{"code":"sz000001","name":"平安银行","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":5.937,"close":5.907,"high":5.947,"low":5.877,"volume":424622},{"date":"2016-08-04","open":5.897,"close":5.717,"high":5.907,"low":5.657,"volume":1344462},{"date":"2016-08-05","open":5.717,"close":5.767,"high":5.797,"low":5.677,"volume":725948},{"date":"2016-08-08","open":5.767,"close":5.837,"high":5.837,"low":5.737,"volume":398479},{"date":"2016-08-09","open":5.817,"close":5.877,"high":5.877,"low":5.797,"volume":415676},{"date":"2016-08-10","open":5.877,"close":5.867,"high":5.907,"low":5.847,"volume":436655},{"date":"2016-08-11","open":5.867,"close":5.947,"high":6.077,"low":5.857,"volume":935576},{"date":"2016-08-12","open":5.927,"close":6.227,"high":6.257,"low":5.907,"volume":1370021},{"date":"2016-08-15","open":6.277,"close":6.407,"high":6.527,"low":6.237,"volume":1897552},{"date":"2016-08-16","open":6.407,"close":6.247,"high":6.407,"low":6.187,"volume":1099558},{"date":"2016-08-17","open":6.247,"close":6.277,"high":6.327,"low":6.207,"volume":560725},{"date":"2016-08-18","open":6.287,"close":6.227,"high":6.317,"low":6.157,"volume":691504},{"date":"2016-08-19","open":6.217,"close":6.237,"high":6.247,"low":6.157,"volume":505334},{"date":"2016-08-22","open":6.227,"close":6.127,"high":6.237,"low":6.087,"volume":979432},{"date":"2016-08-23","open":6.107,"close":6.127,"high":6.177,"low":6.097,"volume":890656},{"date":"2016-08-24","open":6.137,"close":6.157,"high":6.157,"low":6.107,"volume":732281},{"date":"2016-08-25","open":6.147,"close":6.167,"high":6.177,"low":6.067,"volume":617389},{"date":"2016-08-26","open":6.177,"close":6.177,"high":6.197,"low":6.127,"volume":502233},{"date":"2016-08-29","open":6.137,"close":6.147,"high":6.177,"low":6.107,"volume":565231},{"date":"2016-08-30","open":6.147,"close":6.197,"high":6.197,"low":6.137,"volume":595081},{"date":"2016-08-31","open":6.187,"close":6.217,"high":6.227,"low":6.157,"volume":489746},{"date":"2016-09-01","open":6.217,"close":6.177,"high":6.247,"low":6.147,"volume":480131},{"date":"2016-09-02","open":6.157,"close":6.177,"high":6.187,"low":6.147,"volume":368796},{"date":"2016-09-05","open":6.187,"close":6.147,"high":6.187,"low":6.127,"volume":469936},{"date":"2016-09-06","open":6.147,"close":6.137,"high":6.157,"low":6.087,"volume":574738},{"date":"2016-09-07","open":6.137,"close":6.127,"high":6.147,"low":6.097,"volume":459373},{"date":"2016-09-08","open":6.117,"close":6.127,"high":6.147,"low":6.107,"volume":295218},{"date":"2016-09-09","open":6.127,"close":6.107,"high":6.157,"low":6.087,"volume":327431},{"date":"2016-09-12","open":6.017,"close":5.887,"high":6.047,"low":5.857,"volume":756581},{"date":"2016-09-13","open":5.907,"close":5.917,"high":5.937,"low":5.867,"volume":460931},{"date":"2016-09-14","open":5.897,"close":5.787,"high":5.907,"low":5.777,"volume":421481},{"date":"2016-09-19","open":5.777,"close":5.847,"high":5.867,"low":5.777,"volume":354348},{"date":"2016-09-20","open":5.847,"close":5.807,"high":5.847,"low":5.767,"volume":436678},{"date":"2016-09-21","open":5.807,"close":5.807,"high":5.827,"low":5.757,"volume":405665},{"date":"2016-09-22","open":5.827,"close":5.887,"high":5.907,"low":5.817,"volume":494613},{"date":"2016-09-23","open":5.887,"close":5.877,"high":5.917,"low":5.867,"volume":288798},{"date":"2016-09-26","open":5.857,"close":5.767,"high":5.857,"low":5.767,"volume":439481},{"date":"2016-09-27","open":5.767,"close":5.787,"high":5.797,"low":5.737,"volume":401323},{"date":"2016-09-28","open":5.787,"close":5.777,"high":5.787,"low":5.757,"volume":271366},{"date":"2016-09-29","open":5.777,"close":5.787,"high":5.807,"low":5.777,"volume":303664},{"date":"2016-09-30","open":5.787,"close":5.797,"high":5.827,"low":5.777,"volume":308084},{"date":"2016-10-10","open":5.827,"close":5.847,"high":5.897,"low":5.807,"volume":611381},{"date":"2016-10-11","open":5.857,"close":5.877,"high":5.877,"low":5.837,"volume":363370},{"date":"2016-10-12","open":5.867,"close":5.857,"high":5.887,"low":5.847,"volume":270316},{"date":"2016-10-13","open":5.807,"close":5.797,"high":5.837,"low":5.777,"volume":632367},{"date":"2016-10-14","open":5.787,"close":5.817,"high":5.817,"low":5.767,"volume":335411},{"date":"2016-10-17","open":5.807,"close":5.777,"high":5.817,"low":5.757,"volume":359223},{"date":"2016-10-18","open":5.757,"close":5.817,"high":5.817,"low":5.757,"volume":593737},{"date":"2016-10-19","open":5.817,"close":5.807,"high":5.837,"low":5.777,"volume":482636},{"date":"2016-10-20","open":5.807,"close":5.797,"high":5.817,"low":5.777,"volume":342844},{"date":"2016-10-21","open":5.807,"close":5.857,"high":5.857,"low":5.787,"volume":683896},{"date":"2016-10-24","open":5.857,"close":5.967,"high":6.027,"low":5.847,"volume":915677},{"date":"2016-10-25","open":5.977,"close":5.937,"high":5.987,"low":5.907,"volume":500752},{"date":"2016-10-26","open":5.947,"close":5.877,"high":5.947,"low":5.857,"volume":440452},{"date":"2016-10-27","open":5.887,"close":5.887,"high":5.897,"low":5.847,"volume":324140},{"date":"2016-10-28","open":5.887,"close":5.897,"high":5.957,"low":5.867,"volume":541997},{"date":"2016-10-31","open":5.877,"close":5.877,"high":5.887,"low":5.817,"volume":493596},{"date":"2016-11-01","open":5.867,"close":5.867,"high":5.887,"low":5.837,"volume":525415},{"date":"2016-11-02","open":5.867,"close":5.797,"high":5.867,"low":5.777,"volume":633586},{"date":"2016-11-03","open":5.787,"close":5.857,"high":5.867,"low":5.777,"volume":616871},{"date":"2016-11-04","open":5.837,"close":5.837,"high":5.897,"low":5.827,"volume":508117},{"date":"2016-11-07","open":5.827,"close":5.847,"high":5.847,"low":5.797,"volume":497240},{"date":"2016-11-08","open":5.847,"close":5.877,"high":5.877,"low":5.827,"volume":806694},{"date":"2016-11-09","open":5.867,"close":5.797,"high":5.867,"low":5.737,"volume":722616},{"date":"2016-11-10","open":5.827,"close":5.867,"high":5.887,"low":5.827,"volume":631998},{"date":"2016-11-11","open":5.867,"close":5.907,"high":5.907,"low":5.837,"volume":812269},{"date":"2016-11-14","open":5.887,"close":5.947,"high":5.977,"low":5.887,"volume":975078},{"date":"2016-11-15","open":5.927,"close":5.957,"high":5.967,"low":5.907,"volume":554342},{"date":"2016-11-16","open":5.957,"close":5.957,"high":5.967,"low":5.927,"volume":415842},{"date":"2016-11-17","open":5.947,"close":5.937,"high":5.947,"low":5.907,"volume":505324},{"date":"2016-11-18","open":5.937,"close":5.907,"high":5.937,"low":5.887,"volume":517597},{"date":"2016-11-21","open":5.907,"close":5.967,"high":6.007,"low":5.897,"volume":850243},{"date":"2016-11-22","open":5.967,"close":6.087,"high":6.087,"low":5.957,"volume":1180256},{"date":"2016-11-23","open":6.067,"close":6.177,"high":6.287,"low":6.067,"volume":1752869},{"date":"2016-11-24","open":6.167,"close":6.197,"high":6.247,"low":6.147,"volume":779748},{"date":"2016-11-25","open":6.207,"close":6.347,"high":6.347,"low":6.187,"volume":1013674},{"date":"2016-11-28","open":6.417,"close":6.357,"high":6.507,"low":6.327,"volume":1279689},{"date":"2016-11-29","open":6.317,"close":6.347,"high":6.427,"low":6.277,"volume":887779},{"date":"2016-11-30","open":6.377,"close":6.277,"high":6.447,"low":6.227,"volume":1025963},{"date":"2016-12-01","open":6.297,"close":6.327,"high":6.357,"low":6.277,"volume":646004},{"date":"2016-12-02","open":6.327,"close":6.277,"high":6.327,"low":6.167,"volume":829686},{"date":"2016-12-05","open":6.227,"close":6.187,"high":6.267,"low":6.137,"volume":764365},{"date":"2016-12-06","open":6.207,"close":6.217,"high":6.247,"low":6.177,"volume":602902},{"date":"2016-12-07","open":6.207,"close":6.207,"high":6.217,"low":6.137,"volume":493404},{"date":"2016-12-08","open":6.227,"close":6.247,"high":6.277,"low":6.157,"volume":671452},{"date":"2016-12-09","open":6.227,"close":6.377,"high":6.477,"low":6.207,"volume":1514199},{"date":"2016-12-12","open":6.377,"close":6.227,"high":6.497,"low":6.167,"volume":1256874},{"date":"2016-12-13","open":6.207,"close":6.147,"high":6.227,"low":6.057,"volume":645771},{"date":"2016-12-14","open":6.147,"close":6.127,"high":6.237,"low":6.127,"volume":597705},{"date":"2016-12-15","open":6.097,"close":5.977,"high":6.137,"low":5.937,"volume":827612},{"date":"2016-12-16","open":5.967,"close":5.977,"high":6.017,"low":5.937,"volume":396813},{"date":"2016-12-19","open":5.947,"close":5.927,"high":5.957,"low":5.897,"volume":494010},{"date":"2016-12-20","open":5.927,"close":5.837,"high":5.927,"low":5.807,"volume":636638},{"date":"2016-12-21","open":5.847,"close":5.887,"high":5.887,"low":5.837,"volume":369920},{"date":"2016-12-22","open":5.877,"close":5.867,"high":5.887,"low":5.837,"volume":341341},{"date":"2016-12-23","open":5.867,"close":5.807,"high":5.867,"low":5.797,"volume":382912},{"date":"2016-12-26","open":5.787,"close":5.847,"high":5.857,"low":5.747,"volume":302058},{"date":"2016-12-27","open":5.847,"close":5.807,"high":5.857,"low":5.797,"volume":268841},{"date":"2016-12-28","open":5.807,"close":5.787,"high":5.837,"low":5.767,"volume":336055},{"date":"2016-12-29","open":5.797,"close":5.807,"high":5.817,"low":5.777,"volume":338758},{"date":"2016-12-30","open":5.807,"close":5.827,"high":5.827,"low":5.787,"volume":302607},{"date":"2017-01-03","open":5.837,"close":5.887,"high":5.907,"low":5.817,"volume":459840},{"date":"2017-01-04","open":5.877,"close":5.887,"high":5.907,"low":5.867,"volume":449329},{"date":"2017