":68.56,"volume":492829},{"date":"2019-12-30","open":68.9,"close":70.03,"high":70.16,"low":68.06,"volume":676187},{"date":"2019-12-31","open":69.89,"close":69.6,"high":70.05,"low":69.15,"volume":432036},{"date":"2020-01-02","open":70.04,"close":70.26,"high":70.93,"low":70.02,"volume":778252},{"date":"2020-01-03","open":70.95,"close":70.34,"high":71.02,"low":70.04,"volume":594980},{"date":"2020-01-06","open":70.06,"close":69.74,"high":71.01,"low":69.64,"volume":636448},{"date":"2020-01-07","open":70.15,"close":70.29,"high":70.6,"low":69.81,"volume":452188},{"date":"2020-01-08","open":70.12,"close":69.14,"high":70.12,"low":68.64,"volume":628053},{"date":"2020-01-09","open":69.72,"close":69.18,"high":69.75,"low":68.83,"volume":598712},{"date":"2020-01-10","open":69.49,"close":68.92,"high":69.53,"low":68.75,"volume":525864},{"date":"2020-01-13","open":69.15,"close":70.59,"high":70.61,"low":68.92,"volume":810588},{"date":"2020-01-14","open":71.34,"close":70.97,"high":71.96,"low":70.82,"volume":716681},{"date":"2020-01-15","open":70.95,"close":69.95,"high":71.26,"low":69.82,"volume":526216},{"date":"2020-01-16","open":70.45,"close":69.69,"high":70.51,"low":69.69,"volume":498579},{"date":"2020-01-17","open":70.29,"close":70.39,"high":71.04,"low":69.99,"volume":555370},{"date":"2020-01-20","open":72.44,"close":71.74,"high":72.84,"low":71.49,"volume":936050},{"date":"2020-01-21","open":71.14,"close":69.74,"high":71.43,"low":69.74,"volume":727579},{"date":"2020-01-22","open":69.14,"close":69.36,"high":69.62,"low":67.97,"volume":736576},{"date":"2020-01-23","open":68.15,"close":67.63,"high":68.7,"low":66.62,"volume":1080020},{"date":"2020-02-03","open":60.65,"close":61.85,"high":63.39,"low":60.54,"volume":2031498},{"date":"2020-02-04","open":62.44,"close":64.57,"high":65.11,"low":62.34,"volume":1213480},{"date":"2020-02-05","open":64.7,"close":64.52,"high":65.47,"low":63.9,"volume":753196},{"date":"2020-02-06","open":65.32,"close":65.66,"high":66.11,"low":64.52,"volume":672189},{"date":"2020-02-07","open":64.74,"close":65.17,"high":65.34,"low":64.56,"volume":491630},{"date":"2020-02-10","open":64.49,"close":64.44,"high":64.78,"low":64.04,"volume":593604},{"date":"2020-02-11","open":65.03,"close":65.27,"high":66,"low":64.64,"volume":584322},{"date":"2020-02-12","open":65.24,"close":65.34,"high":65.6,"low":64.69,"volume":444339},{"date":"2020-02-13","open":65.34,"close":64.59,"high":65.34,"low":64.5,"volume":562603},{"date":"2020-02-14","open":64.51,"close":65.14,"high":65.4,"low":64.35,"volume":428765},{"date":"2020-02-17","open":65.14,"close":66.53,"high":66.63,"low":64.84,"volume":678118},{"date":"2020-02-18","open":65.95,"close":65.69,"high":66.25,"low":65.58,"volume":513200},{"date":"2020-02-19","open":65.17,"close":65.84,"high":66.38,"low":65.15,"volume":460474},{"date":"2020-02-20","open":66.14,"close":67.42,"high":67.75,"low":65.49,"volume":833042},{"date":"2020-02-21","open":66.64,"close":66.52,"high":67.37,"low":66.14,"volume":1093905},{"date":"2020-02-24","open":65.14,"close":64.86,"high":65.44,"low":64.64,"volume":1035102},{"date":"2020-02-25","open":63.94,"close":64.33,"high":64.46,"low":63.65,"volume":869000},{"date":"2020-02-26","open":63.59,"close":63.97,"high":64.9,"low":63.25,"volume":844166},{"date":"2020-02-27","open":63.74,"close":63.93,"high":64.54,"low":63.44,"volume":666793},{"date":"2020-02-28","open":62.74,"close":61.86,"high":63.43,"low":61.85,"volume":983923},{"date":"2020-03-02","open":62.46,"close":63.72,"high":64.34,"low":62.46,"volume":712323},{"date":"2020-03-03","open":64.62,"close":63.63,"high":64.71,"low":63.4,"volume":678238},{"date":"2020-03-04","open":64.04,"close":64.72,"high":64.89,"low":64.04,"volume":677574},{"date":"2020-03-05","open":65.15,"close":66.59,"high":66.9,"low":64.76,"volume":960642},{"date":"2020-03-06","open":65.71,"close":65.05,"high":66.06,"low":64.94,"volume":584186},{"date":"2020-03-09","open":63.05,"close":62.28,"high":63.14,"low":62.16,"volume":1055082},{"date":"2020-03-10","open":62.28,"close":63.32,"high":63.92,"low":61.97,"volume":717006},{"date":"2020-03-11","open":63.32,"close":62.29,"high":63.39,"low":62.29,"volume":591404},{"date":"2020-03-12","open":61.39,"close":60.79,"high":61.62,"low":60.67,"volume":901291},{"date":"2020-03-13","open":56.28,"close":58.85,"high":60.12,"low":56.24,"volume":1166157},{"date":"2020-03-16","open":58.64,"close":56.14,"high":58.66,"low":55.94,"volume":979173},{"date":"2020-03-17","open":55.79,"close":56.28,"high":57.14,"low":55.03,"volume":950923},{"date":"2020-03-18","open":56.67,"close":54.01,"high":57.02,"low":53.99,"volume":852181},{"date":"2020-03-19","open":53.24,"close":51.95,"high":54.01,"low":50.46,"volume":1236761},{"date":"2020-03-20","open":52.85,"close":53.14,"high":53.54,"low":51.49,"volume":887269},{"date":"2020-03-23","open":50.14,"close":50.9,"high":51.64,"low":50.14,"volume":684080},{"date":"2020-03-24","open":52.09,"close":53.09,"high":53.19,"low":51.96,"volume":791633},{"date":"2020-03-25","open":54.74,"close":54.49,"high":55.37,"low":54.02,"volume":928186},{"date":"2020-03-26","open":53.62,"close":54.33,"high":55.14,"low":53.49,"volume":549870},{"date":"2020-03-27","open":55.39,"close":53.86,"high":55.43,"low":53.86,"volume":603084},{"date":"2020-03-30","open":52.74,"close":53.29,"high":53.53,"low":52.59,"volume":467956},{"date":"2020-03-31","open":54.25,"close":53.31,"high":54.49,"low":53.15,"volume":425368},{"date":"2020-04-01","open":53.14,"close":53.46,"high":54.61,"low":53.04,"volume":556929},{"date":"2020-04-02","open":52.54,"close":53.81,"high":53.81,"low":51.9,"volume":512029},{"date":"2020-04-03","open":53.24,"close":53,"high":53.4,"low":52.55,"volume":420254},{"date":"2020-04-07","open":54.22,"close":54.11,"high":54.44,"low":53.7,"volume":619348},{"date":"2020-04-08","open":53.71,"close":53.53,"high":53.94,"low":53.46,"volume":362459},{"date":"2020-04-09","open":53.79,"close":53.78,"high":54.1,"low":53.52,"volume":368308},{"date":"2020-04-10","open":53.79,"close":55.13,"high":56.57,"low":53.52,"volume":766250},{"date":"2020-04-13","open":54.59,"close":54.27,"high":54.93,"low":54.14,"volume":355170},{"date":"2020-04-14","open":54.82,"close":55.16,"high":55.31,"low":54.39,"volume":429697},{"date":"2020-04-15","open":55.21,"close":54.99,"high":55.52,"low":54.79,"volume":381515},{"date":"2020-04-16","open":54.64,"close":54.52,"high":54.85,"low":54.3,"volume":282943},{"date":"2020-04-17","open":55.24,"close":56.54,"high":57.46,"low":54.93,"volume":903679},{"date":"2020-04-20","open":57.03,"close":57.64,"high":57.94,"low":56.24,"volume":654194},{"date":"2020-04-21","open":57.19,"close":56.51,"high":57.62,"low":55.65,"volume":568984},{"date":"2020-04-22","open":56.14,"close":56.21,"high":56.21,"low":55.62,"volume":377673},{"date":"2020-04-23","open":56.53,"close":56.3,"high":56.94,"low":55.96,"volume":329666},{"date":"2020-04-24","open":55.17,"close":54.64,"high":55.17,"low":54.44,"volume":667116},{"date":"2020-04-27","open":54.76,"close":55.34,"high":55.75,"low":54.76,"volume":481528},{"date":"2020-04-28","open":55.64,"close":56.52,"high":56.82,"low":55.11,"volume":613874},{"date":"2020-04-29","open":56.52,"close":58.14,"high":58.34,"low":56.52,"volume":531156},{"date":"2020-04-30","open":58.6,"close":58.6,"high":59.44,"low":58.35,"volume":486255},{"date":"2020-05-06","open":57.44,"close":57.95,"high":58.12,"low":57.04,"volume":629168},{"date":"2020-05-07","open":57.84,"close":57.37,"high":57.84,"low":56.95,"volume":403123},{"date":"2020-05-08","open":58.235,"close":58.405,"high":58.725,"low":57.495,"volume":404720},{"date":"2020-05-11","open":58.545,"close":59.335,"high":60.235,"low":58.545,"volume":495757},{"date":"2020-05-12","open":59.335,"close":59.365,"high":59.765,"low":58.905,"volume":415450},{"date":"2020-05-13","open":59.035,"close":58.775,"high":59.365,"low":58.085,"volume":288970},{"date":"2020-05-14","open":58.435,"close":57.665,"high":58.435,"low":57.605,"volume":349715},{"date":"2020-05-15","open":58.045,"close":57.665,"high":58.535,"low":57.615,"volume":317507},{"date":"2020-05-18","open":57.635,"close":57.635,"high":58.415,"low":57.125,"volume":308463},{"date":"2020-05-19","open":58.615,"close":58.335,"high":59.035,"low":58.045,"volume":341583},{"date":"2020-05-20","open":58.435,"close":58.385,"high":58.625,"low":57.935,"volume":274835},{"date":"2020-05-21","open":58.635,"close":57.815,"high":58.735,"low":57.795,"volume":312686},{"date":"2020-05-22","open":57.495,"close":55.555,"high":57.535,"low":55.535,"volume":577194},{"date":"2020-05-25","open":55.435,"close":55.465,"high":55.515,"low":54.435,"volume":417101},{"date":"2020-05-26","open":56.425,"close":55.945,"high":56.435,"low":55.755,"volume":271128},{"date":"2020-05-27","open":56.155,"close":56.085,"high":57.015,"low":55.955,"volume":287152},{"date":"2020-05-28","open":56.115,"close":56.945,"high":57.425,"low":56.115,"volume":414260},{"date":"2020-05-29","open":56.335,"close":56.145,"high":56.735,"low":55.915,"volume":268441},{"date":"2020-06-01","open":56.835,"close":57.595,"high":57.665,"low":56.665,"volume":457673},{"date":"2020-06-02","open":57.455,"close":59.715,"high":59.965,"low":57.445,"volume":810523},{"date":"2020-06-03","open":60.435,"close":60.445,"high":62.125,"low":60.435,"volume":991488},{"date":"2020-06-04","open":60.855,"close":60.575,"high":61.145,"low":60.015,"volume":453880},{"date":"2020-06-05","open":60.575,"close":60.735,"high":60.875,"low":59.835,"volume":349808},{"date":"2020-06-08","open":61.135,"close":62.155,"high":62.655,"low":61.135,"volume":766974},{"date":"2020-06-09","open":62.165,"close":61.935,"high":62.615,"low":61.755,"volume":388517},{"date":"2020-06-10","open":62.015,"close":61.015,"high":62.135,"low":60.905,"volume":345453},{"date":"2020-06-11","open":60.645,"close":59.655,"high":60.905,"low":59.235,"volume":586113},{"date":"2020-06-12","open":58.535,"close":59.585,"high":59.585,"low":58.405,"volume":488259},{"date":"2020-06-15","open":59.115,"close":57.975,"high":59.215,"low":57.885,"volume":551304},{"date":"2020-06-16","open":59.035,"close":58.895,"high":59.115,"low":58.575,"volume":341905},{"date":"2020-06-17","open":58.635,"close":58.445,"high":58.815,"low":58.035,"volume":325896},{"date":"2020-06-18","open":58.285,"close":58.835,"high":59.205,"low":57.815,"volume":418632},{"date":"2020-06-19","open":58.875,"close":58.855,"high":59.525,"low":58.435,"volume":635990},{"date":"2020-06-22","open":58.435,"close":58.205,"high":59.355,"low":58.045,"volume":671831},{"date":"2020-06-23","open":57.935,"close":57.395,"high":58.035,"low":57.105,"volume":779636},{"date":"2020-06-24","open":57.685,"close":57.695,"high":58.285,"low":57.445,"volume":605136},{"date":"2020-06-29","open":57.505,"close":56.445,"high":57.695,"low":56.235,"volume":714838},{"date":"2020-06-30","open":56.795,"close":56.835,"high":57.215,"low":56.435,"volume":451503},{"date":"2020-07-01","open":57.025,"close":58.935,"high":58.935,"low":56.635,"volume":967560},{"date":"2020-07-02","open":58.715,"close":61.435,"high":61.445,"low":58.435,"volume":1474467},{"date":"2020-07-03","open":61.585,"close":63.395,"high":63.925,"low":61.575,"volume":1703820},{"date":"2020-07-06","open":64.555,"close":69.555,"high":70.315,"low":64.555,"volume":2806695},{"date":"2020-07-07","open":72.435,"close":68.655,"high":73.035,"low":68.635,"volume":2222041},{"date":"2020-07-08","open":69.545,"close":71.125,"high":72.435,"low":69.285,"volume":1696390},{"date":"2020-07-09","open":71.735,"close":71.355,"high":72.235,"low":70.335,"volume":1424597},{"date":"2020-07-10","open":70.445,"close":67.775,"high":70.805,"low":67.545,"volume":1466620},{"date":"2020-07-13","open":67.345,"close":67.795,"high":69.095,"low":66.945,"volume":1179516},{"date":"2020-07-14","open":67.805,"close":66.735,"high":68.665,"low":66.045,"volume":988558},{"date":"2020-07-15","open":67.585,"close":65.655,"high":67.825,"low":65.555,"volume":922768},{"date":"2020-07-16","open":66.735,"close":63.655,"high":67.405,"low":63.535,"volume":1318170},{"date":"2020-07-17","open":64.435,"close":63.455,"high":64.825,"low":62.745,"volume":875035},{"date":"2020-07-20","open":64.485,"close":68.235,"high":68.255,"low":64.485,"volume":1377548},{"date":"2020-07-21","open":68.385,"close":66.195,"high":68.635,"low":65.805,"volume":904775},{"date":"2020-07-22","open":65.645,"close":65.365,"high":67.285,"low":64.875,"volume":877513},{"date":"2020-07-23","open":64.435,"close":64.435,"high":65.315,"low":63.455,"volume":782100},{"date":"2020-07-24","open":64.315,"close":62.435,"high":64.325,"low":61.815,"volume":1072693},{"date":"2020-07-27","open":62.715,"close":61.865,"high":63.225,"low":61.135,"volume":734799},{"date":"2020-07-28","open":62.425,"close":61.815,"high":62.735,"low":61.385,"volume":639859},{"date":"2020-07-29","open":61.435,"close":62.735,"high":63.435,"low":61.185,"volume":702865},{"date":"2020-07-30","open":62.825,"close":61.465,"high":62.865,"low":61.455,"volume":646243},{"date":"2020-07-31","open":61.435,"close":61.335,"high":62.685,"low":60.635,"volume":748520},{"date":"2020-08-03","open":61.785,"close":61.875,"high":62.115,"low":61.215,"volume":855248},{"date":"2020-08-04","open":62.245,"close":64.105,"high":64.785,"low":61.635,"volume":1481462},{"date":"2020-08-05","open":63.375,"close":62.565,"high":63.385,"low":62.035,"volume":787806},{"date":"2020-08-06","open":62.435,"close":62.585,"high":63.325,"low":61.645,"volume":647563},{"date":"2020-08-07","open":62.395,"close":61.765,"high":63.105,"low":61.445,"volume":549809},{"date":"2020-08-10","open":61.455,"close":62.445,"high":63.125,"low":61.255,"volume":700073},{"date":"2020-08-11","open":62.885,"close":62.205,"high":64.115,"low":61.945,"volume":775309},{"date":"2020-08-12","open":62.235,"close":62.595,"high":62.895,"low":61.835,"volume":586013},{"date":"2020-08-13","open":62.935,"close":62.035,"high":63.035,"low":61.945,"volume":421355},{"date":"2020-08-14","open":61.905,"close":63.625,"high":63.925,"low":61.775,"volume":632474},{"date":"2020-08-17","open":63.665,"close":66.535,"high":68.005,"low":63.665,"volume":1739400},{"date":"2020-08-18","open":66.235,"close":65.185,"high":66.335,"low":64.835,"volume":842506},{"date":"2020-08-19","open":65.035,"close":63.605,"high":65.545,"low":63.605,"volume":564734},{"date":"2020-08-20","open":63.535,"close":63.035,"high":63.535,"low":62.585,"volume":498422},{"date":"2020-08-21","open":63.735,"close":63.685,"high":64.195,"low":62.985,"volume":424459},{"date":"2020-08-24","open":64.385,"close":63.235,"high":64.435,"low":63.065,"volume":472804},{"date":"2020-08-25","open":63.435,"close":63.545,"high":64.315,"low":63.035,"volume":530479},{"date":"2020-08-26","open":63.435,"close":62.235,"high":63.485,"low":62.035,"volume":542775},{"date":"2020-08-27","open":62.585,"close":61.975,"high":62.605,"low":61.435,"volume":448834},{"date":"2020-08-28","open":61.905,"close":63.325,"high":63.645,"low":61.285,"volume":765028},{"date":"2020-08-31","open":63.325,"close":62.055,"high":64.235,"low":62.015,"volume":723130},{"date":"2020-09-01","open":61.515,"close":61.815,"high":62.025,"low":61.435,"volume":471251},{"date":"2020-09-02","open":62.045,"close":61.365,"high":62.235,"low":61.035,"volume":556377},{"date":"2020-09-03","open":61.425,"close":60.825,"high":61.855,"low":60.585,"volume":599837},{"date":"2020-09-04","open":60.235,"close":60.255,"high":60.535,"low":59.985,"volume":478256},{"date":"2020-09-07","open":60.255,"close":60.495,"high":61.685,"low":60.185,"volume":633251},{"date":"2020-09-08","open":61.415,"close":62.575,"high":62.895,"low":61.135,"volume":866030},{"date":"2020-09-09","open":61.815,"close":61.915,"high":62.985,"low":61.765,"volume":523982},{"date":"2020-09-10","open":62.395,"close":61.955,"high":62.775,"low":61.835,"volume":530354},{"date":"2020-09-11","open":61.845,"close":62.645,"high":62.935,"low":61.595,"volume":462178},{"date":"2020-09-14","open":63.055,"close":63.985,"high":64.535,"low":63.055,"volume":729992},{"date":"2020-09-15","open":63.985,"close":65.345,"high":65.915,"low":62.985,"volume":1014350},{"date":"2020-09-16","open":65.522,"close":64.832,"high":65.722,"low":64.672,"volume":467948},{"date":"2020-09-17","open":65.342,"close":65.232,"high":66.012,"low":64.932,"volume":668306},{"date":"2020-09-18","open":65.832,"close":69.122,"high":69.292,"low":65.712,"volume":1776008},{"date":"2020-09-21","open":69.132,"close":67.162,"high":69.312,"low":67.162,"volume":845314},{"date":"2020-09-22","open":65.932,"close":65.302,"high":66.962,"low":65.232,"volume":679381},{"date":"2020-09-23","open":65.732,"close":64.792,"high":65.802,"low":64.672,"volume":362116},{"date":"2020-09-24","open":64.422,"close":63.302,"high":64.732,"low":63.232,"volume":608373},{"date":"2020-09-25","open":64.092,"close":63.822,"high":64.112,"low":63.232,"volume":356684},{"date":"2020-09-28","open":63.822,"close":64.182,"high":64.822,"low":63.642,"volume":371774},{"date":"2020-09-29","open":64.722,"close":63.032,"high":64.732,"low":62.932,"volume":519920},{"date":"2020-09-30","open":63.132,"close":62.492,"high":63.672,"low":62.242,"volume":476258},{"date":"2020-10-09","open":63.502,"close":64.132,"high":64.682,"low":63.492,"volume":474288},{"date":"2020-10-12","open":64.582,"close":67.092,"high":67.382,"low":64.542,"volume":869929},{"date":"2020-10-13","open":66.902,"close":67.612,"high":68.082,"low":66.192,"volume":564429},{"date":"2020-10-14","open":67.732,"close":67.612,"high":67.742,"low":66.732,"volume":500396},{"date":"2020-10-15","open":67.632,"close":67.632,"high":69.092,"low":67.532,"volume":555022},{"date":"2020-10-16","open":68.032,"close":68.232,"high":69.122,"low":67.732,"volume":607033},{"date":"2020-10-19","open":68.902,"close":68.082,"high":70.612,"low":68.042,"volume":917424},{"date":"2020-10-20","open":67.982,"close":67.462,"high":68.232,"low":67.342,"volume":413186},{"date":"2020-10-21","open":67.982,"close":68.632,"high":68.812,"low":67.502,"volume":492492},{"date":"2020-10-22","open":68.752,"close":68.332,"high":69.112,"low":66.512,"volume":466971},{"date":"2020-10-23","open":68.352,"close":69.732,"high":71.062,"low":68.352,"volume":938809},{"date":"2020-10-26","open":69.832,"close":68.432,"high":70.602,"low":67.412,"volume":596325},{"date":"2020-10-27","open":68.012,"close":67.302,"high":68.432,"low":67.232,"volume":559257},{"date":"2020-10-28","open":66.742,"close":65.812,"high":67.292,"low":65.292,"volume":769797},{"date":"2020-10-29","open":64.312,"close":64.892,"high":66.122,"low":64.252,"volume":727