-01-05","open":5.897,"close":5.897,"high":5.907,"low":5.877,"volume":344372},{"date":"2017-01-06","open":5.897,"close":5.857,"high":5.897,"low":5.837,"volume":358154},{"date":"2017-01-09","open":5.857,"close":5.877,"high":5.897,"low":5.837,"volume":361081},{"date":"2017-01-10","open":5.877,"close":5.877,"high":5.887,"low":5.867,"volume":241053},{"date":"2017-01-11","open":5.867,"close":5.867,"high":5.897,"low":5.857,"volume":303430},{"date":"2017-01-12","open":5.857,"close":5.877,"high":5.897,"low":5.857,"volume":428006},{"date":"2017-01-13","open":5.867,"close":5.887,"high":5.917,"low":5.847,"volume":434301},{"date":"2017-01-16","open":5.877,"close":5.867,"high":5.887,"low":5.797,"volume":683165},{"date":"2017-01-17","open":5.847,"close":5.877,"high":5.887,"low":5.827,"volume":545552},{"date":"2017-01-18","open":5.867,"close":5.897,"high":5.917,"low":5.857,"volume":574269},{"date":"2017-01-19","open":5.877,"close":5.907,"high":5.967,"low":5.877,"volume":437712},{"date":"2017-01-20","open":5.897,"close":5.947,"high":5.957,"low":5.897,"volume":393328},{"date":"2017-01-23","open":5.947,"close":5.947,"high":5.987,"low":5.927,"volume":420299},{"date":"2017-01-24","open":5.957,"close":5.997,"high":6.007,"low":5.927,"volume":470244},{"date":"2017-01-25","open":5.997,"close":5.987,"high":6.007,"low":5.977,"volume":304401},{"date":"2017-01-26","open":5.997,"close":6.057,"high":6.067,"low":5.987,"volume":420712},{"date":"2017-02-03","open":6.067,"close":5.987,"high":6.087,"low":5.957,"volume":315472},{"date":"2017-02-06","open":5.987,"close":6.037,"high":6.047,"low":5.987,"volume":516786},{"date":"2017-02-07","open":6.037,"close":6.027,"high":6.047,"low":5.997,"volume":396884},{"date":"2017-02-08","open":6.017,"close":6.027,"high":6.027,"low":5.967,"volume":360272},{"date":"2017-02-09","open":6.027,"close":6.037,"high":6.057,"low":6.007,"volume":342855},{"date":"2017-02-10","open":6.047,"close":6.057,"high":6.087,"low":6.037,"volume":482743},{"date":"2017-02-13","open":6.067,"close":6.137,"high":6.167,"low":6.057,"volume":638364},{"date":"2017-02-14","open":6.137,"close":6.127,"high":6.147,"low":6.097,"volume":362404},{"date":"2017-02-15","open":6.127,"close":6.177,"high":6.267,"low":6.117,"volume":756613},{"date":"2017-02-16","open":6.177,"close":6.187,"high":6.227,"low":6.147,"volume":411161},{"date":"2017-02-17","open":6.187,"close":6.117,"high":6.217,"low":6.097,"volume":423774},{"date":"2017-02-20","open":6.127,"close":6.287,"high":6.307,"low":6.127,"volume":898755},{"date":"2017-02-21","open":6.277,"close":6.297,"high":6.347,"low":6.267,"volume":646584},{"date":"2017-02-22","open":6.297,"close":6.297,"high":6.297,"low":6.227,"volume":462966},{"date":"2017-02-23","open":6.277,"close":6.237,"high":6.297,"low":6.207,"volume":335327},{"date":"2017-02-24","open":6.227,"close":6.227,"high":6.267,"low":6.207,"volume":332500},{"date":"2017-02-27","open":6.227,"close":6.157,"high":6.227,"low":6.147,"volume":407341},{"date":"2017-02-28","open":6.157,"close":6.207,"high":6.237,"low":6.147,"volume":369719},{"date":"2017-03-01","open":6.217,"close":6.217,"high":6.277,"low":6.197,"volume":346993},{"date":"2017-03-02","open":6.237,"close":6.157,"high":6.267,"low":6.147,"volume":403628},{"date":"2017-03-03","open":6.137,"close":6.127,"high":6.157,"low":6.087,"volume":342655},{"date":"2017-03-06","open":6.127,"close":6.177,"high":6.187,"low":6.117,"volume":404511},{"date":"2017-03-07","open":6.167,"close":6.177,"high":6.187,"low":6.127,"volume":294672},{"date":"2017-03-08","open":6.157,"close":6.147,"high":6.177,"low":6.127,"volume":244438},{"date":"2017-03-09","open":6.137,"close":6.107,"high":6.157,"low":6.087,"volume":378169},{"date":"2017-03-10","open":6.107,"close":6.127,"high":6.137,"low":6.087,"volume":390182},{"date":"2017-03-13","open":6.117,"close":6.167,"high":6.177,"low":6.097,"volume":545304},{"date":"2017-03-14","open":6.157,"close":6.167,"high":6.187,"low":6.137,"volume":404484},{"date":"2017-03-15","open":6.147,"close":6.207,"high":6.207,"low":6.147,"volume":546560},{"date":"2017-03-16","open":6.207,"close":6.247,"high":6.257,"low":6.177,"volume":635953},{"date":"2017-03-17","open":6.177,"close":6.037,"high":6.187,"low":6.027,"volume":1583647},{"date":"2017-03-20","open":6.017,"close":5.977,"high":6.037,"low":5.947,"volume":715021},{"date":"2017-03-21","open":5.977,"close":5.967,"high":5.987,"low":5.927,"volume":554648},{"date":"2017-03-22","open":5.927,"close":5.887,"high":5.947,"low":5.867,"volume":566123},{"date":"2017-03-23","open":5.887,"close":5.927,"high":5.967,"low":5.877,"volume":433588},{"date":"2017-03-24","open":5.927,"close":5.917,"high":5.967,"low":5.887,"volume":710827},{"date":"2017-03-27","open":5.847,"close":5.867,"high":5.917,"low":5.807,"volume":985012},{"date":"2017-03-28","open":5.887,"close":5.847,"high":5.897,"low":5.827,"volume":481372},{"date":"2017-03-29","open":5.857,"close":5.837,"high":5.877,"low":5.817,"volume":601140},{"date":"2017-03-30","open":5.847,"close":5.807,"high":5.847,"low":5.787,"volume":687285},{"date":"2017-03-31","open":5.807,"close":5.897,"high":5.907,"low":5.807,"volume":633121},{"date":"2017-04-05","open":5.887,"close":5.937,"high":5.947,"low":5.877,"volume":499150},{"date":"2017-04-06","open":5.927,"close":5.927,"high":5.947,"low":5.897,"volume":434391},{"date":"2017-04-07","open":5.917,"close":5.927,"high":5.947,"low":5.897,"volume":514844},{"date":"2017-04-10","open":5.927,"close":5.907,"high":5.937,"low":5.897,"volume":401343},{"date":"2017-04-11","open":5.897,"close":5.877,"high":5.917,"low":5.817,"volume":612437},{"date":"2017-04-12","open":5.887,"close":5.847,"high":5.897,"low":5.827,"volume":455336},{"date":"2017-04-13","open":5.837,"close":5.847,"high":5.867,"low":5.827,"volume":357442},{"date":"2017-04-14","open":5.837,"close":5.807,"high":5.847,"low":5.787,"volume":490500},{"date":"2017-04-17","open":5.807,"close":5.827,"high":5.837,"low":5.777,"volume":531892},{"date":"2017-04-18","open":5.817,"close":5.777,"high":5.827,"low":5.777,"volume":335376},{"date":"2017-04-19","open":5.757,"close":5.637,"high":5.767,"low":5.627,"volume":799668},{"date":"2017-04-20","open":5.627,"close":5.647,"high":5.667,"low":5.617,"volume":437629},{"date":"2017-04-21","open":5.647,"close":5.697,"high":5.717,"low":5.627,"volume":325408},{"date":"2017-04-24","open":5.697,"close":5.657,"high":5.707,"low":5.617,"volume":394995},{"date":"2017-04-25","open":5.657,"close":5.727,"high":5.737,"low":5.657,"volume":377933},{"date":"2017-04-26","open":5.727,"close":5.717,"high":5.737,"low":5.687,"volume":382147},{"date":"2017-04-27","open":5.697,"close":5.697,"high":5.707,"low":5.637,"volume":387392},{"date":"2017-04-28","open":5.687,"close":5.717,"high":5.717,"low":5.647,"volume":286446},{"date":"2017-05-02","open":5.687,"close":5.667,"high":5.687,"low":5.627,"volume":311026},{"date":"2017-05-03","open":5.647,"close":5.637,"high":5.657,"low":5.617,"volume":280310},{"date":"2017-05-04","open":5.617,"close":5.467,"high":5.617,"low":5.447,"volume":696517},{"date":"2017-05-05","open":5.467,"close":5.357,"high":5.487,"low":5.307,"volume":623700},{"date":"2017-05-08","open":5.327,"close":5.297,"high":5.347,"low":5.267,"volume":460089},{"date":"2017-05-09","open":5.287,"close":5.367,"high":5.367,"low":5.277,"volume":324194},{"date":"2017-05-10","open":5.357,"close":5.397,"high":5.527,"low":5.347,"volume":573077},{"date":"2017-05-11","open":5.377,"close":5.427,"high":5.447,"low":5.327,"volume":503643},{"date":"2017-05-12","open":5.407,"close":5.627,"high":5.627,"low":5.367,"volume":917968},{"date":"2017-05-15","open":5.617,"close":5.587,"high":5.677,"low":5.537,"volume":536578},{"date":"2017-05-16","open":5.567,"close":5.567,"high":5.577,"low":5.457,"volume":524872},{"date":"2017-05-17","open":5.537,"close":5.497,"high":5.537,"low":5.477,"volume":417338},{"date":"2017-05-18","open":5.447,"close":5.457,"high":5.497,"low":5.437,"volume":227401},{"date":"2017-05-19","open":5.467,"close":5.417,"high":5.487,"low":5.407,"volume":294270},{"date":"2017-05-22","open":5.407,"close":5.407,"high":5.457,"low":5.337,"volume":679120},{"date":"2017-05-23","open":5.397,"close":5.517,"high":5.567,"low":5.367,"volume":800040},{"date":"2017-05-24","open":5.507,"close":5.537,"high":5.557,"low":5.407,"volume":532376},{"date":"2017-05-25","open":5.517,"close":5.827,"high":5.867,"low":5.507,"volume":1621543},{"date":"2017-05-26","open":5.807,"close":5.827,"high":5.857,"low":5.767,"volume":895365},{"date":"2017-05-31","open":5.827,"close":5.927,"high":5.957,"low":5.787,"volume":1033210},{"date":"2017-06-01","open":5.927,"close":5.917,"high":5.957,"low":5.847,"volume":566182},{"date":"2017-06-02","open":5.907,"close":5.897,"high":6.017,"low":5.867,"volume":770757},{"date":"2017-06-05","open":5.857,"close":5.757,"high":5.897,"low":5.717,"volume":634132},{"date":"2017-06-06","open":5.737,"close":5.767,"high":5.787,"low":5.717,"volume":355341},{"date":"2017-06-07","open":5.747,"close":5.857,"high":5.877,"low":5.737,"volume":645723},{"date":"2017-06-08","open":5.837,"close":5.857,"high":5.877,"low":5.807,"volume":383004},{"date":"2017-06-09","open":5.877,"close":5.877,"high":5.947,"low":5.847,"volume":685468},{"date":"2017-06-12","open":5.877,"close":5.837,"high":5.917,"low":5.827,"volume":504578},{"date":"2017-06-13","open":5.837,"close":5.847,"high":5.867,"low":5.777,"volume":448434},{"