554},{"date":"2020-10-30","open":64.882,"close":64.062,"high":65.682,"low":63.872,"volume":764599},{"date":"2020-11-02","open":64.732,"close":63.462,"high":65.042,"low":63.242,"volume":638720},{"date":"2020-11-03","open":64.002,"close":65.392,"high":65.572,"low":63.632,"volume":615433},{"date":"2020-11-04","open":65.012,"close":65.732,"high":66.082,"low":64.832,"volume":434671},{"date":"2020-11-05","open":66.582,"close":67.172,"high":67.912,"low":66.432,"volume":537095},{"date":"2020-11-06","open":67.332,"close":67.532,"high":67.982,"low":66.752,"volume":510389},{"date":"2020-11-09","open":68.732,"close":69.212,"high":69.732,"low":68.532,"volume":809965},{"date":"2020-11-10","open":70.472,"close":69.432,"high":70.982,"low":69.282,"volume":789003},{"date":"2020-11-11","open":69.432,"close":69.752,"high":70.262,"low":68.882,"volume":542825},{"date":"2020-11-12","open":69.982,"close":68.502,"high":70.702,"low":68.032,"volume":490544},{"date":"2020-11-13","open":67.312,"close":66.572,"high":67.932,"low":65.862,"volume":707942},{"date":"2020-11-16","open":66.922,"close":69.332,"high":69.492,"low":66.922,"volume":701434},{"date":"2020-11-17","open":69.332,"close":70.262,"high":70.952,"low":69.232,"volume":825064},{"date":"2020-11-18","open":70.632,"close":71.602,"high":72.412,"low":70.562,"volume":969658},{"date":"2020-11-19","open":71.432,"close":71.652,"high":71.982,"low":70.742,"volume":549005},{"date":"2020-11-20","open":71.532,"close":70.772,"high":71.542,"low":70.132,"volume":452986},{"date":"2020-11-23","open":71.232,"close":72.452,"high":72.672,"low":70.882,"volume":783776},{"date":"2020-11-24","open":72.532,"close":71.232,"high":73.222,"low":70.922,"volume":499930},{"date":"2020-11-25","open":72.222,"close":73.482,"high":74.782,"low":72.202,"volume":1223689},{"date":"2020-11-26","open":73.242,"close":75.382,"high":75.622,"low":72.882,"volume":909240},{"date":"2020-11-27","open":75.732,"close":76.332,"high":76.492,"low":74.742,"volume":747955},{"date":"2020-11-30","open":77.232,"close":76.262,"high":80.852,"low":76.262,"volume":1539196},{"date":"2020-12-01","open":76.932,"close":79.612,"high":79.612,"low":75.882,"volume":854206},{"date":"2020-12-02","open":79.612,"close":79.082,"high":80.082,"low":78.322,"volume":650688},{"date":"2020-12-03","open":79.022,"close":78.102,"high":79.662,"low":77.442,"volume":509917},{"date":"2020-12-04","open":78.282,"close":78.422,"high":78.762,"low":76.422,"volume":489295},{"date":"2020-12-07","open":79.012,"close":76.612,"high":79.212,"low":75.252,"volume":627788},{"date":"2020-12-08","open":76.232,"close":74.282,"high":76.982,"low":74.032,"volume":863340},{"date":"2020-12-09","open":74.732,"close":74.102,"high":75.712,"low":74.022,"volume":525005},{"date":"2020-12-10","open":74.232,"close":73.912,"high":74.922,"low":73.382,"volume":405753},{"date":"2020-12-11","open":74.732,"close":72.332,"high":75.132,"low":71.692,"volume":714942},{"date":"2020-12-14","open":72.882,"close":73.922,"high":74.392,"low":72.732,"volume":583862},{"date":"2020-12-15","open":73.222,"close":72.532,"high":73.222,"low":71.602,"volume":633104},{"date":"2020-12-16","open":72.832,"close":73.072,"high":73.712,"low":72.182,"volume":470705},{"date":"2020-12-17","open":73.192,"close":75.212,"high":75.292,"low":72.762,"volume":685463},{"date":"2020-12-18","open":75.032,"close":74.022,"high":75.482,"low":73.352,"volume":499816},{"date":"2020-12-21","open":73.232,"close":73.282,"high":73.982,"low":72.242,"volume":599733},{"date":"2020-12-22","open":73.272,"close":70.382,"high":73.272,"low":69.982,"volume":985960},{"date":"2020-12-23","open":70.452,"close":71.082,"high":71.622,"low":70.002,"volume":550371},{"date":"2020-12-24","open":71.532,"close":70.432,"high":71.582,"low":69.922,"volume":524791},{"date":"2020-12-25","open":69.832,"close":69.432,"high":69.832,"low":68.092,"volume":691408},{"date":"2020-12-28","open":69.682,"close":70.852,"high":71.422,"low":69.082,"volume":635199},{"date":"2020-12-29","open":71.182,"close":71.732,"high":72.312,"low":70.922,"volume":519316},{"date":"2020-12-30","open":71.432,"close":72.112,"high":72.112,"low":70.412,"volume":565707},{"date":"2020-12-31","open":71.822,"close":73.212,"high":73.912,"low":71.822,"volume":795809},{"date":"2021-01-04","open":73.142,"close":71.412,"high":73.182,"low":70.332,"volume":1036431},{"date":"2021-01-05","open":70.732,"close":70.502,"high":70.732,"low":69.082,"volume":1054786},{"date":"2021-01-06","open":70.522,"close":71.972,"high":71.972,"low":69.782,"volume":937598},{"date":"2021-01-07","open":72.102,"close":72.492,"high":72.992,"low":70.532,"volume":1069687},{"date":"2021-01-08","open":72.452,"close":72.332,"high":73.492,"low":71.442,"volume":1169368},{"date":"2021-01-11","open":72.432,"close":70.262,"high":72.832,"low":70.232,"volume":1098602},{"date":"2021-01-12","open":70.112,"close":74.052,"high":74.052,"low":69.562,"volume":1467556},{"date":"2021-01-13","open":75.032,"close":73.772,"high":75.512,"low":73.062,"volume":1390943},{"date":"2021-01-14","open":74.632,"close":71.502,"high":74.752,"low":71.112,"volume":1379274},{"date":"2021-01-15","open":72.172,"close":73.132,"high":74.882,"low":71.502,"volume":1587085},{"date":"2021-01-18","open":73.232,"close":73.432,"high":73.882,"low":71.532,"volume":1162420},{"date":"2021-01-19","open":73.812,"close":73.032,"high":74.382,"low":72.272,"volume":1103328},{"date":"2021-01-20","open":73.352,"close":71.432,"high":73.562,"low":71.142,"volume":1319776},{"date":"2021-01-21","open":71.592,"close":70.672,"high":71.642,"low":70.032,"volume":1393055},{"date":"2021-01-22","open":71.232,"close":70.032,"high":71.382,"low":69.752,"volume":1162752},{"date":"2021-01-25","open":69.932,"close":71.112,"high":71.112,"low":68.812,"volume":1279801},{"date":"2021-01-26","open":70.732,"close":69.232,"high":71.112,"low":69.112,"volume":1051397},{"date":"2021-01-27","open":69.212,"close":69.272,"high":70.142,"low":68.812,"volume":682738},{"date":"2021-01-28","open":68.432,"close":67.152,"high":68.812,"low":66.882,"volume":1061087},{"date":"2021-01-29","open":67.132,"close":65.312,"high":67.672,"low":64.732,"volume":1269800},{"date":"2021-02-01","open":65.332,"close":65.502,"high":65.972,"low":64.602,"volume":724901},{"date":"2021-02-02","open":65.512,"close":64.412,"high":65.682,"low":64.182,"volume":988364},{"date":"2021-02-03","open":63.972,"close":62.772,"high":63.972,"low":61.532,"volume":1343843},{"date":"2021-02-04","open":64.232,"close":65.852,"high":66.552,"low":63.932,"volume":1416548},{"date":"2021-02-05","open":66.232,"close":65.952,"high":66.512,"low":64.842,"volume":845572},{"date":"2021-02-08","open":65.962,"close":64.802,"high":66.662,"low":64.512,"volume":796547},{"date":"2021-02-09","open":64.792,"close":64.362,"high":64.792,"low":63.032,"volume":914122},{"date":"2021-02-10","open":64.132,"close":65.482,"high":66.042,"low":63.722,"volume":919687},{"date":"2021-02-18","open":67.732,"close":68.612,"high":69.092,"low":67.122,"volume":1466782},{"date":"2021-02-19","open":68.232,"close":70.432,"high":70.792,"low":67.912,"volume":1240618},{"date":"2021-02-22","open":70.482,"close":69.232,"high":71.522,"low":68.812,"volume":1130341},{"date":"2021-02-23","open":68.752,"close":70.552,"high":71.422,"low":68.732,"volume":1016600},{"date":"2021-02-24","open":69.732,"close":70.012,"high":71.992,"low":68.732,"volume":1173555},{"date":"2021-02-25","open":70.752,"close":73.372,"high":74.512,"low":69.582,"volume":1897490},{"date":"2021-02-26","open":72.032,"close":71.412,"high":73.362,"low":71.412,"volume":1180455},{"date":"2021-03-01","open":72.232,"close":71.072,"high":72.612,"low":70.072,"volume":823008},{"date":"2021-03-02","open":71.072,"close":69.462,"high":71.182,"low":68.832,"volume":852274},{"date":"2021-03-03","open":68.932,"close":72.982,"high":73.172,"low":68.862,"volume":1166971},{"date":"2021-03-04","open":72.232,"close":72.532,"high":73.682,"low":72.032,"volume":949746},{"date":"2021-03-05","open":71.722,"close":70.732,"high":72.522,"low":69.572,"volume":814176},{"date":"2021-03-08","open":71.432,"close":71.182,"high":74.012,"low":70.982,"volume":1050357},{"date":"2021-03-09","open":71.732,"close":70.282,"high":72.492,"low":70.032,"volume":982175},{"date":"2021-03-10","open":70.852,"close":69.512,"high":70.862,"low":69.352,"volume":648001},{"date":"2021-03-11","open":70.132,"close":72.592,"high":72.592,"low":70.032,"volume":912521},{"date":"2021-03-12","open":72.742,"close":71.782,"high":72.832,"low":71.362,"volume":646812},{"date":"2021-03-15","open":71.592,"close":71.342,"high":71.732,"low":70.442,"volume":545513},{"date":"2021-03-16","open":71.532,"close":71.632,"high":71.832,"low":70.642,"volume":543540},{"date":"2021-03-17","open":71.232,"close":68.772,"high":71.232,"low":68.642,"volume":1064785},{"date":"2021-03-18","open":68.532,"close":67.652,"high":69.012,"low":67.302,"volume":803121},{"date":"2021-03-19","open":67.432,"close":65.872,"high":67.532,"low":65.742,"volume":961024},{"date":"2021-03-22","open":66.222,"close":66.052,"high":66.502,"low":65.762,"volume":542731},{"date":"2021-03-23","open":66.122,"close":66.282,"high":66.832,"low":65.352,"volume":511169},{"date":"2021-03-24","open":66.222,"close":65.242,"high":66.532,"low":64.942,"volume":633158},{"date":"2021-03-25","open":65.462,"close":65.432,"high":65.892,"low":65.222,"volume":436506},{"date":"2021-03-26","open":65.812,"close":66.242,"high":66.532,"low":65.792,"volume":453485},{"date":"2021-03-29","open":66.232,"close":65.362,"high":66.332,"low":65.032,"volume":632345},{"date":"2021-03-30","open":65.432,"close":65.602,"high":65.602,"low":64.832,"volume":511060},{"date":"2021-03-31","open":65.732,"close":64.932,"high":65.782,"low":64.812,"volume":483585},{"date":"2021-04-01","open":65.032,"close":65.432,"high":65.512,"low":64.982,"volume":360713},{"date":"2021-04-02","open":65.432,"close":65.112,"high":65.432,"low":64.812,"volume":469319},{"date":"2021-04-06","open":65.152,"close":65.262,"high":65.682,"low":64.922,"volume":351736},{"date":"2021-04-07","open":65.602,"close":64.682,"high":65.602,"low":64.412,"volume":475012},{"date":"2021-04-08","open":64.662,"close":64.862,"high":65.222,"low":64.242,"volume":374048},{"date":"2021-04-09","open":64.842,"close":63.392,"high":64.852,"low":63.212,"volume":688011},{"date":"2021-04-12","open":63.382,"close":63.392,"high":63.732,"low":62.852,"volume":453366},{"date":"2021-04-13","open":63.702,"close":62.792,"high":64.052,"low":62.432,"volume":552503},{"date":"2021-04-14","open":63.222,"close":63.382,"high":63.712,"low":63.032,"volume":380790},{"date":"2021-04-15","open":62.382,"close":62.042,"high":62.632,"low":61.412,"volume":793582},{"date":"2021-04-16","open":62.022,"close":61.932,"high":62.112,"low":61.232,"volume":551743},{"date":"2021-04-19","open":61.682,"close":62.412,"high":62.422,"low":61.232,"volume":653676},{"date":"2021-04-20","open":62.282,"close":62.232,"high":62.382,"low":61.712,"volume":492485},{"date":"2021-04-21","open":61.842,"close":61.852,"high":62.092,"low":61.512,"volume":417549},{"date":"2021-04-22","open":62.526,"close":61.996,"high":62.556,"low":61.606,"volume":560654},{"date":"2021-04-23","open":61.996,"close":61.886,"high":63.206,"low":61.506,"volume":867845},{"date":"2021-04-26","open":61.646,"close":60.516,"high":61.656,"low":60.386,"volume":1061930},{"date":"2021-04-27","open":60.346,"close":60.896,"high":61.086,"low":59.656,"volume":759693},{"date":"2021-04-28","open":60.626,"close":60.436,"high":60.736,"low":60.016,"volume":570627},{"date":"2021-04-29","open":60.436,"close":61.446,"high":61.586,"low":60.186,"volume":544416},{"date":"2021-04-30","open":61.606,"close":60.126,"high":61.606,"low":59.986,"volume":524630},{"date":"2021-05-06","open":58.826,"close":58.156,"high":59.426,"low":57.986,"volume":920095},{"date":"2021-05-07","open":58.376,"close":57.726,"high":58.716,"low":57.646,"volume":561462},{"date":"2021-05-10","open":57.806,"close":57.656,"high":58.116,"low":57.126,"volume":524570},{"date":"2021-05-11","open":57.476,"close":57.906,"high":58.156,"low":56.996,"volume":509532},{"date":"2021-05-12","open":57.626,"close":57.556,"high":58.146,"low":57.286,"volume":409957},{"date":"2021-05-13","open":57.116,"close":56.766,"high":57.456,"low":56.506,"volume":506448},{"date":"2021-05-14","open":57.026,"close":58.806,"high":58.806,"low":56.666,"volume":818772},{"date":"2021-05-17","open":58.026,"close":57.996,"high":58.446,"low":57.626,"volume":633004},{"date":"2021-05-18","open":58.306,"close":58.526,"high":59.016,"low":58.076,"volume":418073},{"date":"2021-05-19","open":58.326,"close":57.596,"high":58.326,"low":57.516,"volume":465850},{"date":"2021-05-20","open":57.626,"close":58.346,"high":58.596,"low":57.246,"volume":422472},{"date":"2021-05-21","open":58.626,"close":57.676,"high":59.006,"low":57.636,"volume":413836},{"date":"2021-05-24","open":57.626,"close":57.566,"high":57.996,"low":57.276,"volume":350922},{"date":"2021-05-25","open":57.716,"close":60.086,"high":60.366,"low":57.336,"volume":1213832},{"date":"2021-05-26","open":60.716,"close":60.006,"high":60.866,"low":59.806,"volume":712396},{"date":"2021-05-27","open":59.986,"close":60.526,"high":60.756,"low":59.426,"volume":581008},{"date":"2021-05-28","open":60.426,"close":60.596,"high":61.126,"low":60.126,"volume":510113},{"date":"2021-05-31","open":60.276,"close":59.426,"high":60.426,"low":59.096,"volume":624834},{"date":"2021-06-01","open":59.316,"close":58.756,"high":59.316,"low":58.526,"volume":593727},{"date":"2021-06-02","open":59.006,"close":58.496,"high":59.016,"low":57.936,"volume":481098},{"date":"2021-06-03","open":58.526,"close":58.306,"high":59.126,"low":58.126,"volume":409516},{"date":"2021-06-04","open":58.026,"close":58.476,"high":59.206,"low":57.966,"volume":514868},{"date":"2021-06-07","open":58.226,"close":57.906,"high":58.306,"low":57.686,"volume":386739},{"date":"2021-06-08","open":57.896,"close":58.036,"high":58.556,"low":57.576,"volume":407017},{"date":"2021-06-09","open":57.926,"close":57.926,"high":58.576,"low":57.826,"volume":401958},{"date":"2021-06-10","open":57.896,"close":57.636,"high":58.416,"low":57.626,"volume":524611},{"date":"2021-06-11","open":57.636,"close":57.026,"high":57.806,"low":56.886,"volume":630324},{"date":"2021-06-15","open":56.636,"close":54.696,"high":56.686,"low":54.576,"volume":1077557},{"date":"2021-06-16","open":54.636,"close":54.626,"high":55.376,"low":54.436,"volume":527270},{"date":"2021-06-17","open":54.636,"close":53.876,"high":54.816,"low":53.646,"volume":548040},{"date":"2021-06-18","open":53.626,"close":52.726,"high":53.626,"low":52.626,"volume":857072},{"date":"2021-06-21","open":52.116,"close":51.786,"high":52.276,"low":51.386,"volume":810854},{"date":"2021-06-22","open":52.126,"close":52.356,"high":52.926,"low":51.796,"volume":620127},{"date":"2021-06-23","open":52.376,"close":53.446,"high":53.596,"low":52.356,"volume":586873},{"date":"2021-06-24","open":53.466,"close":53.586,"high":54.006,"low":53.106,"volume":417900},{"date":"2021-06-25","open":53.656,"close":54.306,"high":54.406,"low":53.336,"volume":535654},{"date":"2021-06-28","open":54.306,"close":53.226,"high":54.316,"low":52.826,"volume":510134},{"date":"2021-06-29","open":52.976,"close":52.006,"high":53.026,"low":51.926,"volume":549668},{"date":"2021-06-30","open":51.826,"close":51.906,"high":52.366,"low":51.426,"volume":476369},{"date":"2021-07-01","open":51.886,"close":52.386,"high":52.796,"low":51.206,"volume":692617},{"date":"2021-07-02","open":51.656,"close":49.926,"high":51.696,"low":49.726,"volume":1028082},{"date":"2021-07-05","open":49.616,"close":49.536,"high":49.906,"low":48.756,"volume":750647},{"date":"2021-07-06","open":50.046,"close":50.526,"high":50.766,"low":49.476,"volume":685813},{"date":"2021-07-07","open":50.316,"close":49.996,"high":51.036,"low":49.716,"volume":523168},{"date":"2021-07-08","open":49.996,"close":48.406,"high":49.996,"low":48.146,"volume":837559},{"date":"2021-07-09","open":48.106,"close":47.716,"high":48.776,"low":47.436,"volume":707616},{"date":"2021-07-12","open":47.936,"close":47.026,"high":48.106,"low":46.946,"volume":818989},{"date":"2021-07-13","open":47.026,"close":47.326,"high":47.506,"low":46.676,"volume":513337},{"date":"2021-07-14","open":47.276,"close":45.536,"high":47.276,"low":45.406,"volume":1065618},{"date":"2021-07-15","open":45.916,"close":47.606,"high":47.816,"low":45.616,"volume":1085886},{"date":"2021-07-16","open":47.316,"close":47.326,"high":47.916,"low":46.506,"volume":578204},{"date":"2021-07-19","open":47.506,"close":46.976,"high":47.506,"low":45.676,"volume":666501},{"date":"2021-07-20","open":46.416,"close":46.086,"high":46.826,"low":45.756,"volume":449310},{"date":"2021-07-21","open":45.776,"close":45.706,"high":46.466,"low":45.526,"volume":587044},{"date":"2021-07-22","open":45.476,"close":46.166,"high":46.696,"low":45.136,"volume":636614},{"date":"2021-07-23","open":46.126,"close":45.266,"high":46.396,"low":45.246,"volume":593255},{"date":"2021-07-26","open":44.716,"close":42.126,"high":44.716,"low":41.956,"volume":1174865},{"date":"2021-07-27","open":42.126,"close":40.296,"high":42.306,"low":39.986,"volume":939011},{"date":"2021-07-28","open":40.326,"close":40.736,"high":41.216,"low":40.136,"volume":838366},{"date":"2021-07-29","open":41.276,"close":40.876,"high":41.306,"low":40.376,"volume":768004},{"date":"2021-07-30","open":40.756,"close":41.296,"high":41.776,"low":40.226,"volume":650888},{"date":"2021-08-02","open":41.126,"close":41.636,"high":42.606,"low":40.116,"volume":971611},{"date":"2021-08-03","open":41.506,"close":41.866,"high":42.036,"low":41.206,"volume":658203},{"date":"2021-08-04","open":41.926,"close":41.226,"high":41.926,"low":40.956,"volume":646660},{"date":"2021-08-05","open":41.136,"close":41.826,"high":43.126,"low":40.976,"volume":843221},{"date":"2021-08-06","open":41.076,"close":41.296,"high":41.466,"low":40.676,"volume":502411},{"date":"2021-08-09","open":40.826,"close":42.746,"high":43.486,"low":40.726,"volume":918821},{"date":"2021-08-10","open":42.476,"close":43.356,"high":43.516,"low":41.806,"volume":763656},{"date":"2021-08-11","open":43.356,"close":43.426,"high":44.416,"low":43.066,"volume":822020},{"date":"2021-08-12","open":43.356,"close":42.366,"high":43.516,"low":42.266,"volume":573070},{"date":"2021-08-13","open":41.906,"close":41.936,"high":42.596,"low":41.626,"volume":484718},{"date":"2021-08-16","open":41.626,"close":42.556,"high":42.926,"low":41.526,"volume":460096},{"date":"2021-08-17","open":42.316,"close":41.836,"high":43.326,"low":41.806,"volume":690262},{"date":"2021-08-18","open":41.646,"close":43.666,"high":43.736,"low":41.396,"volume":963666},{"date":"2021-08-19","open":43.216,"close":41.336,"high":43.386,"low":41.286,"volume":1148606},{"date":"2021-08-20","open":40.736,"close":40.636,"high":41.286,"low":40.436,"volume":675607},{"date":"2021-08-23","open":40.636,"close":40.326,"high":41.086,"low":40.226,"volume":594912},{"date":"2021-08-24","open":39.926,"close":39.426,"high":40.366,"low":39.016,"volume":946597},{"date":"2021-08-25","open":39.546,"close":39.206,"high":39.846,"low":39.086,"volume":610596},{"date":"2021-08-26","open":39.126,"close":37.926,"high":39.126,"low":37.916,"volume":886814},{"date":"2021-08-27","open":38.676,"close":39.626,"high":39.956,"low":38.666,"volume":1017819},{"date":"2021-08-30","open":39.626,"close":38.336,"high":39.626,"low":37.976,"volume":959487},{"date":"2021-08-31","open":37.826,"close":37.526,"high":38.096,"low":36.506,"volume":1586783},{"date":"2021-09-01","open":37.406,"close":39.116,"high":39.676,"low":37.236,"volume":1631600},{"date":"2021-09-02","open":38.636,"close":39.176,"high":39.366,"low":38.296,"volume":878586},{"date":"2021-09-03","open":39.186,"close":39.336,"high":40.136,"low":38.326,"volume":902603},{"date":"2021-09-06","open":39.316,"close":39.206,"high":39.776,"low":38.806,"volume":883020},{"date":"2021-09-07","open":39.246,"close":39.966,"high":40.166,"low":38.706,"volume":947374},{"date":"2021-09-08","open":39.626,"close":39.576,"high":40.256,"low":39.306,"volume":843992},{"date":"2021-09-09","open":39.026,"close":39.246,"high":39.346,"low":38.636,"volume":734908},{"date":"2021-09-10","open":38.976,"close":39.336,"high":40.126,"low":38.906,"volume":845491},{"date":"2021-09-13","open":39.106,"close":38.746,"high":39.216,"low":38.686,"volume":669800},{"date":"2021-09-14","open":39.066,"close":37.486,"high":39.206,"low":37.436,"volume":1082662},{"date":"2021-09-15","open":37.126,"close":37.096,"high":37.506,"low":36.926,"volume":645423},{"date":"2021-09-16","open":36.946,"close":37.136,"high":37.606,"low":36.836,"volume":591156},{"date":"2021-09-17","open":37.026,"close":36.306,"high":37.406,"low":35.846,"volume":927214},{"date":"2021-09-22","open":35.126,"close":35.406,"high":35.706,"low":34.926,"volume":723930},{"date":"2021-09-23","open":36.126,"close":35.846,"high":36.976,"low":35.636,"volume":758045},{"date":"2021-09-24","open":35.856,"close":35.706,"high":36.506,"low":35.526,"volume":843584},{"date":"2021-09-27","open":35.526,"close":36.626,"high":36.866,"low":35.446,"volume":990081},{"date":"2021-09-28","open":36.616,"close":36.886,"high":37.256,"low":36.146,"volume":779507},{"date":"2021-09-29","open":36.396,"close":36.816,"high":37.166,"low":36.146,"volume":631295},{"date":"2021-09-30","open":36.926,"close":35.986,"high":36.926,"low":35.856,"volume":680070},{"date":"2021-10-08","open":38.126,"close":39.726,"high":39.726,"low":37.736,"volume":2180028},{"date":"2021-10-11","open":39.726,"close":40.366,"high":41.016,"low":39.566,"volume":1504500},{"date":"2021-10-12","open":39.676,"close":39.886,"high":40.666,"low":39.306,"volume":944656},{"date":"2021-10-13","open":39.726,"close":39.376,"high":39.816,"low":38.526,"volume":649889},{"date":"2021-10-14","open":39.326,"close":39.036,"high":39.626,"low":38.826,"volume":427006},{"date":"2021-10-15","open":38.756,"close":38.506,"high":39.206,"low":38.246,"volume":733017},{"date":"2021-10-18","open":38.706,"close":37.486,"high":38.866,"low":37.306,"volume":771971},{"date":"2021-10-19","open":37.476,"close":39.076,"high":39.476,"low":37.326,"volume":847527},{"date":"2021-10-20","open":39.326,"close":38.996,"high":39.666,"low":38.416,"volume":668239},{"date":"2021-10-21","open":39.176,"close":41.906,"high":42.506,"low":39.136,"volume":2110058},{"date":"2021-10-22","open":42.306,"close":41.916,"high":42.476,"low":41.226,"volume":1026330},{"date":"2021-10-25","open":41.7,"close":41.71,"high":41.87,"low":40.95,"volume":754447},{"date":"2021-10-26","open":41.71,"close":40.67,"high":42.48,"low":40.6,"volume":748825},{"date":"2021-10-27","open":40.47,"close":40.15,"high":41.15,"low":40.04,"volume":589052},{"date":"2021-10-28","open":39.23,"close":39.8,"high":39.91,"low":38.55,"volume":850619},{"date":"2021-10-29","open":39.32,"close":38.07,"high":39.73,"low":37.74,"volume":1466627},{"date":"2021-11-01","open":37.5,"close":38.62,"high":38.95,"low":37.25,"volume":628761},{"date":"2021-11-02","open":38.71,"close":38.51,"high":39.17,"low":37.72,"volume":782725},{"date":"2021-11-03","open":38.5,"close":38.55,"high":39.25,"low":38.35,"volume":476763},{"date":"2021-11-04","open":38.4,"close":38.2,"high":38.64,"low":38.03,"volume":532053},{"date":"2021-11-05","open":38.2,"close":38.43,"high":38.84,"low":38.09,"volume":416655},{"date":"2021-11-08","open":38.39,"close":38.9,"high":39.2,"low":37.87,"volume":531724},{"date":"2021-11-09","open":38.98,"close":38.19,"high":39.33,"low":38.1,"volume":640511},{"date":"2021-11-10","open":38,"close":37.63,"high":38.06,"low":36.83,"volume":816049},{"date":"2021-11-11","open":37.61,"close":39.65,"high":39.66,"low":37.5,"volume":1110858},{"date":"2021-11-12","open":39.63,"close":39.11,"high":39.63,"low":38.65,"volume":585959},{"date":"2021-11-15","open":39.35,"close":39.1,"high":39.7,"low":38.73,"volume":442091},{"date":"2021-11-16","open":39.1,"close":38.86,"high":39.44,"low":38.5,"volume":477438},{"date":"2021-11-17","open":38.49,"close":38.55,"high":39.03,"low":38.38,"volume":351532},{"date":"2021-11-18","open":38.4,"close":38.01,"high":38.41,"low":38.01,"volume":423325},{"date":"2021-11-19","open":37.9,"close":38.46,"high":38.61,"low":37.75,"volume":428290},{"date":"2021-11-22","open":38.35,"close":38.21,"high":38.44,"low":38.05,"volume":340051},{"date":"2021-11-23","open":38.18,"close":38.12,"high":38.67,"low":37.99,"volume":402241},{"date":"2021-11-24","open":38.12,"close":38.25,"high":38.5,"low":37.85,"volume":361961},{"date":"2021-11-25","open":38.26,"close":37.9,"high":38.26,"low":37.86,"volume":407411},{"date":"2021-11-26","open":37.74,"close":37.22,"high":37.76,"low":37.21,"volume":589023},{"date":"2021-11-29","open":36.99,"close":37.16,"high":37.35,"low":36.82,"volume":404273},{"date":"2021-11-30","open":37.01,"close":36.72,"high":37.33,"low":36.67,"volume":466947},{"date":"2021-12-01","open":36.77,"close":37.37,"high":37.48,"low":36.77,"volume":422137},{"date":"2021-12-02","open":37.11,"close":37.38,"high":37.64,"low":36.92,"volume":383301},{"date":"2021-12-03","open":37.48,"close":37.49,"high":37.75,"low":36.98,"volume":427489},{"date":"2021-12-06","open":37.6,"close":37.65,"high":38.25,"low":37.6,"volume":610369},{"date":"2021-12-07","open":38,"close":38.89,"high":39,"low":37.71,"volume":1011502},{"date":"2021-12-08","open":38.89,"close":38.84,"high":38.9,"low":38.4,"volume":653544},{"date":"2021-12-09","open":38.86,"close":39.81,"high":40.33,"low":38.63,"volume":1249296},{"date":"2021-12-10","open":39.5,"close":39.72,"high":39.99,"low":39.4,"volume":737707},{"date":"2021-12-13","open":40.16,"close":39.65,"high":41,"low":39.62,"volume":918581},{"date":"2021-12-14","open":39.4,"close":39.35,"high":39.85,"low":39.2,"volume":587334},{"date":"2021-12-15","open":39.29,"close":39.2,"high":39.58,"low":39.03,"volume":363833},{"date":"2021-12-16","open":39.29,"close":39.7,"high":39.79,"low":39,"volume":514366},{"date":"2021-12-17","open":39.52,"close":39.04,"high":39.9,"low":38.88,"volume":539670},{"date":"2021-12-20","open":38.74,"close":38.78,"high":39.35,"low":38.7,"volume":428442},{"date":"2021-12-21","open":38.79,"close":39.34,"high":39.64,"low":38.78,"volume":393979},{"date":"2021-12-22","open":39.43,"close":38.68,"high":39.5,"low":38.63,"volume":425405},{"date":"2021-12-23","open":38.69,"close":38.72,"high":38.9,"low":38.25,"volume":404979},{"date":"2021-12-24","open":38.69,"close":38.32,"high":38.7,"low":38.22,"volume":312935},{"date":"2021-12-27","open":38.46,"close":38.48,"high":38.7,"low":38.37,"volume":274701},{"date":"2021-12-28","open":38.8,"close":39.37,"high":39.63,"low":38.6,"volume":617359},{"date":"2021-12-29","open":39.6,"close":39.31,"high":39.66,"low":39.02,"volume":376469},{"date":"2021-12-30","open":39.4,"close":38.91,"high":39.49,"low":38.91,"volume":427880},{"date":"2021-12-31","open":38.93,"close":38.91,"high":39.35,"low":38.65,"volume":358000},{"date":"2022-01-04","open":38.9,"close":39.5,"high":39.56,"low":38.6,"volume":635838},{"date":"2022-01-05","open":39.61,"close":40.57,"high":40.9,"low":39.47,"volume":1181247},{"date":"2022-01-06","open":40.49,"close":39.8,"high":40.52,"low":39.72,"volume":661658},{"date":"2022-01-07","open":39.99,"close":41.44,"high":41.83,"low":39.95,"volume":1230760},{"date":"2022-01-10","open":41.49,"close":41.58,"high":42.06,"low":41,"volume":761134},{"date":"2022-01-11","open":41.67,"close":41.36,"high":42.24,"low":41.04,"volume":680920},{"date":"2022-01-12","open":41.1,"close":41,"high":41.31,"low":40.36,"volume":572923},{"date":"2022-01-13","open":41.05,"close":40.8,"high":42.18,"low":40.8,"volume":728663},{"date":"2022-01-14","open":40.85,"close":39.6,"high":41,"low":39.56,"volume":779397},{"date":"2022-01-17","open":39.61,"close":39.44,"high":39.93,"low":39.25,"volume":460567},{"date":"2022-01-18","open":39.44,"close":39.73,"high":40.09,"low":39.1,"volume":636980},{"date":"2022-01-19","open":39.8,"close":39.95,"high":40.34,"low":39.61,"volume":483316},{"date":"2022-01-20","open":40,"close":41.9,"high":42.02,"low":39.95,"volume":1448359},{"date":"2022-01-21","open":42,"close":42.05,"high":42.3,"low":41.5,"volume":1041895},{"date":"2022-01-24","open":42.03,"close":41.63,"high":42.03,"low":41.03,"volume":542641},{"date":"2022-01-25","open":41.1,"close":39.7,"high":41.4,"low":39.6,"volume":776662},{"date":"2022-01-26","open":40.18,"close":40.33,"high":40.69,"low":39.72,"volume":483275},{"date":"2022-01-27","open":40,"close":39.29,"high":40,"low":39.27,"volume":586502},{"date":"2022-01-28","open":39.52,"close":38.47,"high":39.85,"low":38.3,"volume":729355},{"date":"2022-02-07","open":39.84,"close":40.48,"high":40.97,"low":39.2,"volume":940417},{"date":"2022-02-08","open":40.26,"close":41.5,"high":41.53,"low":40.22,"volume":866116},{"date":"2022-02-09","open":41.74,"close":41.54,"high":42.5,"low":41.38,"volume":880435},{"date":"2022-02-10","open":41.68,"close":42.68,"high":42.68,"low":41.3,"volume":962787},{"date":"2022-02-11","open":42.85,"close":44.09,"high":44.73,"low":42.58,"volume":1583777},{"date":"2022-02-14","open":43.51,"close":42.4,"high":43.8,"low":42.18,"volume":944654},{"date":"2022-02-15","open":42.05,"close":41.78,"high":42.4,"low":41.41,"volume":635406},{"date":"2022-02-16","open":42,"close":42.34,"high":42.68,"low":41.78,"volume":523210},{"date":"2022-02-17","open":42.6,"close":42.15,"high":43.13,"low":41.86,"volume":504904},{"date":"2022-02-18","open":42.1,"close":43,"high":43.1,"low":41.94,"volume":484226},{"date":"2022-02-21","open":42.6,"close":42.66,"high":42.75,"low":42.01,"volume":387928},{"date":"2022-02-22","open":42.02,"close":41.57,"high":42.1,"low":41.21,"volume":577499},{"date":"2022-02-23","open":41.6,"close":41.39,"high":41.8,"low":41.19,"volume":463602},{"date":"2022-02-24","open":40.65,"close":39.96,"high":40.75,"low":39.59,"volume":975396},{"date":"2022-02-25","open":40.2,"close":39.9,"high":40.56,"low":39.71,"volume":544416},{"date":"2022-02-28","open":39.6,"close":39.26,"high":39.6,"low":38.75,"volume":731883},{"date":"2022-03-01","open":39.51,"close":39.89,"high":39.9,"low":39.07,"volume":568036},{"date":"2022-03-02","open":39.4,"close":39.26,"high":39.73,"low":39.2,"volume":436923},{"date":"2022-03-03","open":39.3,"close":39.42,"high":39.69,"low":39.2,"volume":352676},{"date":"2022-03-04","open":38.97,"close":38.6,"high":38.98,"low":38.46,"volume":700865},{"date":"2022-03-07","open":38.12,"close":37.38,"high":38.12,"low":37.16,"volume":784597},{"date":"2022-03-08","open":37.22,"close":35.97,"high":37.56,"low":35.8,"volume":834403},{"date":"2022-03-09","open":36.11,"close":35.42,"high":36.43,"low":34,"volume":825545},{"date":"2022-03-10","open":36.45,"close":35.41,"high":36.54,"low":35.36,"volume":587753},{"date":"2022-03-11","open":34.5,"close":35.64,"high":35.9,"low":34.2,"volume":667078},{"date":"2022-03-14","open":34.5,"close":34.31,"high":35.07,"low":34.27,"volume":592578},{"date":"2022-03-15","open":33.55,"close":31.15,"high":33.7,"low":31.05,"volume":1269379},{"date":"2022-03-16","open":31.79,"close":32.79,"high":33.15,"low":30.83,"volume":1009694},{"date":"2022-03-17","open":34,"close":34,"high":34.7,"low":33.25,"volume":1095722},{"date":"2022-03-18","open":33.55,"close":36.43,"high":36.88,"low":33.42,"volume":1552323},{"date":"2022-03-21","open":36.27,"close":35.54,"high":36.27,"low":35.13,"volume":949519},{"date":"2022-03-22","open":35,"close":36.3,"high":36.36,"low":34.95,"volume":742112},{"date":"2022-03-23","open":36.06,"close":36.4,"high":36.66,"low":35.65,"volume":577029},{"date":"2022-03-24","open":36.03,"close":36.75,"high":37.22,"low":35.9,"volume":610757},{"date":"2022-03-25","open":36.51,"close":36.13,"high":37.29,"low":36.08,"volume":559938},{"date":"2022-03-28","open":35.9,"close":36.35,"high":36.62,"low":35.43,"volume":393686},{"date":"2022-03-29","open":36.45,"close":35.71,"high":36.7,"low":35.65,"volume":322357},{"date":"2022-03-30","open":36.05,"close":37.2,"high":37.33,"low":35.95,"volume":575427},{"date":"2022-03-31","open":36.9,"close":36.95,"high":37.75,"low":36.8,"volume":423498},{"date":"2022-04-01","open":36.8,"close":37.46,"high":37.61,"low":36.61,"volume":473677},{"date":"2022-04-06","open":37.55,"close":38.04,"high":38.42,"low":37.5,"volume":640053},{"date":"2022-04-07","open":37.7,"close":36.98,"high":38.02,"low":36.79,"volume":501130},{"date":"2022-04-08","open":36.85,"close":37.74,"high":37.75,"low":36.85,"volume":434732},{"date":"2022-04-11","open":37.41,"close":36.12,"high":37.48,"low":36.02,"volume":506405},{"date":"2022-04-12","open":36.36,"close":36.97,"high":37.38,"low":35.98,"volume":467396},{"date":"2022-04-13","open":36.75,"close":36.32,"high":36.88,"low":36.18,"volume":317751},{"date":"2022-04-14","open":36.87,"close":36.69,"high":37.02,"low":36.4,"volume":358849},{"date":"2022-04-15","open":36.5,"close":36.8,"high":37.24,"low":36.4,"volume":314115},{"date":"2022-04-18","open":36.49,"close":35.5,"high":36.49,"low":35.33,"volume":405375},{"date":"2022-04-19","open":35.55,"close":34.94,"high":35.77,"low":34.63,"volume":369543},{"date":"2022-04-20","open":35.15,"close":34.41,"high":35.29,"low":34.33,"volume":380610},{"date":"2022-04-21","open":34.38,"close":34.72,"high":35.68,"low":34.31,"volume":549044},{"date":"2022-04-22","open":34.51,"close":34.96,"high":35.47,"low":34.41,"volume":397326},{"date":"2022-04-25","open":33.5,"close":33.35,"high":34.68,"low":33.2,"volume":673920},{"date":"2022-04-26","open":33.34,"close":32.09,"high":33.68,"low":32.01,"volume":638924},{"date":"2022-04-27","open":31.91,"close":32.41,"high":32.7,"low":31.68,"volume":531084},{"date":"2022-04-28","open":32.29,"close":32.16,"high":32.41,"low":31.66,"volume":525999},{"date":"2022-04-29","open":32.3,"close":33.06,"high":33.62,"low":32.1,"volume":516386},{"date":"2022-05-05","open":33.29,"close":33.52,"high":34.08,"low":33.25,"volume":428782},{"date":"2022-05-06","open":32.95,"close":32.56,"high":33.48,"low":32.5,"volume":372315},{"date":"2022-05-09","open":32.58,"close":32.85,"high":32.91,"low":32.37,"volume":256120},{"date":"2022-05-10","open":32.35,"close":32.97,"high":33.18,"low":32.2,"volume":404693},{"date":"2022-05-11","open":32.94,"close":33.23,"high":33.51,"low":32.71,"volume":607285},{"date":"2022-05-12","open":32.85,"close":32.5,"high":33.08,"low":32.35,"volume":427738},{"date":"2022-05-13","open":32.68,"close":32.46,"high":33,"low":32.09,"volume":412335},{"date":"2022-05-16","open":32.65,"close":31.86,"high":32.71,"low":31.68,"volume":468863},{"date":"2022-05-17","open":32,"close":32.32,"high":32.38,"low":31.77,"volume":401373},{"date":"2022-05-18","open":32.49,"close":32.13,"high":32.6,"low":31.86,"volume":352342},{"date":"2022-05-19","open":31.6,"close":31.79,"high":31.94,"low":31.53,"volume":282816},{"date":"2022-05-20","open":31.9,"close":32.81,"high":32.86,"low":31.9,"volume":549751},{"date":"2022-05-23","open":32.65,"close":32.39,"high":32.77,"low":32.19,"volume":359098},{"date":"2022-05-24","open":32.3,"close":31.64,"high":32.61,"low":31.61,"volume":393424},{"date":"2022-05-25","open":31.53,"close":31.73,"high":32,"low":31.52,"volume":263749},{"date":"2022-05-26","open":31.81,"close":31.65,"high":32.05,"low":31.45,"volume":400992},{"date":"2022-05-27","open":31.91,"close":32.03,"high":32.35,"low":31.9,"volume":387901},{"date":"2022-05-30","open":32.43,"close":32.65,"high":32.86,"low":32.22,"volume":522175},{"date":"2022-05-31","open":32.73,"close":32.7,"high":33.28,"low":32.5,"volume":540653},{"date":"2022-06-01","open":32.75,"close":32.67,"high":33.05,"low":32.41,"volume":328521},{"date":"2022-06-02","open":32.3,"close":32.5,"high":32.53,"low":32.05,"volume":340829},{"date":"2022-06-06","open":32.49,"close":32.76,"high":32.77,"low":31.83,"volume":543267},{"date":"2022-06-07","open":32.76,"close":32.65,"high":32.88,"low":32.45,"volume":431575},{"date":"2022-06-08","open":32.75,"close":33.09,"high":33.21,"low":32.56,"volume":529562},{"date":"2022-06-09","open":33.2,"close":33.12,"high":33.53,"low":32.97,"volume":532430},{"date":"2022-06-10","open":32.85,"close":33.44,"high":33.5,"low":32.58,"volume":565320},{"date":"2022-06-13","open":33,"close":32.64,"high":33.1,"low":32.52,"volume":537121},{"date":"2022-06-14","open":32.4,"close":33.72,"high":33.75,"low":32.3,"volume":628958},{"date":"2022-06-15","open":33.5,"close":36.15,"high":37.06,"low":33.41,"volume":1985892},{"date":"2022-06-16","open":35.88,"close":35,"high":36,"low":35,"volume":844931},{"date":"2022-06-17","open":34.87,"close":35.53,"high":35.76,"low":34.75,"volume":566704},{"date":"2022-06-20","open":35.706,"close":35.346,"high":35.836,"low":35.036,"volume":570615},{"date":"2022-06-21","open":35.666,"close":36.116,"high":36.766,"low":35.436,"volume":684569},{"date":"2022-06-22","open":36.186,"close":35.386,"high":36.306,"low":35.386,"volume":436907},{"date":"2022-06-23","open":35.616,"close":36.236,"high":36.486,"low":35.616,"volume":494265},{"date":"2022-06-24","open":36.416,"close":36.746,"high":36.836,"low":36.206,"volume":536724},{"date":"2022-06-27","open":36.836,"close