date":"2017-06-14","open":5.847,"close":5.807,"high":5.857,"low":5.767,"volume":375444},{"date":"2017-06-15","open":5.807,"close":5.767,"high":5.807,"low":5.757,"volume":337797},{"date":"2017-06-16","open":5.767,"close":5.747,"high":5.807,"low":5.737,"volume":285991},{"date":"2017-06-19","open":5.757,"close":5.857,"high":5.877,"low":5.747,"volume":489704},{"date":"2017-06-20","open":5.847,"close":5.847,"high":5.887,"low":5.817,"volume":313615},{"date":"2017-06-21","open":5.897,"close":5.877,"high":5.907,"low":5.837,"volume":496932},{"date":"2017-06-22","open":5.877,"close":5.977,"high":6.127,"low":5.867,"volume":1426958},{"date":"2017-06-23","open":5.957,"close":5.977,"high":5.997,"low":5.887,"volume":584004},{"date":"2017-06-26","open":5.987,"close":6.027,"high":6.127,"low":5.987,"volume":710769},{"date":"2017-06-27","open":6.027,"close":6.087,"high":6.117,"low":5.997,"volume":546016},{"date":"2017-06-28","open":6.077,"close":6.157,"high":6.217,"low":6.057,"volume":1168796},{"date":"2017-06-29","open":6.157,"close":6.157,"high":6.177,"low":6.097,"volume":488804},{"date":"2017-06-30","open":6.127,"close":6.117,"high":6.157,"low":6.037,"volume":499633},{"date":"2017-07-03","open":6.127,"close":6.127,"high":6.157,"low":6.067,"volume":388349},{"date":"2017-07-04","open":6.127,"close":6.067,"high":6.137,"low":6.027,"volume":488362},{"date":"2017-07-05","open":6.017,"close":6.097,"high":6.107,"low":5.997,"volume":567720},{"date":"2017-07-06","open":6.087,"close":6.127,"high":6.137,"low":6.037,"volume":738911},{"date":"2017-07-07","open":6.097,"close":6.197,"high":6.207,"low":6.067,"volume":760369},{"date":"2017-07-10","open":6.177,"close":6.317,"high":6.387,"low":6.167,"volume":1360815},{"date":"2017-07-11","open":6.337,"close":6.977,"high":7.187,"low":6.337,"volume":3812086},{"date":"2017-07-12","open":6.997,"close":7.067,"high":7.307,"low":6.927,"volume":2998844},{"date":"2017-07-13","open":7.027,"close":7.627,"high":7.627,"low":6.967,"volume":2994534},{"date":"2017-07-14","open":7.537,"close":7.627,"high":7.667,"low":7.387,"volume":1722570},{"date":"2017-07-17","open":7.677,"close":7.537,"high":8.057,"low":7.447,"volume":3273123},{"date":"2017-07-18","open":7.477,"close":7.777,"high":7.867,"low":7.347,"volume":2349431},{"date":"2017-07-19","open":7.717,"close":7.817,"high":7.917,"low":7.607,"volume":1933075},{"date":"2017-07-20","open":7.807,"close":7.697,"high":7.947,"low":7.637,"volume":1537338},{"date":"2017-07-21","open":7.715,"close":7.775,"high":7.835,"low":7.575,"volume":1501020},{"date":"2017-07-24","open":7.705,"close":7.835,"high":7.945,"low":7.615,"volume":1692664},{"date":"2017-07-25","open":7.865,"close":7.885,"high":8.155,"low":7.835,"volume":1954768},{"date":"2017-07-26","open":7.805,"close":7.625,"high":8.065,"low":7.545,"volume":1697412},{"date":"2017-07-27","open":7.605,"close":7.475,"high":7.655,"low":7.415,"volume":1194490},{"date":"2017-07-28","open":7.495,"close":7.625,"high":7.695,"low":7.465,"volume":819195},{"date":"2017-07-31","open":7.685,"close":7.555,"high":7.705,"low":7.335,"volume":1575864},{"date":"2017-08-01","open":7.525,"close":7.925,"high":7.965,"low":7.485,"volume":2035709},{"date":"2017-08-02","open":7.935,"close":8.035,"high":8.225,"low":7.845,"volume":2062069},{"date":"2017-08-03","open":8.025,"close":7.895,"high":8.105,"low":7.855,"volume":984219},{"date":"2017-08-04","open":7.885,"close":8.055,"high":8.175,"low":7.815,"volume":1353951},{"date":"2017-08-07","open":7.945,"close":7.885,"high":8.055,"low":7.785,"volume":860644},{"date":"2017-08-08","open":7.885,"close":7.935,"high":7.995,"low":7.795,"volume":689567},{"date":"2017-08-09","open":7.845,"close":7.615,"high":7.905,"low":7.565,"volume":1042321},{"date":"2017-08-10","open":7.585,"close":7.505,"high":7.705,"low":7.425,"volume":959879},{"date":"2017-08-11","open":7.365,"close":6.905,"high":7.425,"low":6.875,"volume":2440643},{"date":"2017-08-14","open":7.015,"close":7.105,"high":7.135,"low":6.925,"volume":1157664},{"date":"2017-08-15","open":7.125,"close":7.195,"high":7.395,"low":7.095,"volume":1075162},{"date":"2017-08-16","open":7.175,"close":7.225,"high":7.255,"low":7.035,"volume":756806},{"date":"2017-08-17","open":7.235,"close":7.305,"high":7.305,"low":7.175,"volume":553642},{"date":"2017-08-18","open":7.245,"close":7.325,"high":7.485,"low":7.175,"volume":616520},{"date":"2017-08-21","open":7.315,"close":7.345,"high":7.405,"low":7.275,"volume":399154},{"date":"2017-08-22","open":7.365,"close":7.535,"high":7.545,"low":7.255,"volume":875681},{"date":"2017-08-23","open":7.515,"close":7.785,"high":7.865,"low":7.475,"volume":1319151},{"date":"2017-08-24","open":7.775,"close":7.815,"high":7.995,"low":7.725,"volume":924248},{"date":"2017-08-25","open":7.825,"close":7.995,"high":8.055,"low":7.785,"volume":963940},{"date":"2017-08-28","open":7.985,"close":8.235,"high":8.425,"low":7.985,"volume":1603938},{"date":"2017-08-29","open":8.185,"close":8.555,"high":8.625,"low":8.165,"volume":1357983},{"date":"2017-08-30","open":8.565,"close":8.315,"high":8.585,"low":8.235,"volume":1096674},{"date":"2017-08-31","open":8.275,"close":8.165,"high":8.325,"low":8.035,"volume":1151786},{"date":"2017-09-01","open":8.165,"close":8.095,"high":8.275,"low":8.035,"volume":959976},{"date":"2017-09-04","open":8.065,"close":8.605,"high":8.605,"low":8.055,"volume":1352325},{"date":"2017-09-05","open":8.565,"close":8.525,"high":8.825,"low":8.485,"volume":1287518},{"date":"2017-09-06","open":8.475,"close":8.585,"high":8.765,"low":8.365,"volume":791621},{"date":"2017-09-07","open":8.535,"close":8.325,"high":8.635,"low":8.275,"volume":614187},{"date":"2017-09-08","open":8.345,"close":8.375,"high":8.525,"low":8.265,"volume":481276},{"date":"2017-09-11","open":8.425,"close":8.265,"high":8.575,"low":8.185,"volume":699472},{"date":"2017-09-12","open":8.265,"close":8.425,"high":8.425,"low":8.155,"volume":846183},{"date":"2017-09-13","open":8.375,"close":8.315,"high":8.425,"low":8.225,"volume":668237},{"date":"2017-09-14","open":8.315,"close":8.205,"high":8.475,"low":8.125,"volume":883087},{"date":"2017-09-15","open":8.175,"close":8.175,"high":8.205,"low":8.035,"volume":646094},{"date":"2017-09-18","open":8.135,"close":8.135,"high":8.205,"low":8.085,"volume":607612},{"date":"2017-09-19","open":8.135,"close":8.015,"high":8.225,"low":7.965,"volume":764212},{"date":"2017-09-20","open":8.025,"close":8.175,"high":8.255,"low":7.935,"volume":787154},{"date":"2017-09-21","open":8.145,"close":8.345,"high":8.395,"low":8.085,"volume":692407},{"date":"2017-09-22","open":8.315,"close":8.325,"high":8.405,"low":8.195,"volume":593927},{"date":"2017-09-25","open":8.325,"close":8.175,"high":8.335,"low":8.065,"volume":532391},{"date":"2017-09-26","open":8.145,"close":7.935,"high":8.185,"low":7.845,"volume":967460},{"date":"2017-09-27","open":7.895,"close":7.815,"high":7.965,"low":7.785,"volume":727188},{"date":"2017-09-28","open":7.865,"close":7.765,"high":7.865,"low":7.705,"volume":517220},{"date":"2017-09-29","open":7.805,"close":7.995,"high":8.045,"low":7.745,"volume":682280},{"date":"2017-10-09","open":8.455,"close":8.185,"high":8.525,"low":8.145,"volume":1325227},{"date":"2017-10-10","open":8.215,"close":8.355,"high":8.385,"low":8.215,"volume":747925},{"date":"2017-10-11","open":8.365,"close":8.415,"high":8.465,"low":8.225,"volume":658077},{"date":"2017-10-12","open":8.425,"close":8.435,"high":8.465,"low":8.355,"volume":578065},{"date":"2017-10-13","open":8.445,"close":8.245,"high":8.445,"low":8.135,"volume":737375},{"date":"2017-10-16","open":8.245,"close":8.475,"high":8.485,"low":8.175,"volume":1036250},{"date":"2017-10-17","open":8.505,"close":8.395,"high":8.535,"low":8.365,"volume":506372},{"date":"2017-10-18","open":8.415,"close":8.575,"high":8.585,"low":8.395,"volume":871365},{"date":"2017-10-19","open":8.525,"close":8.515,"high":8.605,"low":8.455,"volume":722764},{"date":"2017-10-20","open":8.475,"close":8.365,"high":8.475,"low":8.295,"volume":461808},{"date":"2017-10-23","open":8.275,"close":8.075,"high":8.285,"low":8.035,"volume":1074465},{"date":"2017-10-24","open":8.085,"close":8.275,"high":8.305,"low":8.065,"volume":618871},{"date":"2017-10-25","open":8.245,"close":8.155,"high":8.255,"low":8.135,"volume":418573},{"date":"2017-10-26","open":8.135,"close":8.065,"high":8.205,"low":8.005,"volume":928996},{"date":"2017-10-27","open":8.075,"close":8.445,"high":8.445,"low":8.065,"volume":1360086},{"date":"2017-10-30","open":8.435,"close":8.445,"high":8.615,"low":8.335,"volume":1278246},{"date":"2017-10-31","open":8.435,"close":8.425,"high":8.465,"low":8.275,"volume":627491},{"date":"2017-11-01","open":8.445,"close":8.285,"high":8.475,"low":8.205,"volume":692617},{"date":"2017-11-02","open":8.245,"close":8.425,"high":8.465,"low":8.145,"volume":604308},{"date":"2017-11-03","open":8.375,"close":8.275,"high":8.565,"low":8.235,"volume":743343},{"date":"2017-11-06","open":8.305,"close":8.165,"high":8.305,"low":7.975,"volume":1029902},{"date":"2017-11-07","open":8.155,"close":8.805,"high":8.975,"low":8.135,"volume":2477163},{"date":"2017-11-08","open":8.885,"close":9.015,"high":9.475,"low":8.815,"volume":4262825},{"date":"2017-11-09","open":9.085,"close":9.215,"high":9.455,"low":9.035,"volume":2295289},{"date":"2017-11-10","open":9.255,"close":9.185,"high":9.435,"low":9.035,"volume":1757552},{"date":"2017-11-13","open":9.235,"close":9.785