":36.786,"high":37.086,"low":36.486,"volume":449858},{"date":"2022-06-28","open":36.806,"close":36.886,"high":37.176,"low":36.336,"volume":351707},{"date":"2022-06-29","open":36.876,"close":36.776,"high":37.426,"low":36.566,"volume":412772},{"date":"2022-06-30","open":36.786,"close":36.676,"high":37.186,"low":36.446,"volume":391853},{"date":"2022-07-01","open":36.686,"close":36.296,"high":36.966,"low":36.106,"volume":357568},{"date":"2022-07-04","open":36.186,"close":36.446,"high":36.486,"low":35.786,"volume":407130},{"date":"2022-07-05","open":36.466,"close":36.596,"high":37.536,"low":36.366,"volume":452569},{"date":"2022-07-06","open":36.606,"close":35.836,"high":36.616,"low":35.736,"volume":389561},{"date":"2022-07-07","open":35.636,"close":35.586,"high":36.126,"low":35.576,"volume":293722},{"date":"2022-07-08","open":35.896,"close":35.806,"high":36.366,"low":35.666,"volume":292283},{"date":"2022-07-11","open":35.596,"close":35.366,"high":35.756,"low":35.206,"volume":281135},{"date":"2022-07-12","open":35.366,"close":35.496,"high":35.726,"low":35.106,"volume":254055},{"date":"2022-07-13","open":35.406,"close":35.066,"high":35.616,"low":34.986,"volume":296588},{"date":"2022-07-14","open":34.886,"close":33.586,"high":35.026,"low":33.416,"volume":903044},{"date":"2022-07-15","open":33.596,"close":32.696,"high":34.076,"low":32.686,"volume":694042},{"date":"2022-07-18","open":32.736,"close":33.436,"high":33.676,"low":32.706,"volume":355244},{"date":"2022-07-19","open":33.406,"close":33.386,"high":33.756,"low":32.886,"volume":356106},{"date":"2022-07-20","open":33.766,"close":33.386,"high":33.816,"low":33.346,"volume":249566},{"date":"2022-07-21","open":33.216,"close":32.726,"high":33.236,"low":32.636,"volume":405568},{"date":"2022-07-22","open":32.786,"close":33.036,"high":33.346,"low":32.766,"volume":294356},{"date":"2022-07-25","open":32.986,"close":32.906,"high":33.106,"low":32.706,"volume":225135},{"date":"2022-07-26","open":32.936,"close":33.186,"high":33.276,"low":32.906,"volume":228474},{"date":"2022-07-27","open":33.046,"close":32.776,"high":33.166,"low":32.686,"volume":296399},{"date":"2022-07-28","open":32.886,"close":32.706,"high":33.236,"low":32.696,"volume":348750},{"date":"2022-07-29","open":32.776,"close":32.106,"high":33.136,"low":32.086,"volume":460704},{"date":"2022-08-01","open":32.096,"close":31.826,"high":32.106,"low":31.736,"volume":306551},{"date":"2022-08-02","open":31.516,"close":31.156,"high":31.536,"low":30.516,"volume":604008},{"date":"2022-08-03","open":31.126,"close":30.816,"high":31.386,"low":30.726,"volume":407852},{"date":"2022-08-04","open":31.106,"close":31.066,"high":31.286,"low":30.886,"volume":251163},{"date":"2022-08-05","open":31.276,"close":31.526,"high":31.666,"low":30.966,"volume":296710},{"date":"2022-08-08","open":31.286,"close":31.166,"high":31.526,"low":30.986,"volume":301594},{"date":"2022-08-09","open":31.156,"close":30.946,"high":31.196,"low":30.906,"volume":251397},{"date":"2022-08-10","open":30.946,"close":30.386,"high":31.066,"low":30.346,"volume":460089},{"date":"2022-08-11","open":30.576,"close":31.446,"high":31.666,"low":30.406,"volume":610701},{"date":"2022-08-12","open":31.246,"close":31.596,"high":31.746,"low":31.126,"volume":359933},{"date":"2022-08-15","open":31.416,"close":31.126,"high":31.746,"low":31.116,"volume":332769},{"date":"2022-08-16","open":31.326,"close":30.976,"high":31.456,"low":30.886,"volume":277390},{"date":"2022-08-17","open":31.036,"close":31.276,"high":31.466,"low":30.706,"volume":375722},{"date":"2022-08-18","open":31.136,"close":30.796,"high":31.166,"low":30.746,"volume":294080},{"date":"2022-08-19","open":30.686,"close":30.956,"high":31.246,"low":30.606,"volume":324629},{"date":"2022-08-22","open":30.836,"close":31.136,"high":31.376,"low":30.786,"volume":339719},{"date":"2022-08-23","open":31.006,"close":30.706,"high":31.136,"low":30.666,"volume":331480},{"date":"2022-08-24","open":31.336,"close":31.596,"high":32.426,"low":31.336,"volume":1157330},{"date":"2022-08-25","open":31.836,"close":33.086,"high":33.216,"low":31.666,"volume":1105726},{"date":"2022-08-26","open":33.096,"close":33.106,"high":33.306,"low":32.506,"volume":726726},{"date":"2022-08-29","open":32.786,"close":33.056,"high":33.206,"low":32.476,"volume":449893},{"date":"2022-08-30","open":32.966,"close":32.876,"high":33.276,"low":32.496,"volume":388929},{"date":"2022-08-31","open":32.696,"close":33.826,"high":34.256,"low":32.646,"volume":842238},{"date":"2022-09-01","open":33.586,"close":33.636,"high":34.116,"low":33.396,"volume":455213},{"date":"2022-09-02","open":33.876,"close":33.686,"high":34.266,"low":33.246,"volume":449145},{"date":"2022-09-05","open":33.486,"close":33.786,"high":33.886,"low":33.006,"volume":417491},{"date":"2022-09-06","open":33.886,"close":33.886,"high":34.436,"low":33.506,"volume":449772},{"date":"2022-09-07","open":33.586,"close":33.586,"high":33.796,"low":33.146,"volume":376411},{"date":"2022-09-08","open":33.826,"close":33.826,"high":34.236,"low":33.646,"volume":321298},{"date":"2022-09-09","open":33.976,"close":34.676,"high":34.766,"low":33.836,"volume":577867},{"date":"2022-09-13","open":34.666,"close":35.046,"high":35.356,"low":34.336,"volume":529663},{"date":"2022-09-14","open":34.516,"close":34.636,"high":35.166,"low":34.496,"volume":355084},{"date":"2022-09-15","open":34.656,"close":35.076,"high":35.586,"low":34.646,"volume":594442},{"date":"2022-09-16","open":34.806,"close":33.916,"high":34.956,"low":33.856,"volume":624920},{"date":"2022-09-19","open":33.906,"close":33.916,"high":34.466,"low":33.546,"volume":405383},{"date":"2022-09-20","open":34.136,"close":33.226,"high":34.176,"low":33.106,"volume":357650},{"date":"2022-09-21","open":33.086,"close":33.136,"high":33.446,"low":32.886,"volume":303537},{"date":"2022-09-22","open":32.586,"close":32.466,"high":32.816,"low":32.396,"volume":376230},{"date":"2022-09-23","open":32.396,"close":33.006,"high":33.426,"low":32.396,"volume":375326},{"date":"2022-09-26","open":32.726,"close":32.476,"high":33.306,"low":32.406,"volume":307124},{"date":"2022-09-27","open":32.416,"close":32.426,"high":32.726,"low":32.256,"volume":312291},{"date":"2022-09-28","open":32.186,"close":31.876,"high":32.486,"low":31.836,"volume":422044},{"date":"2022-09-29","open":32.216,"close":31.306,"high":32.326,"low":31.136,"volume":426558},{"date":"2022-09-30","open":31.336,"close":31.566,"high":31.966,"low":31.336,"volume":331619},{"date":"2022-10-10","open":31.566,"close":31.416,"high":32.166,"low":31.366,"volume":413876},{"date":"2022-10-11","open":31.656,"close":31.186,"high":31.856,"low":31.106,"volume":269317},{"date":"2022-10-12","open":31.196,"close":31.906,"high":31.986,"low":30.786,"volume":362473},{"date":"2022-10-13","open":31.786,"close":31.346,"high":31.886,"low":31.186,"volume":383846},{"date":"2022-10-14","open":31.736,"close":31.926,"high":32.316,"low":31.606,"volume":434417},{"date":"2022-10-17","open":31.696,"close":32.086,"high":32.136,"low":31.546,"volume":341425},{"date":"2022-10-18","open":32.386,"close":31.736,"high":32.426,"low":31.656,"volume":416357},{"date":"2022-10-19","open":31.636,"close":31.256,"high":31.966,"low":31.246,"volume":364361},{"date":"2022-10-20","open":31.291,"close":30.901,"high":31.381,"low":30.791,"volume":450214},{"date":"2022-10-21","open":30.991,"close":30.541,"high":31.141,"low":30.391,"volume":457377},{"date":"2022-10-24","open":30.551,"close":28.591,"high":30.821,"low":28.501,"volume":951252},{"date":"2022-10-25","open":28.471,"close":28.611,"high":29.271,"low":28.051,"volume":553549},{"date":"2022-10-26","open":28.431,"close":28.561,"high":29.041,"low":28.401,"volume":498395},{"date":"2022-10-27","open":28.601,"close":28.551,"high":28.981,"low":28.441,"volume":457497},{"date":"2022-10-28","open":28.401,"close":27.621,"high":28.591,"low":27.621,"volume":507692},{"date":"2022-10-31","open":27.281,"close":27.041,"high":27.561,"low":26.791,"volume":562034},{"date":"2022-11-01","open":27.341,"close":28.351,"high":28.371,"low":27.261,"volume":565665},{"date":"2022-11-02","open":28.181,"close":28.291,"high":28.491,"low":28.021,"volume":450385},{"date":"2022-11-03","open":28.071,"close":27.821,"high":28.191,"low":27.591,"volume":349335},{"date":"2022-11-04","open":27.821,"close":29.201,"high":29.541,"low":27.801,"volume":692055},{"date":"2022-11-07","open":28.891,"close":29.681,"high":30.071,"low":28.811,"volume":574810},{"date":"2022-11-08","open":29.681,"close":29.581,"high":29.891,"low":29.271,"volume":370483},{"date":"2022-11-09","open":29.681,"close":29.261,"high":29.781,"low":29.181,"volume":267687},{"date":"2022-11-10","open":28.891,"close":29.351,"high":29.591,"low":28.671,"volume":323175},{"date":"2022-11-11","open":30.331,"close":31.221,"high":31.861,"low":30.211,"volume":1046676},{"date":"2022-11-14","open":32.551,"close":32.491,"high":33.011,"low":32.101,"volume":1216680},{"date":"2022-11-15","open":32.371,"close":33.381,"high":33.841,"low":32.201,"volume":934424},{"date":"2022-11-16","open":33.511,"close":33.191,"high":33.711,"low":33.161,"volume":596528},{"date":"2022-11-17","open":33.181,"close":33.451,"high":33.641,"low":32.841,"volume":503980},{"date":"2022-11-18","open":33.571,"close":33.051,"high":33.701,"low":32.951,"volume":392464},{"date":"2022-11-21","open":32.641,"close":32.101,"high":32.641,"low":31.551,"volume":511185},{"date":"2022-11-22","open":32.091,"close":32.861,"high":33.271,"low":31.891,"volume":471814},{"date":"2022-11-23","open":32.911,"close":32.661,"high":33.331,"low":32.651,"volume":449620},{"date":"2022-11-24","open":33.101,"close":32.691,"high":33.271,"low":32.561,"volume":249076},{"date":"2022-11-25","open":32.671,"close":33.641,"high":33.841,"low":32.641,"volume":597960},{"date":"2022-11-28","open":32.521,"close":32.301,"high":32.731,"low":31.881,"volume":510315},{"date":"2022-11-29","open":33.211,"close":35.671,"high":35.791,"low":33.211,"volume":1753205},{"date":"2022-11-30","open":35.711,"close":35.841,"high":37.061,"low":35.491,"volume":1165016},{"date":"2022-12-01","open":36.871,"close":35.721,"high":37.181,"low":35.571,"volume":859327},{"date":"2022-12-02","open":35.711,"close":35.511,"high":35.891,"low":34.891,"volume":607787},{"date":"2022-12-05","open":36.441,"close":38.171,"high":38.201,"low":36.241,"volume":1380436},{"date":"2022-12-06","open":38.171,"close":38.331,"high":38.571,"low":37.631,"volume":878273},{"date":"2022-12-07","open":38.331,"close":37.591,"high":38.371,"low":37.261,"volume":831455},{"date":"2022-12-08","open":37.271,"close":38.041,"high":38.091,"low":37.191,"volume":448364},{"date":"2022-12-09","open":37.961,"close":38.491,"high":38.771,"low":37.591,"volume":709579},{"date":"2022-12-12","open":38.091,"close":37.061,"high":38.171,"low":36.971,"volume":656471},{"date":"2022-12-13","open":37.351,"close":37.591,"high":37.981,"low":37.191,"volume":423663},{"date":"2022-12-14","open":37.971,"close":37.781,"high":38.001,"low":37.031,"volume":346973},{"date":"2022-12-15","open":37.691,"close":37.321,"high":37.981,"low":36.691,"volume":404021},{"date":"2022-12-16","open":37.001,"close":37.791,"high":37.901,"low":36.961,"volume":421348},{"date":"2022-12-19","open":37.791,"close":36.661,"high":38.161,"low":36.341,"volume":505896},{"date":"2022-12-20","open":36.451,"close":35.821,"high":36.771,"low":35.471,"volume":495245},{"date":"2022-12-21","open":35.991,"close":36.151,"high":36.491,"low":35.831,"volume":297896},{"date":"2022-12-22","open":36.891,"close":36.771,"high":37.071,"low":36.541,"volume":353462},{"date":"2022-12-23","open":36.421,"close":36.531,"high":36.901,"low":36.211,"volume":306472},{"date":"2022-12-26","open":36.531,"close":35.551,"high":36.771,"low":35.551,"volume":403282},{"date":"2022-12-27","open":36.161,"close":36.471,"high":36.841,"low":35.921,"volume":347793},{"date":"2022-12-28","open":36.321,"close":37.171,"high":37.341,"low":36.191,"volume":456267},{"date":"2022-12-29","open":36.841,"close":36.711,"high":36.901,"low":36.001,"volume":469576},{"date":"2022-12-30","open":36.891,"close":37.891,"high":38.091,"low":36.891,"volume":553005},{"date":"2023-01-03","open":37.481,"close":38.041,"high":38.151,"low":36.951,"volume":602304},{"date":"2023-01-04","open":38.191,"close":39.421,"high":39.521,"low":38.191,"volume":869496},{"date":"2023-01-05","open":40.091,"close":39.821,"high":40.391,"low":39.391,"volume":737048},{"date":"2023-01-06","open":40.391,"close":40.631,"high":40.721,"low":39.941,"volume":780346},{"date":"2023-01-09","open":40.891,"close":41.801,"high":41.841,"low":40.591,"volume":881857},{"date":"2023-01-10","open":41.791,"close":40.101,"high":41.801,"low":40.031,"volume":837949},{"date":"2023-01-11","open":40.391,"close":41.591,"high":41.891,"low":40.331,"volume":966895},{"date":"2023-01-12","open":41.791,"close":41.801,"high":42.001,"low":41.321,"volume":600256},{"date":"2023-01-13","open":42.091,"close":43.241,"high":43.241,"low":41.941,"volume":896257},{"date":"2023-01-16","open":43.411,"close":42.981,"high":44.371,"low":42.381,"volume":1229794},{"date":"2023-01-17","open":42.851,"close":42.391,"high":42.961,"low":41.891,"volume":698873},{"date":"2023-01-18","open":42.391,"close":42.441,"high":42.761,"low":42.051,"volume":419603},{"date":"2023-01-19","open":42.291,"close":42.701,"high":42.761,"low":42.041,"volume":510461},{"date":"2023-01-20","open":42.991,"close":42.991,"high":43.131,"low":42.391,"volume":497069},{"date":"2023-01-30","open":44.481,"close":42.371,"high":44.491,"low":42.371,"volume":857579},{"date":"2023-01-31","open":42.651,"close":41.871,"high":43.171,"low":41.741,"volume":612418},{"date":"2023-02-01","open":42.441,"close":42.241,"high":42.641,"low":41.301,"volume":565301},{"date":"2023-02-02","open":42.491,"close":41.721,"high":42.491,"low":41.291,"volume":636217},{"date":"2023-02-03","open":41.391,"close":40.491,"high":41.441,"low":39.791,"volume":927310},{"date":"2023-02-06","open":39.691,"close":39.051,"high":39.751,"low":38.611,"volume":921595},{"date":"2023-02-07","open":39.391,"close":39.591,"high":39.731,"low":39.091,"volume":444363},{"date":"2023-02-08","open":39.641,"close":39.391,"high":40.081,"low":39.271,"volume":347190},{"date":"2023-02-09","open":39.391,"close":40.211,"high":40.441,"low":39.281,"volume":564907},{"date":"2023-02-10","open":40.351,"close":40.191,"high":40.441,"low":39.901,"volume":309173},{"date":"2023-02-13","open":40.081,"close":40.141,"high":40.191,"low":39.181,"volume":457973},{"date":"2023-02-14","open":40.191,"close":40.791,"high":40.791,"low":40.061,"volume":370402},{"date":"2023-02-15","open":40.731,"close":39.771,"high":40.781,"low":39.601,"volume":461027},{"date":"2023-02-16","open":39.971,"close":40.091,"high":40.941,"low":39.891,"volume":576891},{"date":"2023-02-17","open":40.091,"close":39.691,"high":40.721,"low":39.601,"volume":417519},{"date":"2023-02-20","open":39.741,"close":40.841,"high":40.881,"low":39.641,"volume":664285},{"date":"2023-02-21","open":40.751,"close":40.901,"high":41.011,"low":40.341,"volume":426660},{"date":"2023-02-22","open":40.391,"close":40.071,"high":40.851,"low":40.001,"volume":446046},{"date":"2023-02-23","open":39.891,"close":39.871,"high":40.591,"low":39.701,"volume":385254},{"date":"2023-02-24","open":39.781,"close":39.091,"high":39.901,"low":39.001,"volume":446548},{"date":"2023-02-27","open":38.891,"close":38.691,"high":39.281,"low":38.671,"volume":467917},{"date":"2023-02-28","open":38.901,"close":39.091,"high":39.171,"low":38.401,"volume":380417},{"date":"2023-03-01","open":38.911,"close":40.881,"high":40.891,"low":38.901,"volume":724323},{"date":"2023-03-02","open":40.861,"close":41.091,"high":41.351,"low":40.611,"volume":380889},{"date":"2023-03-03","open":41.371,"close":41.171,"high":41.551,"low":40.741,"volume":284133},{"date":"2023-03-06","open":40.891,"close":39.471,"high":41.061,"low":39.341,"volume":773237},{"date":"2023-03-07","open":39.441,"close":38.801,"high":40.091,"low":38.641,"volume":587302},{"date":"2023-03-08","open":38.441,"close":38.121,"high":38.501,"low":37.881,"volume":527417},{"date":"2023-03-09","open":38.271,"close":37.531,"high":38.271,"low":37.361,"volume":518325},{"date":"2023-03-10","open":36.951,"close":36.891,"high":37.541,"low":36.891,"volume":457092},{"date":"2023-03-13","open":36.891,"close":37.391,"high":37.681,"low":36.801,"volume":399483},{"date":"2023-03-14","open":37.111,"close":36.351,"high":37.111,"low":36.281,"volume":490733},{"date":"2023-03-15","open":36.921,"close":36.841,"high":37.551,"low":36.671,"volume":443643},{"date":"2023-03-16","open":35.791,"close":36.121,"high":36.721,"low":35.641,"volume":789609},{"date":"2023-03-17","open":36.701,"close":37.091,"high":37.851,"low":36.701,"volume":950191},{"date":"2023-03-20","open":36.891,"close":36.471,"high":37.471,"low":36.451,"volume":719244},{"date":"2023-03-21","open":36.781,"close":36.901,"high":37.291,"low":36.671,"volume":446659},{"date":"2023-03-22","open":37.141,"close":37.391,"high":37.661,"low":37.111,"volume":552251},{"date":"2023-03-23","open":37.191,"close":37.771,"high":37.781,"low":37.191,"volume":554274},{"date":"2023-03-24","open":37.691,"close":37.091,"high":37.691,"low":36.951,"volume":437694},{"date":"2023-03-27","open":37.151,"close":36.881,"high":37.221,"low":36.391,"volume":362173},{"date":"2023-03-28","open":36.981,"close":36.771,"high":37.271,"low":36.571,"volume":283324},{"date":"2023-03-29","open":37.221,"close":36.311,"high":37.471,"low":36.291,"volume":409020},{"date":"2023-03-30","open":36.401,"close":36.371,"high":36.591,"low":35.831,"volume":450030},{"date":"2023-03-31","open":36.491,"close":36.491,"high":37.191,"low":36.271,"volume":524540},{"date":"2023-04-03","open":36.441,"close":36.571,"high":36.791,"low":36.181,"volume":451215},{"date":"2023-04-04","open":36.561,"close":36.461,"high":36.751,"low":36.121,"volume":473486},{"date":"2023-04-06","open":36.441,"close":35.971,"high":36.441,"low":35.921,"volume":361627},{"date":"2023-04-07","open":36.181,"close":36.521,"high":36.671,"low":36.041,"volume":326336},{"date":"2023-04-10","open":36.621,"close":36.951,"high":37.161,"low":36.391,"volume":527369},{"date":"2023-04-11","open":36.911,"close":36.551,"high":37.191,"low":36.521,"volume":543094},{"date":"2023-04-12","open":36.691,"close":36.491,"high":36.971,"low":36.341,"volume":460938},{"date":"2023-04-13","open":36.191,"close":36.011,"high":36.261,"low":35.701,"volume":569479},{"date":"2023-04-14","open":36.241,"close":36.381,"high":36.861,"low":36.091,"volume":428919