,"high":9.985,"low":9.235,"volume":2566906},{"date":"2017-11-14","open":9.835,"close":9.835,"high":10.145,"low":9.695,"volume":1780302},{"date":"2017-11-15","open":9.785,"close":9.785,"high":10.015,"low":9.655,"volume":1263052},{"date":"2017-11-16","open":9.785,"close":9.985,"high":10.005,"low":9.555,"volume":1200814},{"date":"2017-11-17","open":10.055,"close":10.065,"high":10.345,"low":9.915,"volume":2064149},{"date":"2017-11-20","open":10.015,"close":11.135,"high":11.135,"low":9.935,"volume":2843925},{"date":"2017-11-21","open":10.955,"close":11.335,"high":11.675,"low":10.895,"volume":2495327},{"date":"2017-11-22","open":11.365,"close":11.985,"high":12.125,"low":11.365,"volume":2570231},{"date":"2017-11-23","open":12.035,"close":11.235,"high":12.125,"low":10.955,"volume":2429142},{"date":"2017-11-24","open":11.175,"close":11.445,"high":11.475,"low":10.665,"volume":2630189},{"date":"2017-11-27","open":11.185,"close":10.815,"high":11.185,"low":10.635,"volume":2064085},{"date":"2017-11-28","open":10.735,"close":10.585,"high":10.735,"low":10.285,"volume":1766432},{"date":"2017-11-29","open":10.615,"close":10.705,"high":10.815,"low":10.355,"volume":1564094},{"date":"2017-11-30","open":10.585,"close":10.265,"high":10.615,"low":10.145,"volume":1379635},{"date":"2017-12-01","open":10.285,"close":9.885,"high":10.365,"low":9.845,"volume":1784933},{"date":"2017-12-04","open":9.935,"close":10.185,"high":10.255,"low":9.885,"volume":1454023},{"date":"2017-12-05","open":10.035,"close":10.185,"high":10.375,"low":9.985,"volume":1723681},{"date":"2017-12-06","open":10.145,"close":9.965,"high":10.155,"low":9.675,"volume":1619844},{"date":"2017-12-07","open":9.935,"close":9.715,"high":10.025,"low":9.635,"volume":1181957},{"date":"2017-12-08","open":9.775,"close":9.975,"high":9.975,"low":9.635,"volume":1351315},{"date":"2017-12-11","open":9.965,"close":10.385,"high":10.455,"low":9.765,"volume":2261952},{"date":"2017-12-12","open":10.285,"close":9.905,"high":10.365,"low":9.905,"volume":1743405},{"date":"2017-12-13","open":9.885,"close":10.015,"high":10.085,"low":9.765,"volume":1289248},{"date":"2017-12-14","open":10.035,"close":9.885,"high":10.195,"low":9.795,"volume":1001997},{"date":"2017-12-15","open":9.785,"close":9.605,"high":9.815,"low":9.555,"volume":1099952},{"date":"2017-12-18","open":9.615,"close":9.635,"high":9.795,"low":9.525,"volume":805464},{"date":"2017-12-19","open":9.675,"close":10.165,"high":10.205,"low":9.625,"volume":2397942},{"date":"2017-12-20","open":10.085,"close":10.145,"high":10.195,"low":10.015,"volume":1106245},{"date":"2017-12-21","open":10.065,"close":10.425,"high":10.565,"low":10.045,"volume":1485203},{"date":"2017-12-22","open":10.385,"close":10.405,"high":10.515,"low":10.335,"volume":742900},{"date":"2017-12-25","open":10.405,"close":10.135,"high":10.745,"low":10.045,"volume":1585567},{"date":"2017-12-26","open":10.145,"close":10.545,"high":10.575,"low":10.075,"volume":1123688},{"date":"2017-12-27","open":10.465,"close":10.175,"high":10.665,"low":10.075,"volume":1366566},{"date":"2017-12-28","open":10.165,"close":10.095,"high":10.345,"low":9.905,"volume":1553030},{"date":"2017-12-29","open":10.095,"close":10.185,"high":10.315,"low":9.985,"volume":982915},{"date":"2018-01-02","open":10.235,"close":10.585,"high":10.815,"low":10.205,"volume":2081592},{"date":"2018-01-03","open":10.615,"close":10.215,"high":10.745,"low":10.085,"volume":2962498},{"date":"2018-01-04","open":10.205,"close":10.135,"high":10.255,"low":10.015,"volume":1854509},{"date":"2018-01-05","open":10.095,"close":10.185,"high":10.235,"low":10.035,"volume":1210312},{"date":"2018-01-08","open":10.135,"close":9.845,"high":10.175,"low":9.745,"volume":2158620},{"date":"2018-01-09","open":9.845,"close":9.965,"high":10.085,"low":9.805,"volume":1344345},{"date":"2018-01-10","open":9.925,"close":10.355,"high":10.375,"low":9.805,"volume":2403277},{"date":"2018-01-11","open":10.295,"close":10.285,"high":10.475,"low":10.155,"volume":1443877},{"date":"2018-01-12","open":10.335,"close":10.435,"high":10.565,"low":10.295,"volume":1353991},{"date":"2018-01-15","open":10.395,"close":11.085,"high":11.215,"low":10.385,"volume":3122394},{"date":"2018-01-16","open":11.055,"close":11.085,"high":11.265,"low":10.905,"volume":2444549},{"date":"2018-01-17","open":11.215,"close":11.115,"high":11.685,"low":11.085,"volume":2656294},{"date":"2018-01-18","open":11.285,"close":11.605,"high":11.605,"low":11.165,"volume":2148026},{"date":"2018-01-19","open":11.685,"close":11.685,"high":12.015,"low":11.565,"volume":2571146},{"date":"2018-01-22","open":11.485,"close":11.325,"high":11.825,"low":11.315,"volume":2073867},{"date":"2018-01-23","open":11.245,"close":11.535,"high":11.785,"low":11.215,"volume":2388791},{"date":"2018-01-24","open":11.545,"close":11.525,"high":11.965,"low":11.385,"volume":2591292},{"date":"2018-01-25","open":11.335,"close":11.085,"high":11.355,"low":10.885,"volume":2369984},{"date":"2018-01-26","open":11.065,"close":10.935,"high":11.225,"low":10.905,"volume":2032988},{"date":"2018-01-29","open":10.935,"close":10.625,"high":11.135,"low":10.485,"volume":2090546},{"date":"2018-01-30","open":10.585,"close":10.535,"high":10.725,"low":10.435,"volume":1094739},{"date":"2018-01-31","open":10.485,"close":10.935,"high":10.935,"low":10.415,"volume":1747729},{"date":"2018-02-01","open":10.835,"close":10.915,"high":11.185,"low":10.725,"volume":2005614},{"date":"2018-02-02","open":10.795,"close":10.935,"high":10.985,"low":10.515,"volume":1176512},{"date":"2018-02-05","open":10.685,"close":11.435,"high":11.455,"low":10.615,"volume":2331997},{"date":"2018-02-06","open":11.115,"close":10.885,"high":11.215,"low":10.815,"volume":2582872},{"date":"2018-02-07","open":11.105,"close":9.805,"high":11.185,"low":9.645,"volume":3345716},{"date":"2018-02-08","open":9.715,"close":9.425,"high":9.805,"low":9.415,"volume":2137815},{"date":"2018-02-09","open":8.965,"close":8.575,"high":8.965,"low":8.265,"volume":2824949},{"date":"2018-02-12","open":8.665,"close":8.605,"high":8.725,"low":8.445,"volume":1228782},{"date":"2018-02-13","open":8.755,"close":8.825,"high":9.095,"low":8.725,"volume":1298178},{"date":"2018-02-14","open":8.845,"close":8.885,"high":8.915,"low":8.645,"volume":864190},{"date":"2018-02-22","open":9.135,"close":9.345,"high":9.415,"low":9.135,"volume":1268406},{"date":"2018-02-23","open":9.465,"close":9.495,"high":9.675,"low":9.335,"volume":1013663},{"date":"2018-02-26","open":9.655,"close":9.515,"high":9.735,"low":9.335,"volume":1045758},{"date":"2018-02-27","open":9.525,"close":9.165,"high":9.585,"low":9.075,"volume":1285869},{"date":"2018-02-28","open":8.985,"close":8.935,"high":9.075,"low":8.815,"volume":1214145},{"date":"2018-03-01","open":8.805,"close":8.925,"high":9.035,"low":8.785,"volume":886957},{"date":"2018-03-02","open":8.805,"close":8.835,"high":8.925,"low":8.735,"volume":663124},{"date":"2018-03-05","open":8.815,"close":8.745,"high":8.965,"low":8.685,"volume":754183},{"date":"2018-03-06","open":8.835,"close":8.985,"high":8.995,"low":8.655,"volume":1150162},{"date":"2018-03-07","open":9.035,"close":8.935,"high":9.225,"low":8.925,"volume":1427570},{"date":"2018-03-08","open":8.935,"close":8.995,"high":9.035,"low":8.835,"volume":689755},{"date":"2018-03-09","open":9.035,"close":8.975,"high":9.085,"low":8.865,"volume":943876},{"date":"2018-03-12","open":9.035,"close":8.915,"high":9.055,"low":8.835,"volume":1268701},{"date":"2018-03-13","open":8.925,"close":8.905,"high":9.105,"low":8.885,"volume":1082267},{"date":"2018-03-14","open":8.865,"close":8.805,"high":8.885,"low":8.715,"volume":635594},{"date":"2018-03-15","open":8.675,"close":8.595,"high":8.735,"low":8.545,"volume":1155694},{"date":"2018-03-16","open":8.605,"close":8.525,"high":8.735,"low":8.525,"volume":962983},{"date":"2018-03-19","open":8.545,"close":8.715,"high":8.725,"low":8.495,"volume":808538},{"date":"2018-03-20","open":8.625,"close":8.705,"high":8.765,"low":8.605,"volume":776150},{"date":"2018-03-21","open":8.835,"close":8.785,"high":9.005,"low":8.735,"volume":1445109},{"date":"2018-03-22","open":8.785,"close":8.545,"high":8.855,"low":8.505,"volume":984278},{"date":"2018-03-23","open":8.135,"close":8.225,"high":8.235,"low":7.805,"volume":1825690},{"date":"2018-03-26","open":8.035,"close":7.815,"high":8.085,"low":7.745,"volume":1383598},{"date":"2018-03-27","open":7.985,"close":7.825,"high":8.055,"low":7.745,"volume":1103933},{"date":"2018-03-28","open":7.735,"close":7.775,"high":8.025,"low":7.675,"volume":1099023},{"date":"2018-03-29","open":7.805,"close":7.935,"high":8.055,"low":7.435,"volume":1330602},{"date":"2018-03-30","open":7.925,"close":7.785,"high":7.935,"low":7.765,"volume":752173},{"date":"2018-04-02","open":7.755,"close":7.595,"high":7.875,"low":7.585,"volume":1109316},{"date":"2018-04-03","open":7.485,"close":7.445,"high":7.555,"low":7.395,"volume":890745},{"date":"2018-04-04","open":7.565,"close":7.755,"high":7.895,"low":7.485,"volume":1602488},{"date":"2018-04-09","open":7.685,"close":7.905,"high":7.985,"low":7.615,"volume":1074795},{"date":"2018-04-10","open":7.905,"close":8.305,"high":8.345,"low":7.855,"volume":1390950},{"date":"2018-04-11","open":8.275,"close":8.715,"high":8.805,"low":8.265,"volume":2095970},{"date":"2018-04-12","open":8.685,"close":8.405,"high":8.715,"low":8.305,"volume":1173128},{"date":"2018-04-13","open":8.525