},{"date":"2023-04-17","open":36.221,"close":38.371,"high":38.371,"low":35.911,"volume":1036161},{"date":"2023-04-18","open":38.091,"close":39.511,"high":39.971,"low":38.021,"volume":1310275},{"date":"2023-04-19","open":39.441,"close":39.291,"high":39.791,"low":39.161,"volume":497165},{"date":"2023-04-20","open":39.301,"close":39.681,"high":39.841,"low":39.011,"volume":476734},{"date":"2023-04-21","open":39.491,"close":37.631,"high":39.581,"low":37.521,"volume":811976},{"date":"2023-04-24","open":37.771,"close":37.291,"high":38.641,"low":37.091,"volume":587482},{"date":"2023-04-25","open":37.431,"close":36.981,"high":37.971,"low":36.771,"volume":617583},{"date":"2023-04-26","open":36.751,"close":36.681,"high":37.141,"low":36.551,"volume":505147},{"date":"2023-04-27","open":37.871,"close":41.261,"high":41.261,"low":37.701,"volume":2570645},{"date":"2023-04-28","open":41.501,"close":42.691,"high":43.541,"low":41.171,"volume":2149502},{"date":"2023-05-04","open":41.661,"close":44.591,"high":45.241,"low":41.481,"volume":1837641},{"date":"2023-05-05","open":44.891,"close":44.721,"high":45.891,"low":44.131,"volume":1264107},{"date":"2023-05-08","open":44.881,"close":45.811,"high":45.971,"low":44.401,"volume":1504054},{"date":"2023-05-09","open":45.811,"close":44.371,"high":46.891,"low":44.261,"volume":1461587},{"date":"2023-05-10","open":44.371,"close":43.201,"high":44.751,"low":43.001,"volume":1055610},{"date":"2023-05-11","open":43.791,"close":43.241,"high":44.361,"low":43.051,"volume":593884},{"date":"2023-05-12","open":43.221,"close":42.161,"high":43.391,"low":42.061,"volume":626681},{"date":"2023-05-15","open":42.171,"close":44.601,"high":44.761,"low":41.671,"volume":1113754},{"date":"2023-05-16","open":44.561,"close":44.091,"high":44.711,"low":43.691,"volume":644969},{"date":"2023-05-17","open":43.681,"close":42.801,"high":43.741,"low":42.471,"volume":642552},{"date":"2023-05-18","open":42.691,"close":42.711,"high":43.741,"low":42.421,"volume":555166},{"date":"2023-05-19","open":42.101,"close":41.931,"high":42.591,"low":41.691,"volume":554236},{"date":"2023-05-22","open":41.891,"close":42.311,"high":42.741,"low":41.691,"volume":498812},{"date":"2023-05-23","open":42.291,"close":40.791,"high":42.561,"low":40.791,"volume":685386},{"date":"2023-05-24","open":40.751,"close":39.361,"high":40.791,"low":39.291,"volume":713134},{"date":"2023-05-25","open":39.271,"close":39.291,"high":39.641,"low":38.791,"volume":525529},{"date":"2023-05-26","open":39.281,"close":39.331,"high":39.771,"low":38.701,"volume":403366},{"date":"2023-05-29","open":39.521,"close":38.931,"high":39.641,"low":38.691,"volume":484344},{"date":"2023-05-30","open":38.941,"close":38.881,"high":39.221,"low":38.311,"volume":570291},{"date":"2023-05-31","open":38.591,"close":37.891,"high":38.681,"low":37.891,"volume":610689},{"date":"2023-06-01","open":37.941,"close":38.341,"high":38.821,"low":37.791,"volume":518074},{"date":"2023-06-02","open":38.771,"close":39.991,"high":40.091,"low":38.721,"volume":832840},{"date":"2023-06-05","open":39.651,"close":39.401,"high":39.821,"low":39.121,"volume":466456},{"date":"2023-06-06","open":39.231,"close":39.651,"high":40.821,"low":39.141,"volume":644502},{"date":"2023-06-07","open":40.291,"close":39.901,"high":40.581,"low":39.661,"volume":425436},{"date":"2023-06-08","open":39.811,"close":40.561,"high":40.851,"low":39.571,"volume":572284},{"date":"2023-06-09","open":40.561,"close":40.371,"high":40.841,"low":40.301,"volume":428043},{"date":"2023-06-12","open":40.351,"close":40.461,"high":40.831,"low":39.781,"volume":476457},{"date":"2023-06-13","open":40.371,"close":40.521,"high":40.591,"low":39.641,"volume":440029},{"date":"2023-06-14","open":40.938,"close":40.418,"high":41.278,"low":40.238,"volume":553664},{"date":"2023-06-15","open":40.668,"close":40.788,"high":41.468,"low":40.238,"volume":473440},{"date":"2023-06-16","open":41.068,"close":40.968,"high":41.208,"low":40.468,"volume":534142},{"date":"2023-06-19","open":40.828,"close":39.868,"high":40.848,"low":39.698,"volume":642164},{"date":"2023-06-20","open":39.868,"close":39.258,"high":40.118,"low":39.168,"volume":615333},{"date":"2023-06-21","open":38.978,"close":39.008,"high":39.618,"low":38.848,"volume":381031},{"date":"2023-06-26","open":38.668,"close":38.298,"high":38.738,"low":38.068,"volume":485350},{"date":"2023-06-27","open":38.288,"close":38.668,"high":38.998,"low":38.118,"volume":480933},{"date":"2023-06-28","open":38.518,"close":38.908,"high":38.918,"low":38.298,"volume":356070},{"date":"2023-06-29","open":38.918,"close":38.668,"high":39.158,"low":38.498,"volume":265735},{"date":"2023-06-30","open":38.568,"close":38.768,"high":39.238,"low":38.558,"volume":326971},{"date":"2023-07-03","open":38.808,"close":40.548,"high":40.718,"low":38.748,"volume":697781},{"date":"2023-07-04","open":40.558,"close":40.318,"high":40.598,"low":40.068,"volume":297441},{"date":"2023-07-05","open":40.258,"close":39.718,"high":40.358,"low":39.648,"volume":264061},{"date":"2023-07-06","open":39.398,"close":39.668,"high":40.528,"low":39.388,"volume":402580},{"date":"2023-07-07","open":39.368,"close":39.578,"high":40.058,"low":39.348,"volume":364421},{"date":"2023-07-10","open":39.998,"close":38.978,"high":40.058,"low":38.878,"volume":368164},{"date":"2023-07-11","open":39.168,"close":39.568,"high":39.788,"low":39.168,"volume":268886},{"date":"2023-07-12","open":39.568,"close":39.658,"high":40.318,"low":39.448,"volume":354393},{"date":"2023-07-13","open":40.088,"close":40.988,"high":41.118,"low":40.018,"volume":648768},{"date":"2023-07-14","open":41.388,"close":41.008,"high":41.458,"low":40.778,"volume":366358},{"date":"2023-07-17","open":40.738,"close":40.418,"high":40.818,"low":40.248,"volume":304707},{"date":"2023-07-18","open":40.648,"close":39.968,"high":40.658,"low":39.828,"volume":283183},{"date":"2023-07-19","open":39.668,"close":40.138,"high":40.228,"low":39.668,"volume":321116},{"date":"2023-07-20","open":40.268,"close":39.788,"high":40.568,"low":39.688,"volume":301378},{"date":"2023-07-21","open":39.678,"close":39.338,"high":40.118,"low":39.168,"volume":446791},{"date":"2023-07-24","open":39.168,"close":38.988,"high":39.358,"low":38.868,"volume":315980},{"date":"2023-07-25","open":40.068,"close":41.918,"high":42.048,"low":40.068,"volume":1413279},{"date":"2023-07-26","open":41.548,"close":41.828,"high":42.008,"low":41.348,"volume":515441},{"date":"2023-07-27","open":41.958,"close":42.248,"high":42.948,"low":41.778,"volume":703735},{"date":"2023-07-28","open":41.868,"close":44.298,"high":44.728,"low":41.778,"volume":1277908},{"date":"2023-07-31","open":45.348,"close":44.968,"high":46.048,"low":44.668,"volume":1274855},{"date":"2023-08-01","open":44.868,"close":44.108,"high":45.368,"low":43.808,"volume":670614},{"date":"2023-08-02","open":43.968,"close":43.778,"high":44.928,"low":43.298,"volume":608798},{"date":"2023-08-03","open":43.778,"close":44.778,"high":44.968,"low":43.478,"volume":654944},{"date":"2023-08-04","open":45.598,"close":44.268,"high":46.218,"low":44.268,"volume":1051653},{"date":"2023-08-07","open":43.748,"close":44.068,"high":44.138,"low":43.568,"volume":436896},{"date":"2023-08-08","open":43.838,"close":43.628,"high":44.058,"low":42.828,"volume":523263},{"date":"2023-08-09","open":43.448,"close":43.628,"high":43.948,"low":43.318,"volume":372853},{"date":"2023-08-10","open":43.418,"close":43.728,"high":43.838,"low":43.248,"volume":299263},{"date":"2023-08-11","open":43.668,"close":41.738,"high":43.778,"low":41.718,"volume":748921},{"date":"2023-08-14","open":40.668,"close":40.898,"high":41.188,"low":40.648,"volume":604721},{"date":"2023-08-15","open":40.888,"close":41.048,"high":41.448,"low":40.388,"volume":521837},{"date":"2023-08-16","open":40.688,"close":40.718,"high":41.308,"low":40.498,"volume":476604},{"date":"2023-08-17","open":40.378,"close":40.278,"high":40.548,"low":39.698,"volume":598274},{"date":"2023-08-18","open":40.268,"close":39.888,"high":41.368,"low":39.888,"volume":636663},{"date":"2023-08-21","open":39.768,"close":39.038,"high":39.858,"low":39.038,"volume":628081},{"date":"2023-08-22","open":39.268,"close":39.368,"high":39.668,"low":38.838,"volume":518495},{"date":"2023-08-23","open":39.088,"close":38.828,"high":39.468,"low":38.758,"volume":476239},{"date":"2023-08-24","open":38.898,"close":38.868,"high":39.378,"low":38.558,"volume":418637},{"date":"2023-08-25","open":38.678,"close":39.378,"high":39.748,"low":38.618,"volume":417635},{"date":"2023-08-28","open":42.868,"close":40.478,"high":42.898,"low":40.148,"volume":1090108},{"date":"2023-08-29","open":40.408,"close":40.928,"high":41.338,"low":40.258,"volume":573806},{"date":"2023-08-30","open":41.248,"close":40.618,"high":41.358,"low":40.268,"volume":600123},{"date":"2023-08-31","open":40.998,"close":41.158,"high":41.918,"low":40.878,"volume":639538},{"date":"2023-09-01","open":41.718,"close":42.468,"high":42.868,"low":41.628,"volume":855756},{"date":"2023-09-04","open":42.818,"close":43.818,"high":44.268,"low":42.808,"volume":921931},{"date":"2023-09-05","open":43.568,"close":42.568,"high":43.568,"low":42.498,"volume":506244},{"date":"2023-09-06","open":42.368,"close":43.398,"high":43.558,"low":42.248,"volume":514362},{"date":"2023-09-07","open":43.078,"close":42.588,"high":43.248,"low":42.528,"volume":403291},{"date":"2023-09-08","open":42.398,"close":42.488,"high":42.818,"low":42.168,"volume":273667},{"date":"2023-09-11","open":42.748,"close":42.728,"high":43.138,"low":42.218,"volume":491515},{"date":"2023-09-12","open":42.468,"close":42.318,"high":42.518,"low":41.858,"volume":361144},{"date":"2023-09-13","open":42.508,"close":41.868,"high":42.588,"low":41.588,"volume":433989},{"date":"2023-09-14","open":42.008,"close":41.558,"high":42.168,"low":41.358,"volume":391312},{"date":"2023-09-15","open":41.858,"close":41.568,"high":42.488,"low":41.368,"volume":557532},{"date":"2023-09-18","open":41.288,"close":41.668,"high":41.848,"low":41.068,"volume":295267},{"date":"2023-09-19","open":41.648,"close":41.648,"high":41.718,"low":41.388,"volume":266524},{"date":"2023-09-20","open":41.628,"close":41.258,"high":41.628,"low":40.948,"volume":328733},{"date":"2023-09-21","open":41.068,"close":40.858,"high":41.228,"low":40.738,"volume":335480},{"date":"2023-09-22","open":40.868,"close":42.698,"high":42.698,"low":40.738,"volume":663006},{"date":"2023-09-25","open":42.378,"close":41.428,"high":42.468,"low":41.398,"volume":499759},{"date":"2023-09-26","open":41.418,"close":40.928,"high":41.708,"low":40.888,"volume":400930},{"date":"2023-09-27","open":40.968,"close":41.028,"high":41.358,"low":40.868,"volume":324863},{"date":"2023-09-28","open":41.198,"close":40.668,"high":41.248,"low":40.518,"volume":421466},{"date":"2023-10-09","open":40.368,"close":40.438,"high":40.638,"low":39.888,"volume":394012},{"date":"2023-10-10","open":40.648,"close":39.968,"high":40.898,"low":39.888,"volume":330777},{"date":"2023-10-11","open":40.218,"close":40.058,"high":40.338,"low":39.878,"volume":325297},{"date":"2023-10-12","open":41.238,"close":40.798,"high":41.258,"low":40.578,"volume":448710},{"date":"2023-10-13","open":40.238,"close":40.338,"high":40.648,"low":40.038,"volume":261270},{"date":"2023-10-16","open":40.218,"close":39.908,"high":40.498,"low":39.778,"volume":319003},{"date":"2023-10-17","open":40.168,"close":40.048,"high":40.348,"low":39.828,"volume":270142},{"date":"2023-10-18","open":39.878,"close":39.758,"high":40.138,"low":39.748,"volume":325690},{"date":"2023-10-19","open":39.478,"close":38.418,"high":39.528,"low":38.378,"volume":694085},{"date":"2023-10-20","open":37.968,"close":38.208,"high":38.458,"low":37.918,"volume":481776},{"date":"2023-10-23","open":38.158,"close":38.308,"high":38.568,"low":37.868,"volume":387068},{"date":"2023-10-24","open":38.398,"close":38.468,"high":38.868,"low":38.048,"volume":432311},{"date":"2023-10-25","open":39.269,"close":38.799,"high":39.289,"low":38.719,"volume":374463},{"date":"2023-10-26","open":38.589,"close":38.989,"high":39.089,"low":38.539,"volume":280986},{"date":"2023-10-27","open":38.479,"close":38.469,"high":38.829,"low":37.839,"volume":618850},{"date":"2023-10-30","open":38.479,"close":38.599,"high":38.779,"low":38.099,"volume":455498},{"date":"2023-10-31","open":38.709,"close":38.749,"high":39.219,"low":38.469,"volume":423089},{"date":"2023-11-01","open":39.079,"close":38.399,"high":39.169,"low":38.309,"volume":378012},{"date":"2023-11-02","open":38.499,"close":38.349,"high":38.879,"low":38.299,"volume":292248},{"date":"2023-11-03","open":38.479,"close":38.529,"high":38.599,"low":38.179,"volume":386407},{"date":"2023-11-06","open":38.889,"close":39.349,"high":39.459,"low":38.799,"volume":562463},{"date":"2023-11-07","open":39.169,"close":38.589,"high":39.189,"low":38.529,"volume":520543},{"date":"2023-11-08","open":38.589,"close":37.919,"high":38.719,"low":37.839,"volume":703734},{"date":"2023-11-09","open":37.289,"close":36.569,"high":37.489,"low":36.149,"volume":1504542},{"date":"2023-11-10","open":36.189,"close":35.639,"high":36.189,"low":35.319,"volume":1049965},{"date":"2023-11-13","open":35.589,"close":35.679,"high":35.729,"low":35.349,"volume":493091},{"date":"2023-11-14","open":35.839,"close":35.899,"high":36.099,"low":35.679,"volume":558200},{"date":"2023-11-15","open":36.409,"close":36.649,"high":36.899,"low":36.169,"volume":728706},{"date":"2023-11-16","open":36.419,"close":36.159,"high":36.639,"low":36.059,"volume":386089},{"date":"2023-11-17","open":35.919,"close":35.949,"high":36.109,"low":35.619,"volume":404728},{"date":"2023-11-20","open":35.999,"close":36.199,"high":36.339,"low":35.769,"volume":324987},{"date":"2023-11-21","open":36.199,"close":36.359,"high":36.839,"low":36.199,"volume":432503},{"date":"2023-11-22","open":36.239,"close":36.019,"high":36.339,"low":35.999,"volume":249251},{"date":"2023-11-23","open":35.979,"close":36.339,"high":36.339,"low":35.799,"volume":263803},{"date":"2023-11-24","open":36.289,"close":35.979,"high":36.319,"low":35.919,"volume":280449},{"date":"2023-11-27","open":35.889,"close":35.139,"high":35.929,"low":34.899,"volume":585460},{"date":"2023-11-28","open":35.089,"close":34.959,"high":35.349,"low":34.869,"volume":372261},{"date":"2023-11-29","open":34.959,"close":34.039,"high":35.019,"low":33.789,"volume":679047},{"date":"2023-11-30","open":33.959,"close":34.089,"high":34.359,"low":33.909,"volume":388572},{"date":"2023-12-01","open":33.939,"close":34.309,"high":34.469,"low":33.589,"volume":486961},{"date":"2023-12-04","open":34.139,"close":33.669,"high":34.559,"low":33.599,"volume":399870},{"date":"2023-12-05","open":33.409,"close":32.819,"high":33.459,"low":32.799,"volume":506428},{"date":"2023-12-06","open":32.789,"close":32.819,"high":33.039,"low":32.579,"volume":433324},{"date":"2023-12-07","open":32.649,"close":32.629,"high":33.009,"low":32.169,"volume":501004},{"date":"2023-12-08","open":32.539,"close":32.479,"high":32.919,"low":32.479,"volume":378912},{"date":"2023-12-11","open":32.289,"close":32.889,"high":32.999,"low":31.849,"volume":555114},{"date":"2023-12-12","open":32.709,"close":33.079,"high":33.099,"low":32.539,"volume":358213},{"date":"2023-12-13","open":32.989,"close":32.179,"high":32.989,"low":32.179,"volume":412856},{"date":"2023-12-14","open":32.519,"close":31.989,"high":32.759,"low":31.979,"volume":332368},{"date":"2023-12-15","open":32.439,"close":32.079,"high":32.849,"low":32.019,"volume":507912},{"date":"2023-12-18","open":31.689,"close":31.899,"high":32.139,"low":31.599,"volume":329987},{"date":"2023-12-19","open":31.869,"close":31.999,"high":32.269,"low":31.689,"volume":332249},{"date":"2023-12-20","open":31.999,"close":31.739,"high":32.189,"low":31.719,"volume":299482},{"date":"2023-12-21","open":31.549,"close":32.089,"high":32.259,"low":31.419,"volume":424163},{"date":"2023-12-22","open":32.049,"close":32.389,"high":32.669,"low":31.969,"volume":424737},{"date":"2023-12-25","open":32.339,"close":32.469,"high":32.569,"low":32.199,"volume":203255},{"date":"2023-12-26","open":32.469,"close":32.389,"high":32.469,"low":32.109,"volume":199146},{"date":"2023-12-27","open":32.389,"close":32.289,"high":32.449,"low":31.969,"volume":295938},{"date":"2023-12-28","open":32.289,"close":33.549,"high":33.639,"low":32.139,"volume":609526},{"date":"2023-12-29","open":33.349,"close":33.589,"high":33.729,"low":33.339,"volume":341078},{"date":"2024-01-02","open":33.589,"close":32.759,"high":33.599,"low":32.749,"volume":437592},{"date":"2024-01-03","open":32.759,"close":32.689,"high":32.949,"low":32.479,"volume":363822},{"date":"2024-01-04","open":32.649,"close":32.189,"high":32.869,"low":31.949,"volume":467392},{"date":"2024-01-05","open":32.139,"close":32.259,"high":32.869,"low":31.969,"volume":499202},{"date":"2024-01-08","open":32.259,"close":31.739,"high":32.459,"low":31.509,"volume":514732},{"date":"2024-01-09","open":31.739,"close":31.669,"high":31.869,"low":31.489,"volume":370651},{"date":"2024-01-10","open":31.579,"close":31.109,"high":31.739,"low":31.109,"volume":441304},{"date":"2024-01-11","open":31.089,"close":31.719,"high":31.949,"low":30.909,"volume":381571},{"date":"2024-01-12","open":31.479,"close":31.319,"high":31.829,"low":31.319,"volume":303001},{"date":"2024-01-15","open":31.159,"close":31.459,"high":31.779,"low":30.989,"volume":327022},{"date":"2024-01-16","open":31.329,"close":31.989,"high":32.049,"low":31.229,"volume":544963},{"date":"2024-01-17","open":31.749,"close":31.299,"high":31.839,"low":31.299,"volume":561229},{"date":"2024-01-18","open":31.039,"close":32.279,"high":32.319,"low":30.929,"volume":861544},{"date":"2024-01-19","open":32.089,"close":32.489,"high":32.629,"low":31.839,"volume":639744},{"date":"2024-01-22","open":32.359,"close":32.769,"high":33.219,"low":32.259,"volume":961099},{"date":"2024-01-23","open":32.489,"close":32.649,"high":32.999,"low":31.989,"volume":601721},{"date":"2024-01-24","open":32.949,"close":33.459,"high":33.589,"low":32.369,"volume":761151},{"date":"2024-01-25","open":33.439,"close":34.439,"high":34.799,"low":33.289,"volume":986581},{"date":"2024-01-26","open":34.339,"close":34.539,"high":34.629,"low":33.939,"volume":785925},{"date":"2024-01-29","open":34.549,"close":34.269,"high":34.979,"low":34.209,"volume":620785},{"date":"2024-01-30","open":33.889,"close":33.479,"high":34.199,"low":33.459,"volume":570640},{"date":"2024-01-31","open":33.439,"close":33.799,"high":34.139,"low":33.279,"volume":557014},{"date":"2024-02-01","open":33.409,"close":33.589,"high":33.919,"low":33.219,"volume":490925},{"date":"2024-02-02","open":33.589,"close":33.389,"high":33.839,"low":32.289,"volume":690773},{"date":"2024-02-05","open":33.289,"close":33.969,"high":34.279,"low":32.969,"volume":806148},{"date":"2024-02-06","open":33.959,"close":34.849,"high":34.969,"low":33.659,"volume":823835},{"date":"2024-02-07","open":34.979,"close":35.669,"high":35.689,"low":34.639,"volume":916154},{"date":"2024-02-08","open":35.809,"close":36.069,"high":36.239,"low":35.439,"volume":768747},{"date":"2024-02-19","open":36.279,"close":36.019,"high":36.369,"low":35.809,"volume":544134},{"date":"2024-02-20","open":35.939,"close":35.639,"high":35.959,"low":35.389,"volume":469355},{"date":"2024-02-21","open":35.469,"close":36.879,"high":37.589,"low":35.309,"volume":1112492},{"date":"2024-02-22","open":36.649,"close":36.989,"high":37.029,"low":36.499,"volume":517452},{"date":"2024-02-23","open":36.969,"close":37.359,"high":37.739,"low":36.889,"volume":644217},{"date":"2024-02-26","open":37.189,"close":36.239,"high":37.199,"low":36.189,"volume":616196},{"date":"2024-02-27","open":36.109,"close":36.409,"high":36.439,"low":35.989,"volume":429013},{"date":"2024-02-28","open":36.479,"close":35.939,"high":36.569,"low":35.939,"volume":535764},{"date":"2024-02-29","open":35.809,"close":36.189,"high":36.359,"low":35.789,"volume":455092},{"date":"2024-03-01","open":36.089,"close":36.279,"high":36.379,"low":35.809,"volume":445774},{"date":"2024-03-04","open":36.019,"close":35.629,"high":36.109,"low":35.489,"volume":545047},{"date":"2024-03-05","open":35.439,"close":36.099,"high":36.169,"low":35.339,"volume":623437},{"date":"2024-03-06","open":36.079,"close":35.789,"high":36.199,"low":35.749,"volume":342763},{"date":"2024-03-07","open":36.059,"close":36.349,"high":36.749,"low":36.019,"volume":648962},{"date":"2024-03-08","open":36.159,"close":36.169,"high":36.489,"low":35.839,"volume":372494},{"date":"2024-03-11","open":36.069,"close":36.449,"high":36.569,"low":36.029,"volume":435973},{"date":"2024-03-12","open":36.459,"close":37.099,"high":37.169,"low":36.169,"volume":679206},{"date":"2024-03-13","open":37.019,"close":35.919,"high":37.049,"low":35.859,"volume":701216},{"date":"2024-03-14","open":35.659,"close":35.739,"high":36.179,"low":35.589,"volume":360890},{"date":"2024-03-15","open":35.799,"close":35.769,"high":35.929,"low":35.309,"volume":398675},{"date":"2024-03-18","open":35.639,"close":35.849,"high":35.949,"low":35.359,"volume":416263},{"date":"2024-03-19","open":35.689,"close":35.119,"high":35.689,"low":35.089,"volume":486015},{"date":"2024-03-20","open":35.039,"close":35.209,"high":35.339,"low":34.969,"volume":283617},{"date":"2024-03-21","open":35.379,"close":35.319,"high":35.719,"low":35.099,"volume":414976},{"date":"2024-03-22","open":34.319,"close":33.849,"high":34.419,"low":33.539,"volume":1125504},{"date":"2024-03-25","open":33.739,"close":33.729,"high":34.169,"low":33.639,"volume":437601},{"date":"2024-03-26","open":33.729,"close":34.189,"high":34.239,"low":33.729,"volume":402991},{"date":"2024-03-27","open":34.069,"close":33.939,"high":34.269,"low":33.939,"volume":346190},{"date":"2024-03-28","open":33.889,"close":33.979,"high":34.549,"low":33.739,"volume":432340},{"date":"2024-03-29","open":34.069,"close":34.099,"high":34.529,"low":33.979,"volume":335122},{"date":"2024-04-01","open":34.239,"close":34.539,"high":34.539,"low":34.189,"volume":387063},{"date":"2024-04-02","open":34.479,"close":34.289,"high":34.749,"low":34.199,"volume":399966},{"date":"2024-04-03","open":34.189,"close":33.789,"high":34.339,"low":33.789,"volume":463640},{"date":"2024-04-08","open":33.569,"close":33.509,"high":33.719,"low":33.169,"volume":435902},{"date":"2024-04-09","open":33.559,"close":33.399,"high":33.769,"low":33.389,"volume":293924},{"date":"2024-04-10","open":33.279,"close":32.489,"high":33.359,"low":32.389,"volume":667545},{"date":"2024-04-11","open":32.319,"close":32.239,"high":32.429,"low":31.899,"volume":443214},{"date":"2024-04-12","open":32.089,"close":31.069,"high":32.279,"low":30.959,"volume":918947},{"date":"2024-04-15","open":31.069,"close":31.649,"high":31.789,"low":30.969,"volume":771609},{"date":"2024-04-16","open":31.649,"close":31.569,"high":32.079,"low":31.369,"volume":626747},{"date":"2024-04-17","open":31.559,"close":32.239,"high":32.309,"low":31.299,"volume":594585},{"date":"2024-04-18","open":32.189,"close":32.989,"high":33.589,"low":32.099,"volume":846089},{"date":"2024-04-19","open":32.759,"close":32.709,"high":33.069,"low":32.489,"volume":368395},{"date":"2024-04-22","open":32.779,"close":33.119,"high":33.379,"low":32.779,"volume":391228},{"date":"2024-04-23","open":33.109,"close":33.179,"high":33.389,"low":32.899,"volume":342653},{"date":"2024-04-24","open":33.679,"close":33.889,"high":33.989,"low":33.399,"volume":549964},{"date":"2024-04-25","open":33.809,"close":34.349,"high":34.569,"low":33.589,"volume":582178},{"date":"2024-04-26","open":34.279,"close":34.819,"high":35.069,"low":34.099,"volume":694276},{"date":"2024-04-29","open":34.789,"close":35.369,"high":36.169,"low":34.699,"volume":875455},{"date":"2024-04-30","open":35.369,"close":34.649,"high":35.449,"low":34.609,"volume":518190},{"date":"2024-05-06","open":36.439,"close":35.779,"high":36.569,"low":35.659,"volume":1062747},{"date":"2024-05-07","open":35.789,"close":35.879,"high":36.079,"low":35.479,"volume":528152},{"date":"2024-05-08","open":35.739,"close":35.239,"high":35.989,"low":35.169,"volume":447335},{"date":"2024-05-09","open":35.159,"close":35.629,"high":35.869,"low":35.149,"volume":413541},{"date":"2024-05-10","open":35.889,"close":36.219,"high":36.469,"low":35.809,"volume":677670},{"date":"2024-05-13","open":35.799,"close":35.939,"high":36.179,"low":35.459,"volume":493481},{"date":"2024-05-14","open":35.939,"close":35.599,"high":36.089,"low":35.439,"volume":396512},{"date":"2024-05-15","open":35.569,"close":35.129,"high":35.589,"low":34.949,"volume":399119},{"date":"2024-05-16","open":35.489,"close":36.339,"high":36.679,"low":35.249,"volume":934782},{"date":"2024-05-17","open":36.889,"close":38.489,"high":38.489,"low":36.739,"volume":1894580},{"date":"2024-05-20","open":38.989,"close":38.749,"high":39.359,"low":38.119,"volume":1479453},{"date":"2024-05-21","open":38.369,"close":38.689,"high":38.829,"low":38.309,"volume":551096},{"date":"2024-05-22","open":38.589,"close":38.689,"high":39.339,"low":38.439,"volume":751337},{"date":"2024-05-23","open":38.209,"close":38.069,"high":38.459,"low":37.809,"volume":635923},{"date":"2024-05-24","open":37.839,"close":37.179,"high":38.089,"low":37.149,"volume":541286},{"date":"2024-05-27","open":37.289,"close":37.389,"high":37.679,"low":37.169,"volume":412742},{"date":"2024-05-28","open":37.449,"close":37.049,"high":37.639,"low":36.909,"volume":421922},{"date":"2024-05-29","open":36.879,"close":36.759,"high":37.419,"low":36.649,"volume":439423},{"date":"2024-05-30","open":36.599,"close":36.439,"high":36.949,"low":36.189,"volume":393955},{"date":"2024-05-31","open":36.689,"close":36.359,"high":37.389,"low":36.349,"volume":482492},{"date":"2024-06-03","open":36.279,"close":36.419,"high":36.749,"low":35.899,"volume":446518},{"date":"2024-06-04","open":36.369,"close":36.559,"high":36.799,"low":36.299,"volume":398178},{"date":"2024-06-05","open":36.549,"close":36.369,"high":36.569,"low":36.229,"volume":361880},{"date":"2024-06-06","open":36.489,"close":35.739,"high":36.619,"low":35.659,"volume":542621},{"date":"2024-06-07","open":35.889,"close":35.409,"high":36.069,"low":35.289,"volume":421394},{"date":"2024-06-11","open":35.199,"close":35.119,"high":35.479,"low":34.889,"volume":422363},{"date":"2024-06-12","open":35.119,"close":34.689,"high":35.189,"low":34.649,"volume":398340},{"date":"2024-06-13","open":34.869,"close":34.589,"high":34.949,"low":34.479,"volume":320428},{"date":"2024-06-14","open":34.479,"close":35.159,"high":35.479,"low":34.449,"volume":635624},{"date":"2024-06-17","open":34.889,"close":34.869,"high":35.119,"low":34.669,"volume":384727},{"date":"2024-06-18","open":34.989,"close":35.019,"high":35.339,"low":34.859,"volume":353452},{"date":"2024-06-19","open":35.029,"close":35.289,"high":35.479,"low":34.899,"volume":410640},{"date":"2024-06-20","open":35.279,"close":34.799,"high":35.359,"low":34.799,"volume":364790},{"date":"2024-06-21","open":34.779,"close":34.959,"high":35.109,"low":34.609,"volume":385055},{"date":"2024-06-24","open":34.819,"close":35.089,"high":35.339,"low":34.509,"volume":445928},{"date":"2024-06-25","open":35.079,"close":34.839,"high":35.409,"low":34.729,"volume":382836},{"date":"2024-06-26","open":34.769,"close":34.939,"high":35.109,"low":34.579,"volume":265061},{"date":"2024-06-27","open":34.799,"close":34.709,"high":34.929,"low":34.539,"volume":367975},{"date":"2024-06-28","open":34.639,"close":34.649,"high":35.189,"low":34.549,"volume":399345},{"date":"2024-07-01","open":34.699,"close":34.909,"high":34.959,"low":33.929,"volume":474198},{"date":"2024-07-02","open":34.699,"close":35.459,"high":36.039,"low":34.689,"volume":568857},{"date":"2024-07-03","open":35.469,"close":35.559,"high":35.719,"low":35.199,"volume":295748},{"date":"2024-07-04","open":35.549,"close":35.269,"high":35.849,"low":35.249,"volume":324851},{"date":"2024-07-05","open":35.239,"close":34.409,"high":35.549,"low":34.269,"volume":526718},{"date":"2024-07-08","open":34.189,"close":34.129,"high":34.649,"low":33.969,"volume":339548},{"date":"2024-07-09","open":34.119,"close":34.809,"high":34.879,"low":33.749,"volume":381403},{"date":"2024-07-10","open":34.359,"close":35.149,"high":35.219,"low":34.359,"volume":361273},{"date":"2024-07-11","open":35.559,"close":35.229,"high":35.779,"low":35.199,"volume":375570},{"date":"2024-07-12","open":35.289,"close":35.969,"high":36.149,"low":35.289,"volume":495697},{"date":"2024-07-15","open":35.889,"close":35.819,"high":36.269,"low":35.769,"volume":354848},{"date":"2024-07-16","open":35.289,"close":34.479,"high":35.399,"low":33.969,"volume":939985},{"date":"2024-07-17","open":34.539,"close":35.579,"high":35.709,"low":34.539,"volume":778406},{"date":"2024-07-18","open":35.479,"close":35.659,"high":35.929,"low":35.249,"volume":513624},{"date":"2024-07-19","open":35.659,"close":36.319,"high":36.439,"low":35.489,"volume":610775},{"date":"2024-07-22","open":36.389,"close":36.289,"high":36.509,"low":35.929,"volume":440562},{"date":"2024-07-23","open":36.249,"close":36.079,"high":36.519,"low":36.069,"volume":459790},{"date":"2024-07-24","open":36.089,"close":35.849,"high":36.319,"low":35.639,"volume":386095},{"date":"2024-07-25","open":35.779,"close":35.859,"high":36.109,"low":35.519,"volume":440474},{"date":"2024-07-26","open":35.924,"close":35.864,"high":36.474,"low":35.524,"volume":510378},{"date":"2024-07-29","open":35.854,"close":36.094,"high":36.404,"low":35.784,"volume":305650},{"date":"2024-07-30","open":36.054,"close":36.104,"high":36.224,"low":35.834,"volume":296922},{"date":"2024-07-31","open":36.114,"close":37.334,"high":37.374,"low":36.024,"volume":580878},{"date":"2024-08-01","open":37.194,"close":37.284,"high":37.624,"low":37.034,"volume":325140},{"date":"2024-08-02","open":37.004,"close":36.594,"high":37.184,"low":36.474,"volume":331373},{"date":"2024-08-05","open":36.474,"close":36.774,"high":37.314,"low":36.464,"volume":430509},{"date":"2024-08-06","open":37.144,"close":35.674,"high":37.254,"low":35.414,"volume":634343},{"date":"2024-08-07","open":35.694,"close":35.474,"high":35.884,"low":35.454,"volume":299781},{"date":"2024-08-08","open":35.524,"close":35.594,"high":35.924,"low":35.184,"volume":236432},{"date":"2024-08-09","open":35.764,"close":35.384,"high":36.014,"low":35.384,"volume":261785},{"date":"2024-08-12","open":35.304,"close":35.394,"high":35.504,"low":35.084,"volume":152199},{"date":"2024-08-13","open":35.394,"close":35.554,"high":35.584,"low":35.284,"volume":166506},{"date":"2024-08-14","open":35.584,"close":35.264,"high":35.714,"low":35.264,"volume":206504},{"date":"2024-08-15","open":35.284,"close":36.094,"high":36.444,"low":34.994,"volume":534167},{"date":"2024-08-16","open":36.094,"close":36.384,"high":36.524,"low":36.024,"volume":269574},{"date":"2024-08-19","open":36.384,"close":36.844,"high":36.944,"low":36.364,"volume":287912},{"date":"2024-08-20","open":36.924,"close":36.694,"high":36.944,"low":36.474,"volume":293763},{"date":"2024-08-21","open":36.754,"close":36.744,"high":36.854,"low":36.184,"volume":236174},{"date":"2024-08-22","open":36.734,"close":36.484,"high":37.024,"low":36.414,"volume":304977},{"date":"2024-08-23","open":36.814,"close":38.124,"high":38.234,"low":36.704,"volume":994234},{"date":"2024-08-26","open":38.234,"close":38.124,"high":38.414,"low":37.824,"volume":475806},{"date":"2024-08-27","open":38.054,"close":37.924,"high":38.324,"low":37.734,"volume":339647},{"date":"2024-08-28","open":38.014,"close":37.964,"high":38.154,"low":37.704,"volume":348395},{"date":"2024-08-29","open":37.954,"close":37.394,"high":38.334,"low":37.234,"volume":476945},{"date":"2024-08-30","open":37.484,"close":38.804,"high":39.304,"low":37.484,"volume":1100006},{"date":"2024-09-02","open":38.654,"close":38.224,"high":38.944,"low":38.224,"volume":513171},{"date":"2024-09-03","open":38.384,"close":37.984,"high":38.394,"low":37.854,"volume":368220},{"date":"2024-09-04","open":37.994,"close":37.414,"high":38.414,"low":37.224,"volume":409949},{"date":"2024-09-05","open":37.404,"close":38.194,"high":38.284,"low":37.384,"volume":466511},{"date":"2024-09-06","open":38.194,"close":38.024,"high":38.754,"low":37.934,"volume":390258},{"date":"2024-09-09","open":37.854,"close":37.454,"high":38.024,"low":37.324,"volume":401725},{"date":"2024-09-10","open":37.524,"close":37.434,"high":37.824,"low":37.064,"volume":293656},{"date":"2024-09-11","open":37.414,"close":37.294,"high":37.694,"low":37.144,"volume":274074},{"date":"2024-09-12","open":37.504,"close":37.374,"high":37.544,"low":36.594,"volume":410839},{"date":"2024-09-13","open":37.334,"close":37.664,"high":38.174,"low":37.274,"volume":344396},{"date":"2024-09-18","open":37.774,"close":38.474,"high":38.564,"low":37.704,"volume":432638},{"date":"2024-09-19","open":38.494,"close":38.804,"high":38.874,"low":38.094,"volume":466500},{"date":"2024-09-20","open":38.754,"close":38.924,"high":39.064,"low":38.514,"volume":532924},{"date":"2024-09-23","open":38.904,"close":38.864,"high":39.174,"low":38.634,"volume":295240},{"date":"2024-09-24","open":39.374,"close":41.274,"high":41.274,"low":39.244,"volume":1208992},{"date":"2024-09-25","open":42.374,"close":42.134,"high":42.974,"low":42.024,"volume":1382985},{"date":"2024-09-26","open":42.364,"close":45.194,"high":45.214,"low":41.974,"volume":1637653},{"date":"2024-09-27","open":46.674,"close":46.674,"high":46.934,"low":45.474,"volume":1394877},{"date":"2024-09-30","open":49.254,"close":51.864,"high":51.864,"low":49.174,"volume":2621254},{"date":"2024-10-08","open":57.574,"close":56.504,"high":57.574,"low":53.874,"volume":3961043},{"date":"2024-10-09","open":54.774,"close":50.474,"high":54.774,"low":50.424,"volume":2855096},{"date":"2024-10-10","open":51.404,"close":53.274,"high":55.364,"low":51.084,"volume":2226730},{"date":"2024-10-11","open":52.574,"close":52.314,"high":54.634,"low":51.804,"volume":1312124},{"date":"2024-10-14","open":53.164,"close":53.444,"high":54.014,"low":52.324,"volume":1177738},{"date":"2024-10-15","open":53.354,"close":51.964,"high":54.054,"low":51.864,"volume":1027900},{"date":"2024-10-16","open":51.554,"close":52.154,"high":52.604,"low":51.384,"volume":855016},{"date":"2024-10-17","open":52.674,"close":51.774,"high":53.574,"low":51.744,"volume":783575},{"date":"2024-10-18","open":51.775,"close":52.875,"high":54.045,"low":50.445,"volume":1494662},{"date":"2024-10-21","open":53.095,"close":52.595,"high":53.165,"low":51.875,"volume":875313},{"date":"2024-10-22","open":52.495,"close":52.755,"high":53.895,"low":52.275,"volume":846011},{"date":"2024-10-23","open":52.895,"close":54.005,"high":54.995,"low":52.595,"volume":1191927},{"date":"2024-10-24","open":53.595,"close":53.795,"high":54.175,"low":53.325,"volume":512730},{"date":"2024-10-25","open":53.705,"close":53.395,"high":54.175,"low":53.255,"volume":539445},{"date":"2024-10-28","open":53.475,"close":53.195,"high":53.755,"low":52.775,"volume":578810},{"date":"2024-10-29","open":53.195,"close":53.325,"high":54.155,"low":53.135,"volume":620100},{"date":"2024-10-30","open":53.185,"close":51.665,"high":53.605,"low":51.375,"volume":907479},{"date":"2024-10-31","open":51.655,"close":51.615,"high":52.495,"low":51.095,"volume":757630},{"date":"2024-11-01","open":51.845,"close":51.845,"high":52.695,"low":51.695,"volume":650139},{"date":"2024-11-04","open":51.865,"close":52.665,"high":52.665,"low":51.625,"volume":530740},{"date":"2024-11-05","open":52.515,"close":54.445,"high":54.575,"low":51.975,"volume":1201144},{"date":"2024-11-06","open":54.585,"close":53.185,"high":54.745,"low":52.645,"volume":1262518},{"date":"2024-11-07","open":52.695,"close":56.535,"high":56.695,"low":52.595,"volume":1864263},{"date":"2024-11-08","open":56.895,"close":54.815,"high":57.185,"low":54.705,"volume":1322990},{"date":"2024-11-11","open":53.825,"close":54.095,"high":54.215,"low":53.215,"volume":917160},{"date":"2024-11-12","open":54.095,"close":52.705,"high":54.665,"low":52.575,"volume":962893},{"date":"2024-11-13","open":52.395,"close":52.885,"high":53.195,"low":52.315,"volume":618245},{"date":"2024-11-14","open":52.885,"close":52.695,"high":53.785,"low":52.595,"volume":663232},{"date":"2024-11-15","open":52.595,"close":51.495,"high":53.175,"low":51.495,"volume":780597},{"date":"2024-11-18","open":51.795,"close":51.455,"high":52.855,"low":51.075,"volume":684296},{"date":"2024-11-19","open":51.695,"close":51.305,"high":51.815,"low":50.795,"volume":528193},{"date":"2024-11-20","open":51.315,"close":51.155,"high":51.495,"low":50.895,"volume":469971},{"date":"2024-11-21","open":51.185,"close":51.185,"high":51.365,"low":50.815,"volume":410245},{"date":"2024-11-22","open":51.165,"close":48.725,"high":51.165,"low":48.695,"volume":1006808},{"date":"2024-11-25","open":48.695,"close":48.265,"high":48.945,"low":47.835,"volume":702698},{"date":"2024-11-26","open":48.195,"close":48.745,"high":48.965,"low":48.065,"volume":407618},{"date":"2024-11-27","open":48.755,"close":49.245,"high":49.295,"low":48.485,"volume":444464},{"date":"2024-11-28","open":49.265,"close":48.865,"high":49.685,"low":48.