,"close":8.455,"high":8.675,"low":8.335,"volume":1300255},{"date":"2018-04-16","open":8.355,"close":7.985,"high":8.355,"low":7.915,"volume":1427072},{"date":"2018-04-17","open":8.005,"close":8.095,"high":8.335,"low":7.995,"volume":1301891},{"date":"2018-04-18","open":8.335,"close":8.385,"high":8.495,"low":8.165,"volume":1475845},{"date":"2018-04-19","open":8.405,"close":8.355,"high":8.575,"low":8.305,"volume":849131},{"date":"2018-04-20","open":8.395,"close":8.235,"high":8.465,"low":8.085,"volume":958690},{"date":"2018-04-23","open":8.185,"close":8.455,"high":8.495,"low":8.145,"volume":1070289},{"date":"2018-04-24","open":8.515,"close":8.745,"high":8.825,"low":8.465,"volume":1461098},{"date":"2018-04-25","open":8.645,"close":8.565,"high":8.695,"low":8.515,"volume":730286},{"date":"2018-04-26","open":8.545,"close":8.305,"high":8.575,"low":8.195,"volume":874235},{"date":"2018-04-27","open":8.375,"close":7.735,"high":8.395,"low":7.515,"volume":2709795},{"date":"2018-05-02","open":7.855,"close":7.765,"high":7.915,"low":7.685,"volume":1190523},{"date":"2018-05-03","open":7.745,"close":7.635,"high":7.765,"low":7.455,"volume":1281355},{"date":"2018-05-04","open":7.615,"close":7.565,"high":7.715,"low":7.545,"volume":710509},{"date":"2018-05-07","open":7.585,"close":7.695,"high":7.715,"low":7.525,"volume":974309},{"date":"2018-05-08","open":7.715,"close":7.895,"high":8.035,"low":7.685,"volume":1373305},{"date":"2018-05-09","open":7.865,"close":7.855,"high":7.915,"low":7.765,"volume":627656},{"date":"2018-05-10","open":7.915,"close":7.895,"high":7.975,"low":7.795,"volume":552735},{"date":"2018-05-11","open":7.925,"close":7.895,"high":8.015,"low":7.845,"volume":772369},{"date":"2018-05-14","open":7.975,"close":8.065,"high":8.115,"low":7.915,"volume":1039297},{"date":"2018-05-15","open":8.065,"close":8.005,"high":8.075,"low":7.905,"volume":669261},{"date":"2018-05-16","open":7.955,"close":7.785,"high":7.955,"low":7.775,"volume":714362},{"date":"2018-05-17","open":7.795,"close":7.705,"high":7.825,"low":7.665,"volume":586494},{"date":"2018-05-18","open":7.695,"close":7.845,"high":7.855,"low":7.645,"volume":578384},{"date":"2018-05-21","open":7.955,"close":7.835,"high":7.995,"low":7.815,"volume":763533},{"date":"2018-05-22","open":7.835,"close":7.745,"high":7.865,"low":7.675,"volume":589871},{"date":"2018-05-23","open":7.705,"close":7.535,"high":7.705,"low":7.505,"volume":991016},{"date":"2018-05-24","open":7.545,"close":7.495,"high":7.565,"low":7.465,"volume":688152},{"date":"2018-05-25","open":7.495,"close":7.475,"high":7.555,"low":7.435,"volume":593335},{"date":"2018-05-28","open":7.465,"close":7.475,"high":7.545,"low":7.395,"volume":569400},{"date":"2018-05-29","open":7.465,"close":7.265,"high":7.515,"low":7.235,"volume":889494},{"date":"2018-05-30","open":7.175,"close":6.965,"high":7.175,"low":6.935,"volume":1124447},{"date":"2018-05-31","open":6.995,"close":7.065,"high":7.075,"low":6.905,"volume":987360},{"date":"2018-06-01","open":7.035,"close":7.075,"high":7.175,"low":6.955,"volume":597211},{"date":"2018-06-04","open":7.115,"close":7.155,"high":7.195,"low":7.035,"volume":593038},{"date":"2018-06-05","open":7.175,"close":7.145,"high":7.185,"low":6.995,"volume":656540},{"date":"2018-06-06","open":7.135,"close":7.025,"high":7.145,"low":6.985,"volume":712743},{"date":"2018-06-07","open":7.085,"close":7.255,"high":7.345,"low":7.065,"volume":1262638},{"date":"2018-06-08","open":7.215,"close":7.005,"high":7.215,"low":6.945,"volume":1099379},{"date":"2018-06-11","open":6.945,"close":6.925,"high":7.015,"low":6.885,"volume":721374},{"date":"2018-06-12","open":6.915,"close":6.945,"high":6.965,"low":6.835,"volume":913300},{"date":"2018-06-13","open":6.925,"close":6.835,"high":6.945,"low":6.835,"volume":530584},{"date":"2018-06-14","open":6.835,"close":6.955,"high":7.035,"low":6.805,"volume":866392},{"date":"2018-06-15","open":6.965,"close":7.055,"high":7.175,"low":6.945,"volume":1248707},{"date":"2018-06-19","open":6.935,"close":6.755,"high":7.035,"low":6.705,"volume":1565874},{"date":"2018-06-20","open":6.755,"close":6.795,"high":6.835,"low":6.645,"volume":763637},{"date":"2018-06-21","open":6.815,"close":6.745,"high":6.925,"low":6.745,"volume":840070},{"date":"2018-06-22","open":6.685,"close":6.735,"high":6.755,"low":6.655,"volume":657818},{"date":"2018-06-25","open":6.795,"close":6.345,"high":6.805,"low":6.265,"volume":1195212},{"date":"2018-06-26","open":6.275,"close":6.245,"high":6.325,"low":5.975,"volume":1124156},{"date":"2018-06-27","open":6.195,"close":5.975,"high":6.285,"low":5.915,"volume":1045142},{"date":"2018-06-28","open":5.835,"close":5.805,"high":5.965,"low":5.755,"volume":1110764},{"date":"2018-06-29","open":5.895,"close":5.975,"high":6.015,"low":5.845,"volume":675299},{"date":"2018-07-02","open":5.935,"close":5.495,"high":5.935,"low":5.435,"volume":1315520},{"date":"2018-07-03","open":5.575,"close":5.555,"high":5.585,"low":5.335,"volume":1274838},{"date":"2018-07-04","open":5.515,"close":5.495,"high":5.635,"low":5.495,"volume":711153},{"date":"2018-07-05","open":5.505,"close":5.485,"high":5.615,"low":5.435,"volume":835768},{"date":"2018-07-06","open":5.495,"close":5.545,"high":5.665,"low":5.335,"volume":988282},{"date":"2018-07-09","open":5.575,"close":5.915,"high":5.915,"low":5.565,"volume":1409954},{"date":"2018-07-10","open":5.905,"close":5.865,"high":5.905,"low":5.775,"volume":896862},{"date":"2018-07-11","open":5.645,"close":5.665,"high":5.715,"low":5.565,"volume":851296},{"date":"2018-07-12","open":5.621,"close":5.901,"high":5.991,"low":5.601,"volume":1140492},{"date":"2018-07-13","open":5.941,"close":5.901,"high":5.961,"low":5.841,"volume":603378},{"date":"2018-07-16","open":5.871,"close":5.751,"high":5.921,"low":5.711,"volume":689845},{"date":"2018-07-17","open":5.761,"close":5.741,"high":5.771,"low":5.681,"volume":375356},{"date":"2018-07-18","open":5.771,"close":5.721,"high":5.871,"low":5.711,"volume":525152},{"date":"2018-07-19","open":5.771,"close":5.751,"high":5.831,"low":5.711,"volume":461372},{"date":"2018-07-20","open":5.751,"close":6.131,"high":6.221,"low":5.631,"volume":1754277},{"date":"2018-07-23","open":6.061,"close":6.441,"high":6.471,"low":6.021,"volume":1781688},{"date":"2018-07-24","open":6.411,"close":6.421,"high":6.611,"low":6.351,"volume":1425894},{"date":"2018-07-25","open":6.461,"close":6.401,"high":6.491,"low":6.351,"volume":614122},{"date":"2018-07-26","open":6.421,"close":6.271,"high":6.501,"low":6.231,"volume":833358},{"date":"2018-07-27","open":6.321,"close":6.271,"high":6.381,"low":6.201,"volume":515126},{"date":"2018-07-30","open":6.341,"close":6.411,"high":6.511,"low":6.281,"volume":706385},{"date":"2018-07-31","open":6.391,"close":6.441,"high":6.511,"low":6.271,"volume":720150},{"date":"2018-08-01","open":6.441,"close":6.171,"high":6.521,"low":6.131,"volume":814081},{"date":"2018-08-02","open":6.151,"close":5.961,"high":6.171,"low":5.901,"volume":931401},{"date":"2018-08-03","open":5.951,"close":5.931,"high":6.121,"low":5.931,"volume":476546},{"date":"2018-08-06","open":5.961,"close":5.961,"high":6.131,"low":5.911,"volume":554010},{"date":"2018-08-07","open":5.981,"close":6.191,"high":6.191,"low":5.901,"volume":690423},{"date":"2018-08-08","open":6.181,"close":6.071,"high":6.181,"low":6.061,"volume":578953},{"date":"2018-08-09","open":6.061,"close":6.311,"high":6.371,"low":6.041,"volume":806783},{"date":"2018-08-10","open":6.321,"close":6.251,"high":6.341,"low":6.181,"volume":424168},{"date":"2018-08-13","open":6.141,"close":6.071,"high":6.181,"low":5.921,"volume":818491},{"date":"2018-08-14","open":6.051,"close":6.021,"high":6.061,"low":5.961,"volume":430240},{"date":"2018-08-15","open":6.041,"close":5.811,"high":6.041,"low":5.771,"volume":670442},{"date":"2018-08-16","open":5.751,"close":5.801,"high":5.911,"low":5.661,"volume":638272},{"date":"2018-08-17","open":5.901,"close":5.831,"high":5.961,"low":5.801,"volume":649476},{"date":"2018-08-20","open":5.921,"close":6.021,"high":6.041,"low":5.891,"volume":681322},{"date":"2018-08-21","open":6.041,"close":6.251,"high":6.281,"low":6.031,"volume":1264474},{"date":"2018-08-22","open":6.261,"close":6.311,"high":6.361,"low":6.151,"volume":982433},{"date":"2018-08-23","open":6.321,"close":6.381,"high":6.441,"low":6.251,"volume":729074},{"date":"2018-08-24","open":6.331,"close":7.051,"high":7.301,"low":6.311,"volume":3040408},{"date":"2018-08-27","open":7.041,"close":7.451,"high":7.451,"low":6.991,"volume":2218424},{"date":"2018-08-28","open":7.361,"close":7.311,"high":7.451,"low":7.261,"volume":1289777},{"date":"2018-08-29","open":7.271,"close":7.291,"high":7.351,"low":7.171,"volume":901883},{"date":"2018-08-30","open":7.291,"close":7.141,"high":7.371,"low":7.101,"volume":994917},{"date":"2018-08-31","open":7.151,"close":7.151,"high":7.341,"low":7.121,"volume":1310865},{"date":"2018-09-03","open":7.111,"close":7.211,"high":7.321,"low":7.111,"volume":711695},{"date":"2018-09-04","open":7.221,"close":7.451,"high":7.571,"low":7.091,"volume":1296342},{"date":"2018-09-05","open":7.321,"close":7.071,"high":7.351,"low":7.071,"volume":1179453},{"date":"2018-09-06","open":7.071,"close":6.991,"high":7.161,"low":6.971,"volume":711777},{"date":"2018-09-07","open":7.061,"close":7.031,"high":7.201,"low":6.951,"volume":809035},{"date":"2018-09-10","open":7.031,"close":6.901,"high":7.091,"low":6.861,"volume":636989},{"date":"2018-09-11","open":6.921,"close":6.931,"high":7.051,"low":6.831,"volume":712967},{"date":"2018-09-12","open":6.891,"close":6.901,"high":6.991,"low":6.841,"volume":564829},{"date":"2018-09-13","open":7.111,"close":6.981,"high":7.121,"low":6.861,"volume":999725},{"date":"2018-09-14","open":7.001,"close":6.861,"high":7.001,"low":6.831,"volume":619750},{"date":"2018-09-17","open":6.821,"close":6.711,"high":6.821,"low":6.701,"volume":517082},{"date":"2018-09-18","open":6.751,"close":7.101,"high":7.141,"low":6.721,"volume":1126807},{"date":"2018-09-19","open":7.051,"close":7.261,"high":7.361,"low":7.051,"volume":1231548},{"date":"2018-09-20","open":7.291,"close":7.251,"high":7.381,"low":7.211,"volume":620348},{"date":"2018-09-21","open":7.281,"close":7.691,"high":7.721,"low":7.201,"volume":1624518},{"date":"2018-09-25","open":7.541,"close":7.571,"high":7.701,"low":7.501,"volume":977014},{"date":"2018-09-26","open":7.631,"close":7.731,"high":7.941,"low":7.541,"volume":1490513},{"date":"2018-09-27","open":7.671,"close":7.761,"high":7.861,"low":7.591,"volume":880363},{"date":"2018-09-28","open":7.801,"close":8.071,"high":8.291,"low":7.801,"volume":2110242},{"date":"2018-10-08","open":7.721,"close":7.471,"high":7.811,"low":7.471,"volume":1686358},{"date":"2018-10-09","open":7.481,"close":7.581,"high":7.721,"low":7.411,"volume":1064084},{"date":"2018-10-10","open":7.561,"close":7.471,"high":7.681,"low":7.401,"volume":995200},{"date":"2018-10-11","open":7.071,"close":6.881,"high":7.181,"low":6.721,"volume":1995143},{"date":"2018-10-12","open":6.991,"close":7.321,"high":7.361,"low":6.891,"volume":1516810},{"date":"2018-10-15","open":7.411,"close":7.131,"high":7.491,"low":7.111,"volume":1402685},{"date":"2018-10-16","open":7.161,"close":7.391,"high":7.561,"low":7.141,"volume":1396921},{"date":"2018-10-17","open":7.521,"close":7.351,"high":7.571,"low":7.161,"volume":1350889},{"date":"2018-10-18","open":7.311,"close":7.111,"high":7.311,"low":7.081,"volume":1001156},{"date":"2018-10-19","open":6.971,"close":7.781,"high":7.801,"low":6.941,"volume":2083667},{"date":"2018-10-22","open":7.831,"close":8.171,"high":8.481,"low":7.801,"volume":2645543},{"date":"2018-10-23","open":8.221,"close":7.861,"high":8.241,"low":7.751,"volume":1602545},{"date":"2018-10-24","open":7.921,"close":8.061,"high":8.351,"low":7.821,"volume":1829424},{"date":"2018-10-25","open":7.821,"close":8.311,"high":8.311,"low":7.731,"volume":1685011},{"date":"2018-10-26","open":8.311,"close":8.201,"high":8.331,"low":7.981,"volume":1299975},{"date":"2018-10-29","open":8.221,"close":7.771,"high":8.261,"low":7.641,"volume":1591628},{"date":"2018-10-30","open":7.801,"close":7.921,"high":8.101,"low":7.751,"volume":1501827},{"date":"2018-10-31","open":7.971,"close":7.931,"high":8.011,"low":7.771,"volume":1152683},{"date":"2018-11-01","open":8.011,"close":7.851,"high":8.071,"low":7.781,"volume":1542776},{"date":"2018-11-02","open":8.061,"close":8.111,"high":8.181,"low":7.851,"volume":2212922},{"date":"2018-11-05","open":7.971,"close":7.941,"high":8.061,"low":7.841,"volume":1291924},{"date":"2018-11-06","open":7.891,"close":7.861,"high":7.951,"low":7.751,"volume":735725},{"date":"2018-11-07","open":7.851,"close":7.831,"high":7.971,"low":7.771,"volume":785597},{"date":"2018-11-08","open":7.901,"close":7.911,"high":7.991,"low":7.841,"volume":793976},{"date":"2018-11-09","open":7.731,"close":7.571,"high":7.751,"low":7.421,"volume":1629269},{"date":"2018-11-12","open":7.481,"close":7.581,"high":7.601,"low":7.401,"volume":920333},{"date":"2018-11-13","open":7.431,"close":7.561,"high":7.671,"low":7.401,"volume":1072497},{"date":"2018-11-14","open":7.551,"close":7.461,"high":7.571,"low":7.441,"volume":774239},{"date":"2018-11-15","open":7.461,"close":7.641,"high":7.661,"low":7.441,"volume":901461},{"date":"2018-11-16","open":7.631,"close":7.591,"high":7.741,"low":7.511,"volume":1059592},{"date":"2018-11-19","open":7.591,"close":7.871,"high":7.901,"low":7.591,"volume":1360887},{"date":"2018-11-20","open":7.771,"close":7.591,"high":7.821,"low":7.541,"volume":1033877},{"date":"2018-11-21","open":7.521,"close":7.631,"high":7.691,"low":7.501,"volume":666157},{"date":"2018-11-22","open":7.691,"close":7.571,"high":7.691,"low":7.501,"volume":500267},{"date":"2018-11-23","open":7.551,"close":7.341,"high":7.601,"low":7.331,"volume":700358},{"date":"2018-11-26","open":7.361,"close":7.361,"high":7.481,"low":7.321,"volume":516569},{"date":"2018-11-27","open":7.371,"close":7.201,"high":7.411,"low":7.181,"volume":733448},{"date":"2018-11-28","open":7.191,"close":7.301,"high":7.331,"low":7.181,"volume":537751},{"date":"2018-11-29","open":7.371,"close":7.221,"high":7.411,"low":7.211,"volume":485284},{"date":"2018-11-30","open":7.241,"close":7.381,"high":7.381,"low":7.191,"volume":594715},{"date":"2018-12-03","open":7.611,"close":7.611,"high":7.681,"low":7.491,"volume":1064097},{"date":"2018-12-04","open":7.591,"close":7.611,"high":7.641,"low":7.551,"volume":534813},{"date":"2018-12-05","open":7.511,"close":7.471,"high":7.531,"low":7.421,"volume":581545},{"date":"2018-12-06","open":7.381,"close":7.271,"high":7.391,"low":7.251,"volume":578866},{"date":"2018-12-07","open":7.321,"close":7.301,"high":7.411,"low":7.291,"volume":340216},{"date":"2018-12-10","open":7.241,"close":7.191,"high":7.291,"low":7.151,"volume":494818},{"date":"2018-12-11","open":7.231,"close":7.251,"high":7.281,"low":7.191,"volume":299089},{"date":"2018-12-12","open":7.321,"close":7.261,"high":7.341,"low":7.221,"volume":366379},{"date":"2018-12-13","open":7.271,"close":7.411,"high":7.501,"low":7.221,"volume":790845},{"date":"2018-12-14","open":7.361,"close":7.191,"high":7.371,"low":7.181,"volume":526675},{"date":"2018-12-17","open":7.181,"close":7.311,"high":7.351,"low":7.121,"volume":571274},{"date":"2018-12-18","open":7.221,"close":7.141,"high":7.341,"low":7.121,"volume":537744},{"date":"2018-12-19","open":7.161,"close":6.961,"high":7.201,"low":6.921,"volume":598007},{"date":"2018-12-20","open":6.941,"close":6.731,"high":6.991,"low":6.651,"volume":990284},{"date":"2018-12-21","open":6.701,"close":6.471,"high":6.721,"low":6.351,"volume":1000616},{"date":"2018-12-24","open":6.421,"close":6.441,"high":6.471,"low":6.331,"volume":509117},{"date":"2018-12-25","open":6.311,"close":6.361,"high":6.451,"low":6.231,"volume":586615},{"date":"2018-12-26","open":6.371,"close":6.321,"high":6.441,"low":6.291,"volume":421140},{"date":"2018-12-27","open":6.471,"close":6.301,"high":6.511,"low":6.301,"volume":624593},{"date":"2018-12-28","open":6.331,"close":6.401,"high":6.481,"low":6.331,"volume":576604},{"date":"2019-01-02","open":6.411,"close":6.211,"high":6.441,"low":6.181,"volume":539386},{"date":"2019-01-03","open":6.201,"close":6.301,"high":6.351,"low":6.171,"volume":415537},{"date":"2019-01-04","open":6.261,"close":6.771,"high":6.841,"low":6.241,"volume":1481159},{"date":"2019-01-07","open":6.861,"close":6.761,"high":6.871,"low":6.651,"volume":865687},{"date":"2019-01-08","open":6.751,"close":6.681,"high":6.761,"low":6.641,"volume":402388},{"date":"2019-01-09","open":6.761,"close":6.961,"high":7.101,"low":6.721,"volume":1233486},{"date":"2019-01-10","open":6.891,"close":7.121,"high":7.221,"low":6.881,"volume":1071817},{"date":"2019-01-11","open":7.131,"close":7.221,"high":7.241,"low":7.071,"volume":696364},{"date":"2019-01-14","open":7.241,"close":7.131,"high":7.271,"low":7.091,"volume":500443},{"date":"2019-01-15","open":7.131,"close":7.261,"high":7.301,"low":7.111,"volume":542160},{"date":"2019-01-16","open":7.261,"close":7.501,"high":7.521,"low":7.251,"volume":977699},{"date":"2019-01-17","open":7.561,"close":7.271,"high":7.591,"low":7.191,"volume":882811},{"date":"2019-01-18","open":7.361,"close":7.451,"high":7.511,"low":7.301,"volume":738793},{"date":"2019-01-21","open":7.361,"close":7.361,"high":7.491,"low":7.341,"volume":659355},{"date":"2019-01-22","open":7.361,"close":7.301,"high":7.461,"low":7.281,"volume":424413},{"date":"2019-01-23","open":7.311,"close":7.371,"high":7.491,"low":7.311,"volume":537876},{"date":"2019-01-24","open":7.421,"close":7.541,"high":7.571,"low":7.391,"volume":679240},{"date":"2019-01-25","open":7.581,"close":8.021,"high":8.061,"low":7.571,"volume":2108361},{"date":"2019-01-28","open":8.061,"close":7.961,"high":8.161,"low":7.901,"volume":1035909},{"date":"2019-01-29","open":7.981,"close":8.021,"high":8.091,"low":7.791,"volume":826631},{"date":"2019-01-30","open":7.971,"close":7.971,"high":8.201,"low":7.881,"volume":712001},{"date":"2019-01-31","open":8.001,"close":8.121,"high":8.221,"low":7.961,"volume":831622},{"date":"2019-02-01","open":8.221,"close":8.221,"high":8.271,"low":7.981,"volume":1014270},{"date":"2019-02-11","open":8.101,"close":8.231,"high":8.231,"low":7.991,"volume":801936},{"date":"2019-02-12","open":8.221,"close":8.211,"high":8.331,"low":8.051,"volume":959936},{"date":"2019-02-13","open":8.211,"close":8.401,"high":8.431,"low":8.141,"volume":1137365},{"date":"2019-02-14","open":8.321,"close":8.271,"high":8.351,"low":8.211,"volume":869185},{"date":"2019-02-15","open":8.251,"close":7.971,"high":8.251,"low":7.921,"volume":1100127},{"date":"2019-02-18","open":8.071,"close":8.381,"high":8.381,"low":8.061,"volume":1255522},{"date":"2019-02-19","open":8.381,"close":8.291,"high":8.641,"low":8.261,"volume":1270882},{"date":"2019-02-20","open":8.351,"