525,"volume":425502},{"date":"2024-11-29","open":48.845,"close":48.945,"high":50.115,"low":48.735,"volume":563571},{"date":"2024-12-02","open":48.895,"close":49.705,"high":49.925,"low":48.875,"volume":449606},{"date":"2024-12-03","open":49.545,"close":50.125,"high":50.305,"low":49.245,"volume":470058},{"date":"2024-12-04","open":49.875,"close":49.625,"high":50.035,"low":49.405,"volume":381887},{"date":"2024-12-05","open":49.385,"close":49.375,"high":49.745,"low":49.185,"volume":295889},{"date":"2024-12-06","open":49.485,"close":50.815,"high":51.385,"low":49.475,"volume":789837},{"date":"2024-12-09","open":50.645,"close":50.525,"high":50.995,"low":50.145,"volume":510463},{"date":"2024-12-10","open":52.595,"close":51.315,"high":52.875,"low":51.195,"volume":1000984},{"date":"2024-12-11","open":51.305,"close":50.595,"high":51.625,"low":50.575,"volume":504784},{"date":"2024-12-12","open":50.655,"close":51.275,"high":51.545,"low":50.395,"volume":526336},{"date":"2024-12-13","open":50.895,"close":49.435,"high":50.905,"low":49.375,"volume":887096},{"date":"2024-12-16","open":49.405,"close":48.815,"high":49.685,"low":48.625,"volume":658592},{"date":"2024-12-17","open":48.595,"close":48.705,"high":49.165,"low":48.435,"volume":537694},{"date":"2024-12-18","open":49.025,"close":48.635,"high":49.375,"low":48.575,"volume":504461},{"date":"2024-12-19","open":48.295,"close":48.585,"high":48.635,"low":48.045,"volume":405496},{"date":"2024-12-20","open":48.585,"close":48.315,"high":48.925,"low":48.215,"volume":461965},{"date":"2024-12-23","open":48.315,"close":48.795,"high":49.175,"low":48.315,"volume":555505},{"date":"2024-12-24","open":48.775,"close":49.475,"high":49.525,"low":48.695,"volume":495609},{"date":"2024-12-25","open":49.505,"close":49.595,"high":50.005,"low":49.265,"volume":417399},{"date":"2024-12-26","open":49.585,"close":49.145,"high":49.635,"low":49.055,"volume":379222},{"date":"2024-12-27","open":49.145,"close":48.965,"high":49.445,"low":48.405,"volume":537757},{"date":"2024-12-30","open":48.915,"close":49.595,"high":49.595,"low":48.905,"volume":533438},{"date":"2024-12-31","open":49.485,"close":48.345,"high":49.715,"low":48.345,"volume":677118},{"date":"2025-01-02","open":48.395,"close":46.405,"high":48.425,"low":46.085,"volume":948579},{"date":"2025-01-03","open":46.695,"close":45.995,"high":46.785,"low":45.775,"volume":551352},{"date":"2025-01-06","open":46.245,"close":46.035,"high":46.315,"low":45.525,"volume":413490},{"date":"2025-01-07","open":45.885,"close":45.865,"high":46.055,"low":45.505,"volume":392787},{"date":"2025-01-08","open":45.875,"close":45.995,"high":46.275,"low":45.245,"volume":510383},{"date":"2025-01-09","open":45.955,"close":45.505,"high":46.105,"low":45.495,"volume":400821},{"date":"2025-01-10","open":45.515,"close":44.645,"high":45.775,"low":44.595,"volume":522704},{"date":"2025-01-13","open":44.175,"close":44.285,"high":44.495,"low":43.795,"volume":511393},{"date":"2025-01-14","open":44.285,"close":45.055,"high":45.275,"low":44.195,"volume":615774},{"date":"2025-01-15","open":44.945,"close":44.805,"high":45.355,"low":44.605,"volume":458029},{"date":"2025-01-16","open":44.995,"close":44.945,"high":45.445,"low":44.625,"volume":415761},{"date":"2025-01-17","open":44.795,"close":45.075,"high":45.265,"low":44.465,"volume":460747},{"date":"2025-01-20","open":45.415,"close":45.505,"high":45.995,"low":45.355,"volume":491736},{"date":"2025-01-21","open":45.895,"close":45.595,"high":46.085,"low":45.355,"volume":409951},{"date":"2025-01-22","open":45.415,"close":44.645,"high":45.615,"low":44.545,"volume":530780},{"date":"2025-01-23","open":45.515,"close":46.065,"high":47.145,"low":45.475,"volume":969105},{"date":"2025-01-24","open":45.875,"close":46.555,"high":47.065,"low":45.795,"volume":616779},{"date":"2025-01-27","open":46.725,"close":46.545,"high":47.315,"low":46.505,"volume":524547},{"date":"2025-02-05","open":46.675,"close":45.415,"high":46.695,"low":45.365,"volume":583072},{"date":"2025-02-06","open":45.425,"close":45.945,"high":46.195,"low":45.375,"volume":415037},{"date":"2025-02-07","open":45.875,"close":46.575,"high":47.135,"low":45.535,"volume":725812},{"date":"2025-02-10","open":46.585,"close":46.595,"high":47.055,"low":46.495,"volume":431815},{"date":"2025-02-11","open":46.895,"close":46.215,"high":46.935,"low":46.065,"volume":381844},{"date":"2025-02-12","open":46.215,"close":46.775,"high":46.815,"low":45.875,"volume":446994},{"date":"2025-02-13","open":46.615,"close":46.715,"high":47.475,"low":46.505,"volume":590363},{"date":"2025-02-14","open":46.685,"close":47.395,"high":47.555,"low":46.495,"volume":599772},{"date":"2025-02-17","open":47.525,"close":47.535,"high":48.075,"low":47.105,"volume":625710},{"date":"2025-02-18","open":47.365,"close":47.005,"high":47.875,"low":46.895,"volume":650082},{"date":"2025-02-19","open":46.885,"close":47.145,"high":47.525,"low":46.715,"volume":464426},{"date":"2025-02-20","open":46.925,"close":46.475,"high":47.005,"low":46.355,"volume":515385},{"date":"2025-02-21","open":46.685,"close":46.895,"high":47.195,"low":46.155,"volume":668761},{"date":"2025-02-24","open":46.895,"close":47.695,"high":48.175,"low":46.745,"volume":835823},{"date":"2025-02-25","open":47.195,"close":46.675,"high":47.795,"low":46.545,"volume":642429},{"date":"2025-02-26","open":46.795,"close":47.315,"high":47.475,"low":46.725,"volume":536578},{"date":"2025-02-27","open":47.475,"close":47.315,"high":47.495,"low":46.815,"volume":547240},{"date":"2025-02-28","open":47.095,"close":46.075,"high":47.345,"low":46.075,"volume":805268},{"date":"2025-03-03","open":46.245,"close":46.025,"high":46.515,"low":45.755,"volume":423161},{"date":"2025-03-04","open":45.775,"close":45.775,"high":45.985,"low":45.695,"volume":372432},{"date":"2025-03-05","open":45.875,"close":46.075,"high":46.245,"low":45.705,"volume":455072},{"date":"2025-03-06","open":46.465,"close":47.335,"high":47.625,"low":46.225,"volume":1045821},{"date":"2025-03-07","open":47.295,"close":47.195,"high":47.535,"low":47.015,"volume":481479},{"date":"2025-03-10","open":47.205,"close":46.945,"high":47.355,"low":46.475,"volume":611283},{"date":"2025-03-11","open":46.405,"close":47.195,"high":47.195,"low":46.295,"volume":529147},{"date":"2025-03-12","open":47.195,"close":46.845,"high":47.295,"low":46.705,"volume":470578},{"date":"2025-03-13","open":46.845,"close":46.835,"high":47.245,"low":46.625,"volume":411448},{"date":"2025-03-14","open":47.025,"close":49.165,"high":49.585,"low":46.905,"volume":1502449},{"date":"2025-03-17","open":49.165,"close":49.075,"high":49.315,"low":48.795,"volume":605172},{"date":"2025-03-18","open":49.395,"close":49.455,"high":49.885,"low":49.335,"volume":587740},{"date":"2025-03-19","open":49.375,"close":49.765,"high":49.995,"low":49.265,"volume":509874},{"date":"2025-03-20","open":49.745,"close":48.185,"high":49.755,"low":47.925,"volume":1140723},{"date":"2025-03-21","open":48.095,"close":47.445,"high":48.355,"low":47.375,"volume":795715},{"date":"2025-03-24","open":47.515,"close":47.825,"high":47.975,"low":47.515,"volume":508657},{"date":"2025-03-25","open":47.845,"close":47.655,"high":47.905,"low":47.515,"volume":344402},{"date":"2025-03-26","open":47.675,"close":47.415,"high":47.785,"low":47.415,"volume":403995},{"date":"2025-03-27","open":47.405,"close":47.755,"high":48.145,"low":47.225,"volume":432169},{"date":"2025-03-28","open":47.895,"close":47.655,"high":48.065,"low":47.545,"volume":353664},{"date":"2025-03-31","open":47.595,"close":47.325,"high":47.945,"low":47.085,"volume":468390},{"date":"2025-04-01","open":47.295,"close":47.315,"high":47.555,"low":47.105,"volume":394321},{"date":"2025-04-02","open":47.275,"close":47.555,"high":47.655,"low":47.225,"volume":283274},{"date":"2025-04-03","open":47.085,"close":47.175,"high":47.695,"low":47.075,"volume":373348},{"date":"2025-04-07","open":44.995,"close":44.255,"high":45.465,"low":42.695,"volume":1727558},{"date":"2025-04-08","open":44.245,"close":44.955,"high":44.955,"low":43.795,"volume":1117530},{"date":"2025-04-09","open":44.495,"close":44.625,"high":44.945,"low":44.055,"volume":737907},{"date":"2025-04-10","open":45.055,"close":45.175,"high":45.495,"low":44.905,"volume":657915},{"date":"2025-04-11","open":45.175,"close":45.045,"high":45.235,"low":44.675,"volume":450121},{"date":"2025-04-14","open":45.295,"close":45.175,"high":45.545,"low":45.135,"volume":387484},{"date":"2025-04-15","open":45.175,"close":45.525,"high":45.665,"low":44.955,"volume":407762},{"date":"2025-04-16","open":45.415,"close":45.575,"high":45.865,"low":45.095,"volume":467924},{"date":"2025-04-17","open":45.385,"close":45.855,"high":45.975,"low":45.275,"volume":377043},{"date":"2025-04-18","open":45.745,"close":46.135,"high":46.355,"low":45.645,"volume":338811},{"date":"2025-04-21","open":46.095,"close":45.975,"high":46.305,"low":45.895,"volume":263784},{"date":"2025-04-22","open":45.895,"close":46.265,"high":46.485,"low":45.815,"volume":355098},{"date":"2025-04-23","open":46.455,"close":46.395,"high":46.645,"low":46.155,"volume":298773},{"date":"2025-04-24","open":46.395,"close":46.915,"high":47.175,"low":46.395,"volume":423839},{"date":"2025-04-25","open":46.935,"close":47.025,"high":47.285,"low":46.915,"volume":368499},{"date":"2025-04-28","open":46.115,"close":46.905,"high":47.035,"low":45.725,"volume":518666},{"date":"2025-04-29","open":46.865,"close":46.695,"high":47.335,"low":46.555,"volume":337540},{"date":"2025-04-30","open":46.795,"close":46.405,"high":47.245,"low":46.375,"volume":377944},{"date":"2025-05-06","open":46.695,"close":46.495,"high":46.845,"low":46.245,"volume":391512},{"date":"2025-05-07","open":47.115,"close":46.875,"high":47.325,"low":46.725,"volume":420640},{"date":"2025-05-08","open":46.705,"close":47.655,"high":48.045,"low":46.595,"volume":671350},{"date":"2025-05-09","open":47.605,"close":47.445,"high":47.855,"low":47.445,"volume":290709},{"date":"2025-05-12","open":47.925,"close":48.295,"high":48.445,"low":47.695,"volume":577372},{"date":"2025-05-13","open":48.485,"close":48.155,"high":48.485,"low":47.945,"volume":403920},{"date":"2025-05-14","open":48.145,"close":50.385,"high":50.875,"low":48.035,"volume":1577230},{"date":"2025-05-15","open":50.085,"close":49.945,"high":50.495,"low":49.795,"volume":569303},{"date":"2025-05-16","open":49.745,"close":49.085,"high":50.135,"low":49.075,"volume":466130},{"date":"2025-05-19","open":48.985,"close":48.995,"high":49.425,"low":48.895,"volume":324266},{"date":"2025-05-20","open":49.145,"close":49.375,"high":49.875,"low":49.095,"volume":352669},{"date":"2025-05-21","open":49.395,"close":49.545,"high":50.095,"low":49.395,"volume":333066},{"date":"2025-05-22","open":49.455,"close":49.535,"high":49.685,"low":49.225,"volume":240658},{"date":"2025-05-23","open":49.505,"close":48.925,"high":50.155,"low":48.865,"volume":430491},{"date":"2025-05-26","open":48.855,"close":49.095,"high":49.845,"low":48.695,"volume":388130},{"date":"2025-05-27","open":49.095,"close":49.095,"high":49.555,"low":48.995,"volume":255725},{"date":"2025-05-28","open":49.095,"close":48.985,"high":49.385,"low":48.815,"volume":261698},{"date":"2025-05-29","open":48.995,"close":49.215,"high":49.525,"low":48.785,"volume":348683},{"date":"2025-05-30","open":49.065,"close":48.975,"high":49.385,"low":48.545,"volume":417239},{"date":"2025-06-03","open":48.905,"close":49.545,"high":49.805,"low":48.695,"volume":453738},{"date":"2025-06-04","open":49.305,"close":49.455,"high":49.845,"low":49.305,"volume":430897},{"date":"2025-06-05","open":49.465,"close":49.685,"high":49.875,"low":49.355,"volume":419100},{"date":"2025-06-06","open":49.695,"close":49.105,"high":49.815,"low":49.045,"volume":408553},{"date":"2025-06-09","open":49.245,"close":49.415,"high":49.635,"low":49.195,"volume":397887},{"date":"2025-06-10","open":49.405,"close":49.125,"high":49.795,"low":49.005,"volume":467079},{"date":"2025-06-11","open":49.095,"close":50.155,"high":50.345,"low":49.095,"volume":681830},{"date":"2025-06-12","open":49.995,"close":50.505,"high":51.025,"low":49.725,"volume":589999},{"date":"2025-06-13","open":50.525,"close":50.175,"high":50.595,"low":49.975,"volume":480229},{"date":"2025-06-16","open":50.025,"close":50.015,"high":50.275,"low":49.755,"volume":496771},{"date":"2025-06-17","open":49.995,"close":49.925,"high":50.205,"low":49.635,"volume":506289},{"date":"2025-06-18","open":49.875,"close":49.505,"high":49.975,"low":48.995,"volume":469364},{"date":"2025-06-19","open":49.385,"close":48.895,"high":49.495,"low":48.815,"volume":401881},{"date":"2025-06-20","open":48.885,"close":50.435,"high":50.555,"low":48.885,"volume":847430},{"date":"2025-06-23","open":50.195,"close":50.795,"high":50.945,"low":49.955,"volume":614705},{"date":"2025-06-24","open":50.905,"close":52.485,"high":52.665,"low":50.895,"volume":1040798},{"date":"2025-06-25","open":52.495,"close":53.575,"high":53.695,"low":52.275,"volume":1046131},{"date":"2025-06-26","open":53.485,"close":53.275,"high":53.775,"low":53.165,"volume":500740},{"date":"2025-06-27","open":53.275,"close":52.655,"high":53.825,"low":52.305,"volume":667632},{"date":"2025-06-30","open":52.8,"close":52.78,"high":53.25,"low":52.43,"volume":564782},{"date":"2025-07-01","open":52.96,"close":53,"high":53.19,"low":52.6,"volume":352746},{"date":"2025-07-02","open":53,"close":53.11,"high":53.31,"low":52.65,"volume":395629},{"date":"2025-07-03","open":53.2,"close":53.1,"high":53.5,"low":52.96,"volume":325101},{"date":"2025-07-04","open":53,"close":53.87,"high":54.69,"low":52.73,"volume":654544},{"date":"2025-07-07","open":53.89,"close":53.73,"high":54.1,"low":53.36,"volume":321763},{"date":"2025-07-08","open":53.7,"close":53.75,"high":54.08,"low":53.41,"volume":343460},{"date":"2025-07-09","open":53.75,"close":53.2,"high":54.08,"low":53.18,"volume":395463},{"date":"2025-07-10","open":53.2,"close":54.43,"high":54.88,"low":53.11,"volume":828882},{"date":"2025-07-11","open":54.3,"close":55.01,"high":56.32,"low":54.26,"volume":1076429},{"date":"2025-07-14","open":54.99,"close":54.87,"high":55.54,"low":54.87,"volume":449058},{"date":"2025-07-15","open":55.05,"close":54.4,"high":55.26,"low":54.28,"volume":441726},{"date":"2025-07-16","open":54.47,"close":54.13,"high":54.54,"low":53.51,"volume":481825},{"date":"2025-07-17","open":54,"close":54.11,"high":54.36,"low":53.98,"volume":277123},{"date":"2025-07-18","open":54.25,"close":54.37,"high":54.75,"low":54.16,"volume":436240},{"date":"2025-07-21","open":54.45,"close":54.49,"high":55.05,"low":54.2,"volume":466733},{"date":"2025-07-22","open":54.49,"close":54,"high":54.5,"low":53.4,"volume":695203},{"date":"2025-07-23","open":54.14,"close":55.3,"high":55.68,"low":54.11,"volume":869407},{"date":"2025-07-24","open":55.27,"close":55.94,"high":56.3,"low":55.01,"volume":707737},{"date":"2025-07-25","open":55.6,"close":55.38,"high":55.85,"low":55.12,"volume":508335},{"date":"2025-07-28","open":55.5,"close":57.39,"high":57.5,"low":55.5,"volume":1221217},{"date":"2025-07-29","open":57.36,"close":56.79,"high":57.58,"low":56.67,"volume":566092},{"date":"2025-07-30","open":56.78,"close":58.01,"high":58.63,"low":56.65,"volume":921993},{"date":"2025-07-31","open":57.71,"close":55.99,"high":57.8,"low":55.68,"volume":827601},{"date":"2025-08-01","open":55.98,"close":55.5,"high":56.36,"low":55.38,"volume":488786},{"date":"2025-08-04","open":55.4,"close":55.51,"high":55.64,"low":55.15,"volume":360078},{"date":"2025-08-05","open":55.6,"close":56.44,"high":56.71,"low":55.5,"volume":482956},{"date":"2025-08-06","open":56.44,"close":56.36,"high":56.94,"low":56.12,"volume":324469},{"date":"2025-08-07","open":56.41,"close":56.18,"high":56.76,"low":55.83,"volume":327972},{"date":"2025-08-08","open":56.18,"close":55.84,"high":56.2,"low":55.52,"volume":397933},{"date":"2025-08-11","open":56.07,"close":55.77,"high":56.44,"low":55.77,"volume":431869},{"date":"2025-08-12","open":55.77,"close":56.05,"high":56.37,"low":55.77,"volume":426985},{"date":"2025-08-13","open":56.22,"close":55.91,"high":56.7,"low":55.76,"volume":728453},{"date":"2025-08-14","open":56.1,"close":56.92,"high":57.9,"low":56.07,"volume":1022768},{"date":"2025-08-15","open":56.9,"close":57.1,"high":57.75,"low":56.3,"volume":892968},{"date":"2025-08-18","open":57.22,"close":56.64,"high":57.65,"low":56.64,"volume":957263},{"date":"2025-08-19","open":57.07,"close":55.5,"high":57.48,"low":55.38,"volume":954810},{"date":"2025-08-20","open":55.39,"close":56.5,"high":56.5,"low":54.99,"volume":762725},{"date":"2025-08-21","open":56.5,"close":56.92,"high":57.26,"low":56.21,"volume":574601},{"date":"2025-08-22","open":56.81,"close":57.8,"high":57.81,"low":56.74,"volume":780974},{"date":"2025-08-25","open":57.9,"close":58.3,"high":58.35,"low":57.41,"volume":670113},{"date":"2025-08-26","open":58.2,"close":57.82,"high":58.3,"low":57.75,"volume":491986},{"date":"2025-08-27","open":57.68,"close":55.99,"high":57.75,"low":55.99,"volume":1064558},{"date":"2025-08-28","open":56.05,"close":56.14,"high":56.42,"low":55.61,"volume":636105},{"date":"2025-08-29","open":56.25,"close":57.18,"high":58.4,"low":56.24,"volume":1080309},{"date":"2025-09-01","open":57.09,"close":55.81,"high":57.09,"low":55.63,"volume":948525},{"date":"2025-09-02","open":55.8,"close":55.96,"high":56.1,"low":55.52,"volume":649036},{"date":"2025-09-03","open":56.24,"close":55.08,"high":56.4,"low":54.66,"volume":714746},{"date":"2025-09-04","open":55.07,"close":54.8,"high":55.27,"low":54.36,"volume":727436},{"date":"2025-09-05","open":54.8,"close":55.2,"high":55.36,"low":54.33,"volume":558184},{"date":"2025-09-08","open":55.06,"close":55,"high":55.34,"low":54.62,"volume":487733},{"date":"2025-09-09","open":55.06,"close":55.3,"high":55.59,"low":54.85,"volume":518911},{"date":"2025-09-10","open":55.07,"close":55.17,"high":55.46,"low":54.92,"volume":308470},{"date":"2025-09-11","open":55.2,"close":55.99,"high":55.99,"low":54.9,"volume":595072},{"date":"2025-09-12","open":56.28,"close":54.98,"high":56.5,"low":54.8,"volume":735376},{"date":"2025-09-15","open":54.95,"close":54.63,"high":55.29,"low":54.39,"volume":546842},{"date":"2025-09-16","open":54.65,"close":53.92,"high":54.75,"low":53.8,"volume":685714},{"date":"2025-09-17","open":53.96,"close":53.87,"high":54.27,"low":53.75,"volume":684652},{"date":"2025-09-18","open":53.94,"close":52.58,"high":53.97,"low":52.41,"volume":1012074},{"date":"2025-09-19","open":52.59,"close":52.4,"high":53.3,"low":52.3,"volume":543321},{"date":"2025-09-22","open":52.67,"close":52.45,"high":52