close":8.431,"high":8.551,"low":8.271,"volume":832629},{"date":"2019-02-21","open":8.401,"close":8.381,"high":8.571,"low":8.301,"volume":754246},{"date":"2019-02-22","open":8.371,"close":8.561,"high":8.591,"low":8.171,"volume":1184047},{"date":"2019-02-25","open":8.721,"close":9.571,"high":9.661,"low":8.591,"volume":2824935},{"date":"2019-02-26","open":9.571,"close":9.221,"high":9.591,"low":9.171,"volume":2017544},{"date":"2019-02-27","open":9.261,"close":9.421,"high":9.681,"low":9.171,"volume":1979013},{"date":"2019-02-28","open":9.461,"close":9.381,"high":9.631,"low":9.291,"volume":1113099},{"date":"2019-03-01","open":9.501,"close":9.781,"high":9.801,"low":9.221,"volume":1712679},{"date":"2019-03-04","open":9.721,"close":10.011,"high":10.401,"low":9.641,"volume":2456830},{"date":"2019-03-05","open":9.931,"close":10.081,"high":10.311,"low":9.861,"volume":1408422},{"date":"2019-03-06","open":10.081,"close":10.101,"high":10.171,"low":9.861,"volume":1245760},{"date":"2019-03-07","open":10.081,"close":9.761,"high":10.081,"low":9.571,"volume":1782057},{"date":"2019-03-08","open":9.511,"close":9.321,"high":9.721,"low":9.271,"volume":1778162},{"date":"2019-03-11","open":9.321,"close":9.341,"high":9.511,"low":9.071,"volume":1157650},{"date":"2019-03-12","open":9.511,"close":9.381,"high":9.661,"low":9.261,"volume":1411794},{"date":"2019-03-13","open":9.361,"close":9.391,"high":9.571,"low":9.151,"volume":1269427},{"date":"2019-03-14","open":9.351,"close":9.451,"high":9.641,"low":9.291,"volume":1057467},{"date":"2019-03-15","open":9.361,"close":9.521,"high":9.701,"low":9.361,"volume":1045406},{"date":"2019-03-18","open":9.551,"close":9.931,"high":9.961,"low":9.341,"volume":1486454},{"date":"2019-03-19","open":9.941,"close":9.811,"high":9.961,"low":9.631,"volume":957196},{"date":"2019-03-20","open":9.701,"close":9.771,"high":9.901,"low":9.641,"volume":929996},{"date":"2019-03-21","open":9.791,"close":9.711,"high":9.821,"low":9.601,"volume":860140},{"date":"2019-03-22","open":9.711,"close":9.611,"high":9.761,"low":9.521,"volume":713502},{"date":"2019-03-25","open":9.421,"close":9.131,"high":9.421,"low":9.121,"volume":1179883},{"date":"2019-03-26","open":9.251,"close":9.121,"high":9.311,"low":9.031,"volume":935393},{"date":"2019-03-27","open":9.261,"close":9.401,"high":9.491,"low":9.201,"volume":922826},{"date":"2019-03-28","open":9.331,"close":9.241,"high":9.331,"low":9.121,"volume":732467},{"date":"2019-03-29","open":9.281,"close":9.841,"high":9.841,"low":9.231,"volume":1669506},{"date":"2019-04-01","open":9.851,"close":10.201,"high":10.571,"low":9.851,"volume":1951401},{"date":"2019-04-02","open":10.301,"close":10.381,"high":10.501,"low":10.251,"volume":1100384},{"date":"2019-04-03","open":10.231,"close":10.461,"high":10.471,"low":10.171,"volume":792915},{"date":"2019-04-04","open":10.451,"close":10.881,"high":11.021,"low":10.451,"volume":2034365},{"date":"2019-04-08","open":10.921,"close":10.981,"high":11.451,"low":10.741,"volume":1743176},{"date":"2019-04-09","open":10.891,"close":10.831,"high":11.001,"low":10.771,"volume":781332},{"date":"2019-04-10","open":10.771,"close":10.751,"high":10.901,"low":10.421,"volume":947135},{"date":"2019-04-11","open":10.751,"close":10.561,"high":10.981,"low":10.511,"volume":655356},{"date":"2019-04-12","open":10.511,"close":10.441,"high":10.611,"low":10.231,"volume":774324},{"date":"2019-04-15","open":10.741,"close":10.711,"high":11.111,"low":10.681,"volume":1533890},{"date":"2019-04-16","open":10.691,"close":11.601,"high":11.601,"low":10.571,"volume":2379375},{"date":"2019-04-17","open":11.441,"close":11.371,"high":11.611,"low":11.251,"volume":1004109},{"date":"2019-04-18","open":11.321,"close":11.361,"high":11.391,"low":11.131,"volume":507045},{"date":"2019-04-19","open":11.471,"close":11.751,"high":11.821,"low":11.321,"volume":1246036},{"date":"2019-04-22","open":11.621,"close":11.171,"high":11.861,"low":11.101,"volume":1322273},{"date":"2019-04-23","open":11.121,"close":11.091,"high":11.221,"low":10.991,"volume":940687},{"date":"2019-04-24","open":11.471,"close":11.461,"high":11.621,"low":11.181,"volume":1949723},{"date":"2019-04-25","open":11.401,"close":11.151,"high":11.661,"low":11.151,"volume":1111476},{"date":"2019-04-26","open":11.101,"close":10.811,"high":11.271,"low":10.721,"volume":1009421},{"date":"2019-04-29","open":10.921,"close":11.121,"high":11.351,"low":10.881,"volume":1030695},{"date":"2019-04-30","open":11.011,"close":10.871,"high":11.071,"low":10.611,"volume":1116570},{"date":"2019-05-06","open":10.121,"close":9.891,"high":10.371,"low":9.731,"volume":2108667},{"date":"2019-05-07","open":10.051,"close":9.971,"high":10.111,"low":9.741,"volume":1072658},{"date":"2019-05-08","open":9.741,"close":9.621,"high":9.931,"low":9.521,"volume":975450},{"date":"2019-05-09","open":9.541,"close":9.181,"high":9.601,"low":9.071,"volume":1557151},{"date":"2019-05-10","open":9.361,"close":9.701,"high":9.771,"low":9.121,"volume":1192399},{"date":"2019-05-13","open":9.351,"close":9.321,"high":9.561,"low":9.251,"volume":741917},{"date":"2019-05-14","open":9.221,"close":9.511,"high":9.771,"low":9.181,"volume":1182598},{"date":"2019-05-15","open":9.601,"close":9.941,"high":10.131,"low":9.591,"volume":1103988},{"date":"2019-05-16","open":9.951,"close":9.871,"high":10.011,"low":9.801,"volume":634901},{"date":"2019-05-17","open":9.941,"close":9.461,"high":9.951,"low":9.381,"volume":965000},{"date":"2019-05-20","open":9.371,"close":9.401,"high":9.561,"low":9.271,"volume":786435},{"date":"2019-05-21","open":9.421,"close":9.581,"high":9.751,"low":9.381,"volume":731210},{"date":"2019-05-22","open":9.591,"close":9.421,"high":9.591,"low":9.341,"volume":506230},{"date":"2019-05-23","open":9.261,"close":9.311,"high":9.441,"low":9.161,"volume":666855},{"date":"2019-05-24","open":9.371,"close":9.371,"high":9.471,"low":9.331,"volume":495526},{"date":"2019-05-27","open":9.231,"close":9.391,"high":9.441,"low":8.951,"volume":1048425},{"date":"2019-05-28","open":9.331,"close":9.511,"high":9.571,"low":9.281,"volume":880703},{"date":"2019-05-29","open":9.381,"close":9.421,"high":9.611,"low":9.281,"volume":666411},{"date":"2019-05-30","open":9.341,"close":9.241,"high":9.401,"low":9.131,"volume":646284},{"date":"2019-05-31","open":9.181,"close":9.201,"high":9.421,"low":9.131,"volume":686794},{"date":"2019-06-03","open":9.241,"close":8.921,"high":9.351,"low":8.841,"volume":1512719},{"date":"2019-06-04","open":8.911,"close":8.871,"high":8.961,"low":8.621,"volume":974655},{"date":"2019-06-05","open":8.991,"close":8.991,"high":9.161,"low":8.941,"volume":748892},{"date":"2019-06-06","open":8.991,"close":8.941,"high":9.091,"low":8.911,"volume":433665},{"date":"2019-06-10","open":9.031,"close":9.361,"high":9.491,"low":9.001,"volume":1144668},{"date":"2019-06-11","open":9.361,"close":9.671,"high":9.741,"low":9.321,"volume":1251087},{"date":"2019-06-12","open":9.651,"close":9.591,"high":9.681,"low":9.461,"volume":657310},{"date":"2019-06-13","open":9.561,"close":9.611,"high":9.701,"low":9.451,"volume":530000},{"date":"2019-06-14","open":9.611,"close":9.511,"high":9.711,"low":9.471,"volume":483191},{"date":"2019-06-17","open":9.501,"close":9.691,"high":9.811,"low":9.501,"volume":619815},{"date":"2019-06-18","open":9.691,"close":9.821,"high":9.871,"low":9.611,"volume":483555},{"date":"2019-06-19","open":10.311,"close":10.091,"high":10.411,"low":10.031,"volume":1143226},{"date":"2019-06-20","open":10.191,"close":10.821,"high":10.971,"low":10.141,"volume":1529191},{"date":"2019-06-21","open":10.781,"close":10.661,"high":10.891,"low":10.601,"volume":1011129},{"date":"2019-06-24","open":10.711,"close":10.711,"high":10.851,"low":10.631,"volume":659572},{"date":"2019-06-25","open":10.741,"close":10.451,"high":10.741,"low":10.091,"volume":1469227},{"date":"2019-06-26","open":10.436,"close":10.536,"high":10.666,"low":10.356,"volume":546504},{"date":"2019-06-27","open":10.666,"close":10.876,"high":11.016,"low":10.616,"volume":925074},{"date":"2019-06-28","open":10.896,"close":10.946,"high":10.956,"low":10.746,"volume":498093},{"date":"2019-07-01","open":11.176,"close":11.096,"high":11.346,"low":11.036,"volume":960636},{"date":"2019-07-02","open":11.046,"close":11.346,"high":11.406,"low":11.026,"volume":1052744},{"date":"2019-07-03","open":11.346,"close":11.176,"high":11.376,"low":11.036,"volume":769078},{"date":"2019-07-04","open":11.176,"close":11.156,"high":11.446,"low":11.046,"volume":621292},{"date":"2019-07-05","open":11.116,"close":11.086,"high":11.146,"low":10.856,"volume":749196},{"date":"2019-07-08","open":10.986,"close":10.756,"high":11.046,"low":10.616,"volume":778413},{"date":"2019-07-09","open":10.796,"close":10.756,"high":10.876,"low":10.606,"volume":494296},{"date":"2019-07-10","open":10.776,"close":10.726,"high":10.866,"low":10.656,"volume":358220},{"date":"2019-07-11","open":10.846,"close":10.706,"high":10.946,"low":10.696,"volume":484183},{"date":"2019-07-12","open":10.766,"close":11.286,"high":11.396,"low":10.746,"volume":1465366},{"date":"2019-07-15","open":11.196,"close":11.166,"high":11.286,"low":11.006,"volume":841282},{"date":"2019-07-16","open":11.136,"close":10.916,"high":11.156,"low":10.876,"volume":722780},{"date":"2019-07-17","open":10.866,"close":10.856,"high":10.976,"low":10.776,"volume":410020},{"date":"2019-07-18","open":10.816,"close":10.836,"high":10.976,"low