.95,"low":52.3,"volume":374438},{"date":"2025-09-23","open":52.33,"close":52.32,"high":53.09,"low":52.04,"volume":612961},{"date":"2025-09-24","open":52.59,"close":52.59,"high":53.05,"low":52.25,"volume":503174},{"date":"2025-09-25","open":52.58,"close":52.39,"high":52.69,"low":52.33,"volume":514296},{"date":"2025-09-26","open":52.32,"close":52.52,"high":52.85,"low":51.96,"volume":548622},{"date":"2025-09-29","open":52.48,"close":53.31,"high":54.62,"low":52.33,"volume":1035110},{"date":"2025-09-30","open":53.1,"close":52.41,"high":53.5,"low":52.3,"volume":767082},{"date":"2025-10-09","open":52.34,"close":52.34,"high":52.58,"low":51.55,"volume":824067},{"date":"2025-10-10","open":52.03,"close":52.84,"high":53.27,"low":52.03,"volume":641465},{"date":"2025-10-13","open":51.81,"close":52.4,"high":52.63,"low":51.81,"volume":609656},{"date":"2025-10-14","open":52.88,"close":53.78,"high":53.98,"low":52.82,"volume":1022940},{"date":"2025-10-15","open":53.78,"close":55.11,"high":55.27,"low":53.6,"volume":837046},{"date":"2025-10-16","open":54.98,"close":55.32,"high":55.88,"low":54.91,"volume":681478},{"date":"2025-10-17","open":55.3,"close":54.58,"high":55.78,"low":54.47,"volume":677493},{"date":"2025-10-20","open":55.63,"close":55.2,"high":55.87,"low":54.75,"volume":526695},{"date":"2025-10-21","open":55.23,"close":55.38,"high":56.22,"low":55.23,"volume":762200},{"date":"2025-10-22","open":55.3,"close":55.51,"high":55.8,"low":55.23,"volume":379893},{"date":"2025-10-23","open":55.52,"close":56.05,"high":56.17,"low":55.39,"volume":503501},{"date":"2025-10-24","open":56.39,"close":56.13,"high":56.74,"low":56,"volume":558242},{"date":"2025-10-27","open":56.25,"close":56,"high":56.64,"low":55.75,"volume":685004},{"date":"2025-10-28","open":56.04,"close":56.01,"high":56.48,"low":55.87,"volume":491305},{"date":"2025-10-29","open":56.85,"close":57.2,"high":57.95,"low":56.74,"volume":1044432},{"date":"2025-10-30","open":57.55,"close":56.9,"high":58.35,"low":56.83,"volume":745713},{"date":"2025-10-31","open":57.24,"close":56.08,"high":57.24,"low":56.05,"volume":572542},{"date":"2025-11-03","open":56.52,"close":56.56,"high":56.95,"low":56.11,"volume":411430},{"date":"2025-11-04","open":56.6,"close":57.19,"high":57.38,"low":56.45,"volume":518126},{"date":"2025-11-05","open":56.65,"close":56.57,"high":57.09,"low":56.17,"volume":402158},{"date":"2025-11-06","open":56.6,"close":57.15,"high":57.53,"low":56.59,"volume":547346},{"date":"2025-11-07","open":57.03,"close":57.14,"high":57.4,"low":56.91,"volume":371910},{"date":"2025-11-10","open":57.1,"close":57.55,"high":57.65,"low":56.69,"volume":529487},{"date":"2025-11-11","open":57.55,"close":57.45,"high":57.75,"low":57.06,"volume":362504},{"date":"2025-11-12","open":57.55,"close":58.28,"high":59.04,"low":57.55,"volume":1490246},{"date":"2025-11-13","open":58.54,"close":59.13,"high":59.63,"low":58.54,"volume":890187},{"date":"2025-11-14","open":59.1,"close":58.9,"high":60.52,"low":58.9,"volume":752741},{"date":"2025-11-17","open":58.94,"close":58.08,"high":59.25,"low":57.71,"volume":560197},{"date":"2025-11-18","open":57.92,"close":57.87,"high":58.4,"low":57.73,"volume":445712},{"date":"2025-11-19","open":58.05,"close":58.62,"high":59.37,"low":57.96,"volume":705865},{"date":"2025-11-20","open":58.85,"close":58.45,"high":59.4,"low":58.28,"volume":394491},{"date":"2025-11-21","open":58.25,"close":57.16,"high":58.35,"low":57.13,"volume":685580},{"date":"2025-11-24","open":57.41,"close":56.65,"high":57.45,"low":56.6,"volume":534709},{"date":"2025-11-25","open":56.93,"close":57.72,"high":58.07,"low":56.48,"volume":487771},{"date":"2025-11-26","open":57.91,"close":58.03,"high":58.47,"low":57.57,"volume":434693},{"date":"2025-11-27","open":57.75,"close":57.59,"high":57.98,"low":56.95,"volume":505701},{"date":"2025-11-28","open":57.46,"close":57.24,"high":57.54,"low":56.76,"volume":433558},{"date":"2025-12-01","open":57.16,"close":56.88,"high":57.43,"low":56.66,"volume":445804},{"date":"2025-12-02","open":57.05,"close":57.05,"high":57.65,"low":56.7,"volume":373837},{"date":"2025-12-03","open":57,"close":56.6,"high":57.27,"low":56.4,"volume":335494},{"date":"2025-12-04","open":56.6,"close":56.8,"high":56.8,"low":56.46,"volume":217664},{"date":"2025-12-05","open":56.9,"close":60.24,"high":60.45,"low":56.8,"volume":1377948},{"date":"2025-12-08","open":60.29,"close":61.65,"high":62.05,"low":60.25,"volume":1029979},{"date":"2025-12-09","open":61.65,"close":60.7,"high":61.94,"low":60.67,"volume":483731},{"date":"2025-12-10","open":60.91,"close":60.8,"high":61.31,"low":60.38,"volume":448822},{"date":"2025-12-11","open":61.05,"close":60.78,"high":61.61,"low":60.42,"volume":477963},{"date":"2025-12-12","open":60.81,"close":62.16,"high":62.34,"low":60.66,"volume":1091760},{"date":"2025-12-15","open":61.93,"close":65.33,"high":65.69,"low":61.77,"volume":1546643},{"date":"2025-12-16","open":64.96,"close":65.25,"high":66.36,"low":64.41,"volume":1056821},{"date":"2025-12-17","open":65.3,"close":66.3,"high":66.88,"low":64.9,"volume":962118},{"date":"2025-12-18","open":66.13,"close":66.75,"high":66.83,"low":65.84,"volume":563606},{"date":"2025-12-19","open":66.4,"close":67,"high":67.03,"low":65.85,"volume":638476},{"date":"2025-12-22","open":66.95,"close":66.79,"high":67.52,"low":66.45,"volume":556942},{"date":"2025-12-23","open":66.81,"close":67.74,"high":68.49,"low":66.6,"volume":765720},{"date":"2025-12-24","open":67.42,"close":67.28,"high":67.63,"low":66.6,"volume":511320},{"date":"2025-12-25","open":67.25,"close":69.05,"high":70.23,"low":67.23,"volume":777898},{"date":"2025-12-26","open":68.69,"close":69.41,"high":70.21,"low":68.68,"volume":657017},{"date":"2025-12-29","open":69.25,"close":68.13,"high":69.91,"low":68.04,"volume":655665},{"date":"2025-12-30","open":68,"close":67.05,"high":68.48,"low":66.64,"volume":1046674},{"date":"2025-12-31","open":67.03,"close":66.65,"high":67.48,"low":66.4,"volume":458069},{"date":"2026-01-05","open":67.45,"close":70.61,"high":71.25,"low":67.45,"volume":1228831},{"date":"2026-01-06","open":70.65,"close":72.57,"high":73.13,"low":70.65,"volume":1468516},{"date":"2026-01-07","open":72.14,"close":71.7,"high":72.95,"low":71.54,"volume":919695},{"date":"2026-01-08","open":71.62,"close":68.63,"high":71.65,"low":67.91,"volume":1685392},{"date":"2026-01-09","open":68.85,"close":67.25,"high":69.53,"low":66.49,"volume":2063348},{"date":"2026-01-12","open":67.15,"close":65.8,"high":67.25,"low":65.47,"volume":1851661},{"date":"2026-01-13","open":66.05,"close":66.45,"high":68.23,"low":66.03,"volume":1502151},{"date":"2026-01-14","open":66.6,"close":65.25,"high":67.18,"low":65.07,"volume":1431109},{"date":"2026-01-15","open":65.15,"close":65.66,"high":66.63,"low":64.94,"volume":1066614},{"date":"2026-01-16","open":65.85,"close":64.58,"high":66.19,"low":64.05,"volume":1356100},{"date":"2026-01-19","open":64.53,"close":64.55,"high":65.2,"low":64.16,"volume":838681},{"date":"2026-01-20","open":64.6,"close":64.85,"high":66.02,"low":64.36,"volume":988500},{"date":"2026-01-21","open":64.89,"close":64.1,"high":65.43,"low":63.9,"volume":935402},{"date":"2026-01-22","open":64.38,"close":63.05,"high":64.83,"low":62.77,"volume":1143922},{"date":"2026-01-23","open":63.45,"close":62.15,"high":63.73,"low":61.91,"volume":1407699},{"date":"2026-01-26","open":62.25,"close":62.39,"high":64.5,"low":62.02,"volume":2013846},{"date":"2026-01-27","open":62.56,"close":63.56,"high":64.6,"low":62.52,"volume":1508841},{"date":"2026-01-28","open":64.12,"close":63,"high":64.3,"low":62.68,"volume":1992854},{"date":"2026-01-29","open":63.28,"close":66.25,"high":66.28,"low":62.78,"volume":2755713},{"date":"2026-01-30","open":66.26,"close":65,"high":66.94,"low":64.64,"volume":1603228},{"date":"2026-02-02","open":64.6,"close":64.27,"high":66.58,"low":63.98,"volume":1354549},{"date":"2026-02-03","open":65.15,"close":64.83,"high":65.65,"low":63.87,"volume":1033225},{"date":"2026-02-04","open":64.7,"close":65.65,"high":65.7,"low":64.48,"volume":877403},{"date":"2026-02-05","open":65.42,"close":65.6,"high":66.24,"low":64.41,"volume":908191},{"date":"2026-02-06","open":65.13,"close":65.15,"high":65.86,"low":64.67,"volume":749275},{"date":"2026-02-09","open":65.7,"close":66.95,"high":67.35,"low":65.36,"volume":1021237},{"date":"2026-02-10","open":66.96,"close":66.44,"high":67.05,"low":66.05,"volume":548735},{"date":"2026-02-11","open":66.5,"close":65.75,"high":66.93,"low":65.31,"volume":618032},{"date":"2026-02-12","open":65.85,"close":64.79,"high":65.93,"low":64.6,"volume":646372},{"date":"2026-02-13","open":64.4,"close":63.54,"high":64.6,"low":63.31,"volume":840772},{"date":"2026-02-24","open":64.02,"close":62.75,"high":64.5,"low":62.62,"volume":800053},{"date":"2026-02-25","open":62.95,"close":63.3,"high":63.99,"low":62.95,"volume":683556},{"date":"2026-02-26","open":63.75,"close":61.75,"high":63.78,"low":61.54,"volume":1036146},{"date":"2026-02-27","open":61.85,"close":61.34,"high":61.99,"low":61.31,"volume":633012},{"date":"2026-03-02","open":60.66,"close":60.6,"high":61.36,"low":59.95,"volume":1010862},{"date":"2026-03-03","open":60.7,"close":60.82,"high":61.97,"low":60.18,"volume":1095535},{"date":"2026-03-04","open":60.45,"close":60.04,"high":60.81,"low":58.9,"volume":1008134},{"date":"2026-03-05","open":60.26,"close":60.33,"high":60.97,"low":60.05,"volume":546365},{"date":"2026-03-06","open":60.04,"close":60.92,"high":61.6,"low":59.91,"volume":574633},{"date":"2026-03-09","open":59.69,"close":59.65,"high":59.77,"low":58.26,"volume":930368},{"date":"2026-03-10","open":60.11,"close":60.34,"high":60.63,"low":59.97,"volume":462184},{"date":"2026-03-11","open":60.34,"close":60.8,"high":61.16,"low":60.05,"volume":517270},{"date":"2026-03-12","open":60.4,"close":59.85,"high":60.68,"low":59.47,"volume":668542},{"date":"2026-03-13","open":59.62,"close":59.45,"high":60.12,"low":59.33,"volume":458041},{"date":"2026-03-16","open":59.45,"close":58.73,"high":59.61,"low":58.35,"volume":818596},{"date":"2026-03-17","open":58.84,"close":60.09,"high":61.05,"low":58.83,"volume":901850},{"date":"2026-03-18","open":60.12,"close":60.14,"high":60.57,"low":59.75,"volume":490471},{"date":"2026-03-19","open":59.45,"close":58.87,"high":59.54,"low":58.65,"volume":684722},{"date":"2026-03-20","open":59.05,"close":57.99,"high":59.15,"low":57.95,"volume":620767},{"date":"2026-03-23","open":57.15,"close":55.72,"high":57.25,"low":55.49,"volume":1253823},{"date":"2026-03-24","open":56.25,"close":56.37,"high":56.59,"low":55.75,"volume":681870},{"date":"2026-03-25","open":56.75,"close":57.04,"high":57.61,"low":56.67,"volume":562389},{"date":"2026-03-26","open":57.03,"close":55.05,"high":57.03,"low":54.78,"volume":1011896},{"date":"2026-03-27","open":55.11,"close":55.2,"high":55.64,"low":54.67,"volume":834379},{"date":"2026-03-30","open":54.59,"close":54.58,"high":54.8,"low":54.09,"volume":737544},{"date":"2026-03-31","open":54.54,"close":55.03,"high":55.94,"low":54.46,"volume":764114},{"date":"2026-04-01","open":55.83,"close":56.43,"high":56.54,"low":55.79,"volume":684035},{"date":"2026-04-02","open":56.25,"close":55.51,"high":56.25,"low":55.41,"volume":459794},{"date":"2026-04-03","open":55.83,"close":55.5,"high":56.02,"low":55.49,"volume":343678},{"date":"2026-04-07","open":55.55,"close":54.94,"high":55.8,"low":54.66,"volume":503858},{"date":"2026-04-08","open":56.25,"close":57.7,"high":57.9,"low":56.25,"volume":1121527},{"date":"2026-04-09","open":57.25,"close":56.99,"high":57.25,"low":56.55,"volume":570201},{"date":"2026-04-10","open":57.25,"close":57.07,"high":58.09,"low":57.03,"volume":637912},{"date":"2026-04-13","open":56.45,"close":56,"high":56.46,"low":55.86,"volume":684544},{"date":"2026-04-14","open":56.48,"close":57.22,"high":57.45,"low":56.38,"volume":675142},{"date":"2026-04-15","open":57.65,"close":56.95,"high":57.97,"low":56.86,"volume":513713},{"date":"2026-04-16","open":56.96,"close":56.77,"high":57.28,"low":56.5,"volume":544368},{"date":"2026-04-17","open":56.65,"close":56.17,"high":56.65,"low":55.86,"volume":612324},{"date":"2026-04-20","open":56.12,"close":56.79,"high":56.92,"low":55.99,"volume":633437},{"date":"2026-04-21","open":56.79,"close":56.28,"high":57.36,"low":56.28,"volume":544020},{"date":"2026-04-22","open":56.28,"close":56.28,"high":56.85,"low":55.9,"volume":579570},{"date":"2026-04-23","open":56.23,"close":56.13,"high":56.83,"low":55.78,"volume":661174},{"date":"2026-04-24","open":55.96,"close":56.03,"high":56.22,"low":55.31,"volume":554002},{"date":"2026-04-27","open":56.05,"close":55.8,"high":56.8,"low":55.71,"volume":640671},{"date":"2026-04-28","open":55.72,"close":55.88,"high":56.36,"low":55.45,"volume":624602},{"date":"2026-04-29","open":55.87,"close":57.68,"high":57.84,"low":55.84,"volume":1609315},{"date":"2026-04-30","open":57.37,"close":57.62,"high":58.85,"low":57.37,"volume":1063010},{"date":"2026-05-06","open":57.63,"close":57.61,"high":58.09,"low":57.3,"volume":905083},{"date":"2026-05-07","open":57.85,"close":58.29,"high":59.36,"low":57.85,"volume":1313748},{"date":"2026-05-08","open":58.15,"close":58.31,"high":58.51,"low":57.99,"volume":732049},{"date":"2026-05-11","open":58.03,"close":58.35,"high":58.8,"low":57.51,"volume":961991},{"date":"2026-05-12","open":58.35,"close":57.65,"high":58.75,"low":57.5,"volume":690007},{"date":"2026-05-13","open":57.57,"close":56.29,"high":57.87,"low":55.88,"volume":1034345},{"date":"2026-05-14","open":56.51,"close":55.15,"high":56.77,"low":55.1,"volume":907187},{"date":"2026-05-15","open":55.23,"close":53.75,"high":55.39,"low":53.54,"volume":1181904},{"date":"2026-05-18","open":53.65,"close":53.14,"high":53.71,"low":52.65,"volume":810415},{"date":"2026-05-19","open":53.26,"close":52.73,"high":53.46,"low":52.37,"volume":839122},{"date":"2026-05-20","open":52.65,"close":52.36,"high":52.65,"low":52.08,"volume":743889},{"date":"2026-05-21","open":52.7,"close":52.01,"high":53.58,"low":51.93,"volume":1035931},{"date":"2026-05-22","open":52.36,"close":51.93,"high":52.45,"low":51.72,"volume":669699},{"date":"2026-05-25","open":52.08,"close":52.47,"high":53.23,"low":51.83,"volume":867977},{"date":"2026-05-26","open":52.4,"close":52.52,"high":53.35,"low":52.14,"volume":910010},{"date":"2026-05-27","open":52.53,"close":51.52,"high":52.54,"low":51.31,"volume":862011},{"date":"2026-05-28","open":51.51,"close":50.72,"high":51.65,"low":50.4,"volume":875600},{"date":"2026-05-29","open":50.84,"close":51.75,"high":51.93,"low":50.76,"volume":1000113},{"date":"2026-06-01","open":51.74,"close":52.1,"high":52.35,"low":51.4,"volume":775307},{"date":"2026-06-02","open":52.11,"close":52.33,"high":52.8,"low":51.87,"volume":784941},{"date":"2026-06-03","open":52.31,"close":51.95,"high":52.45,"low":51.75,"volume":625066},{"date":"2026-06-04","open":51.86,"close":51.48,"high":52.33,"low":51.29,"volume":576226},{"date":"2026-06-05","open":51.55,"close":51.73,"high":52.83,"low":51.49,"volume":937165},{"date":"2026-06-08","open":51.31,"close":51.63,"high":52.21,"low":51.15,"volume":720540},{"date":"2026-06-09","open":51.43,"close":52.18,"high":52.3,"low":51.4,"volume":710030},{"date":"2026-06-10","open":52.25,"close":53.22,"high":53.48,"low":52.1,"volume":903235},{"date":"2026-06-11","open":53.22,"close":52.64,"high":53.97,"low":52.35,"volume":647641},{"date":"2026-06-12","open":52.46,"close":54.01,"high":54.24,"low":52.11,"volume":1102953},{"date":"2026-06-15","open":54.3,"close":54.23,"high":55.96,"low":53.8,"volume":1010577},{"date":"2026-06-16","open":53.99,"close":52.99,"high":54.09,"low":52.75,"volume":812508},{"date":"2026-06-17","open":53.24,"close":52.76,"high":53.34,"low":52.5,"volume":653906},{"date":"2026-06-18","open":52.59,"close":49.38,"high":52.64,"low":49.37,"volume":2178321},{"date":"2026-06-22","open":49.39,"close":51.98,"high":52.29,"low":48.66,"volume":1724972},{"date":"2026-06-23","open":51.46,"close":50.4,"high":52.43,"low":50.11,"volume":1220116},{"date":"2026-06-24","open":50.69,"close":49.12,"high":50.88,"low":49.03,"volume":1094158},{"date":"2026-06-25","open":48.75,"close":49.3,"high":50.46,"low":48.56,"volume":1214523},{"date":"2026-06-26","open":49.29,"close":47.23,"high":49.49,"low":47.2,"volume":1426441},{"date":"2026-06-29","open":47.3,"close":48.6,"high":48.87,"low":46.9,"volume":1089609},{"date":"2026-06-30","open":48.3,"close":47.74,"high":48.94,"low":47.35,"volume":949813},{"date":"2026-07-01","open":47.6,"close":49.53,"high":50.09,"low":47.19,"volume":1386217},{"date":"2026-07-02","open":49.35,"close":48.92,"high":50.2,"low":48.8,"volume":920130},{"date":"2026-07-03","open":49.5,"close":49.09,"high":49.78,"low":48.31,"volume":803331},{"date":"2026-07-06","open":49.05,"close":50.1,"high":50.2,"low":48.81,"volume":944956},{"date":"2026-07-07","open":49.93,"close":49.29,"high":50.22,"low":49.17,"volume":697675},{"date":"2026-07-08","open":49.36,"close":49.54,"high":49.8,"low":48.96,"volume":540995},{"date":"2026-07-09","open":49.26,"close":49.49,"high":49.61,"low":48.91,"volume":662369},{"date":"2026-07-10","open":49.47,"close":49.48,"high":49.97,"low":48.97,"volume":764946},{"date":"2026-07-13","open":49.36,"close":49.53,"high":49.73,"low":49.11,"volume":716524},{"date":"2026-07-14","open":49.5,"close":49.6,"high":49.76,"low":48.5,"volume":979873},{"date":"2026-07-15","open":49.58,"close":50.95,"high":51.2,"low":49.45,"volume":1286694},{"date":"2026-07-16","open":50.7,"close":50.67,"high":51.29,"low":50.24,"volume":812799},{"date":"2026-07-17","open":50.66,"close":50.7,"high":51.45,"low":50.58,"volume":1072327},{"date":"2026-07-20","open":50.72,"close":53.23,"high":53.27,"low":50.71,"volume":1754451},{"date":"2026-07-21","open":53.68,"close":52.89,"high":54.65,"low":52.51,"volume":1599795},{"date":"2026-07-22","open":52.44,"close":53.95,"high":53.98,"low":52.01,"volume":1074273},{"date":"2026-07-23","open":53.8,"close":54.3,"high":54.59,"low":53.45,"volume":739547},{"date":"2026-07-24","open":54.58,"close":54.02,"high":54.6,"low":53.6,"volume":852622},{"date":"2026-07-27","open":54.27,"close":53.41,"high":54.27,"low":53.03,"volume":651424},{"date":"2026-07-28","open":53.6,"close":54.2,"high":54.2,"low":53.1,"volume":660820},{"date":"2026-07-29","open":54.47,"close":54.3,"high":54.7,"low":53.71,"volume":871119},{"date":"2026-07-30","open":54.06,"close":55.8,"high":55.8,"low":54.06,"volume":1058458},{"date":"2026-07-31","open":54.91,"close":54.9,"high":55.03,"low":54.2,"volume":1055130},{"date":"2026-08-03","open":54.8,"close":55.55,"high":55.58,"low":54.7,"volume":754694}]}