":10.726,"volume":422826},{"date":"2019-07-19","open":10.906,"close":11.156,"high":11.246,"low":10.846,"volume":866390},{"date":"2019-07-22","open":11.126,"close":11.016,"high":11.186,"low":10.926,"volume":582283},{"date":"2019-07-23","open":11.026,"close":10.926,"high":11.036,"low":10.816,"volume":504004},{"date":"2019-07-24","open":11.036,"close":11.046,"high":11.176,"low":10.956,"volume":570276},{"date":"2019-07-25","open":11.086,"close":11.366,"high":11.436,"low":11.016,"volume":1087826},{"date":"2019-07-26","open":11.346,"close":11.396,"high":11.416,"low":11.246,"volume":635305},{"date":"2019-07-29","open":11.416,"close":11.456,"high":11.616,"low":11.346,"volume":715576},{"date":"2019-07-30","open":11.476,"close":11.536,"high":11.716,"low":11.456,"volume":796634},{"date":"2019-07-31","open":11.466,"close":11.296,"high":11.486,"low":11.246,"volume":634723},{"date":"2019-08-01","open":11.226,"close":11.266,"high":11.356,"low":11.106,"volume":527981},{"date":"2019-08-02","open":10.936,"close":10.906,"high":11.046,"low":10.826,"volume":969926},{"date":"2019-08-05","open":10.766,"close":10.516,"high":10.806,"low":10.436,"volume":893082},{"date":"2019-08-06","open":10.266,"close":10.536,"high":10.626,"low":10.196,"volume":882499},{"date":"2019-08-07","open":10.656,"close":10.706,"high":10.806,"low":10.536,"volume":793038},{"date":"2019-08-08","open":11.066,"close":11.546,"high":11.666,"low":11.016,"volume":2330715},{"date":"2019-08-09","open":11.716,"close":11.686,"high":12.016,"low":11.596,"volume":2060575},{"date":"2019-08-12","open":11.776,"close":12.286,"high":12.286,"low":11.766,"volume":2733425},{"date":"2019-08-13","open":12.166,"close":12.056,"high":12.246,"low":11.906,"volume":1293736},{"date":"2019-08-14","open":12.306,"close":12.136,"high":12.386,"low":11.966,"volume":1360546},{"date":"2019-08-15","open":11.806,"close":12.106,"high":12.126,"low":11.766,"volume":897376},{"date":"2019-08-16","open":12.256,"close":12.066,"high":12.306,"low":11.946,"volume":986902},{"date":"2019-08-19","open":12.076,"close":12.086,"high":12.106,"low":11.686,"volume":2292956},{"date":"2019-08-20","open":12.086,"close":12.156,"high":12.366,"low":11.936,"volume":1921041},{"date":"2019-08-21","open":12.036,"close":11.616,"high":12.056,"low":11.546,"volume":1990131},{"date":"2019-08-22","open":11.566,"close":11.476,"high":11.616,"low":11.366,"volume":1353071},{"date":"2019-08-23","open":11.536,"close":11.816,"high":11.906,"low":11.516,"volume":1636867},{"date":"2019-08-26","open":11.586,"close":11.416,"high":11.666,"low":11.316,"volume":1415122},{"date":"2019-08-27","open":11.526,"close":11.476,"high":11.646,"low":11.406,"volume":1356713},{"date":"2019-08-28","open":11.426,"close":11.436,"high":11.446,"low":11.216,"volume":829657},{"date":"2019-08-29","open":11.386,"close":11.296,"high":11.406,"low":11.246,"volume":609034},{"date":"2019-08-30","open":11.456,"close":11.326,"high":11.556,"low":11.266,"volume":798500},{"date":"2019-09-02","open":11.316,"close":11.616,"high":11.666,"low":11.276,"volume":1360201},{"date":"2019-09-03","open":11.646,"close":11.466,"high":11.676,"low":11.416,"volume":858653},{"date":"2019-09-04","open":11.486,"close":11.606,"high":11.666,"low":11.476,"volume":973964},{"date":"2019-09-05","open":11.726,"close":11.746,"high":12.016,"low":11.716,"volume":1768051},{"date":"2019-09-06","open":11.876,"close":11.976,"high":11.976,"low":11.786,"volume":986432},{"date":"2019-09-09","open":12.146,"close":11.856,"high":12.166,"low":11.766,"volume":1299839},{"date":"2019-09-10","open":11.766,"close":11.716,"high":11.806,"low":11.576,"volume":796870},{"date":"2019-09-11","open":11.766,"close":11.726,"high":11.876,"low":11.626,"volume":818614},{"date":"2019-09-12","open":11.826,"close":11.846,"high":11.946,"low":11.696,"volume":1150687},{"date":"2019-09-16","open":11.866,"close":11.616,"high":11.886,"low":11.566,"volume":929894},{"date":"2019-09-17","open":11.526,"close":11.406,"high":11.616,"low":11.346,"volume":882655},{"date":"2019-09-18","open":11.406,"close":11.576,"high":11.646,"low":11.406,"volume":820436},{"date":"2019-09-19","open":11.646,"close":12.006,"high":12.056,"low":11.646,"volume":1884020},{"date":"2019-09-20","open":12.116,"close":12.506,"high":12.566,"low":12.096,"volume":2644285},{"date":"2019-09-23","open":12.506,"close":12.546,"high":12.636,"low":12.346,"volume":1403282},{"date":"2019-09-24","open":12.636,"close":12.346,"high":12.706,"low":12.346,"volume":1129103},{"date":"2019-09-25","open":12.366,"close":12.916,"high":13.016,"low":12.356,"volume":1938892},{"date":"2019-09-26","open":13.026,"close":12.876,"high":13.206,"low":12.826,"volume":1686592},{"date":"2019-09-27","open":13.016,"close":13.066,"high":13.166,"low":12.866,"volume":1007706},{"date":"2019-09-30","open":12.916,"close":12.756,"high":13.056,"low":12.736,"volume":1046363},{"date":"2019-10-08","open":12.766,"close":13.366,"high":13.396,"low":12.766,"volume":1386676},{"date":"2019-10-09","open":13.266,"close":13.416,"high":13.686,"low":13.186,"volume":1316693},{"date":"2019-10-10","open":13.436,"close":13.406,"high":13.436,"low":13.156,"volume":879746},{"date":"2019-10-11","open":13.366,"close":13.976,"high":14.116,"low":13.366,"volume":1405422},{"date":"2019-10-14","open":14.136,"close":14.386,"high":14.766,"low":14.086,"volume":1557637},{"date":"2019-10-15","open":14.416,"close":14.346,"high":14.516,"low":13.986,"volume":881955},{"date":"2019-10-16","open":14.426,"close":13.956,"high":14.606,"low":13.796,"volume":1267671},{"date":"2019-10-17","open":14.066,"close":13.866,"high":14.166,"low":13.716,"volume":1126182},{"date":"2019-10-18","open":13.966,"close":13.676,"high":14.206,"low":13.596,"volume":1196799},{"date":"2019-10-21","open":13.596,"close":14.056,"high":14.136,"low":13.596,"volume":945952},{"date":"2019-10-22","open":14.076,"close":13.586,"high":14.096,"low":13.196,"volume":1883531},{"date":"2019-10-23","open":13.486,"close":13.616,"high":13.836,"low":13.396,"volume":967534},{"date":"2019-10-24","open":13.666,"close":14.036,"high":14.166,"low":13.606,"volume":1109214},{"date":"2019-10-25","open":13.946,"close":14.046,"high":14.126,"low":13.746,"volume":691435},{"date":"2019-10-28","open":14.146,"close":13.826,"high":14.206,"low":13.646,"volume":1070131},{"date":"2019-10-29","open":13.856,"close":14.076,"high":14.096,"low":13.726,"volume":788864},{"date":"2019-10-30","open":13.966,"close":13.596,"high":14.126,"low":13.586,"volume":854317},{"date":"2019-10-31","open":13.586,"close":13.426,"high":13.636,"low":13.406,"volume":862569},{"date":"2019-11-01","open":13.516,"close":14.026,"high":14.166,"low":13.446,"volume":1254655},{"date":"2019-11-04","open":14.146,"close":14.086,"high":14.416,"low":13.936,"volume":889824},{"date":"2019-11-05","open":13.966,"close":14.316,"high":14.606,"low":13.956,"volume":1172485},{"date":"2019-11-06","open":14.226,"close":14.126,"high":14.426,"low":14.046,"volume":863325},{"date":"2019-11-07","open":14.096,"close":14.056,"high":14.236,"low":13.916,"volume":711896},{"date":"2019-11-08","open":14.146,"close":13.816,"high":14.186,"low":13.806,"volume":849139},{"date":"2019-11-11","open":13.666,"close":13.446,"high":13.696,"low":13.366,"volume":953515},{"date":"2019-11-12","open":13.456,"close":13.496,"high":13.536,"low":13.326,"volume":516266},{"date":"2019-11-13","open":13.456,"close":13.496,"high":13.626,"low":13.226,"volume":655120},{"date":"2019-11-14","open":13.596,"close":13.486,"high":13.646,"low":13.416,"volume":468899},{"date":"2019-11-15","open":13.556,"close":13.506,"high":13.716,"low":13.406,"volume":569227},{"date":"2019-11-18","open":13.516,"close":13.616,"high":13.716,"low":13.396,"volume":557918},{"date":"2019-11-19","open":13.616,"close":13.576,"high":13.646,"low":13.476,"volume":562120},{"date":"2019-11-20","open":13.466,"close":13.016,"high":13.466,"low":12.936,"volume":1724383},{"date":"2019-11-21","open":12.916,"close":13.026,"high":13.036,"low":12.796,"volume":772563},{"date":"2019-11-22","open":13.056,"close":12.756,"high":13.086,"low":12.716,"volume":773473},{"date":"2019-11-25","open":12.806,"close":12.966,"high":13.006,"low":12.706,"volume":783257},{"date":"2019-11-26","open":13.056,"close":12.786,"high":13.056,"low":12.656,"volume":815297},{"date":"2019-11-27","open":12.806,"close":12.636,"high":12.806,"low":12.556,"volume":476169},{"date":"2019-11-28","open":12.636,"close":12.656,"high":12.706,"low":12.606,"volume":378016},{"date":"2019-11-29","open":12.706,"close":12.456,"high":12.716,"low":12.346,"volume":653866},{"date":"2019-12-02","open":12.516,"close":12.526,"high":12.596,"low":12.396,"volume":553877},{"date":"2019-12-03","open":12.466,"close":12.616,"high":12.626,"low":12.376,"volume":455418},{"date":"2019-12-04","open":12.506,"close":12.476,"high":12.576,"low":12.376,"volume":524545},{"date":"2019-12-05","open":12.516,"close":12.596,"high":12.646,"low":12.466,"volume":557084},{"date":"2019-12-06","open":12.636,"close":12.766,"high":12.886,"low":12.626,"volume":712615},{"date":"2019-12-09","open":12.786,"close":12.576,"high":12.786,"low":12.516,"volume":605992},{"date":"2019-12-10","open":12.526,"close":12.496,"high":12.546,"low":12.416,"volume":556383},{"date":"2019-12-11","open":12.546,"close":12.826,"high":12.846,"low":12.466,"volume":871505},{"date":"2019-12-12","open":12.826,"close":12.766,"high":12.836,"low":12.696,"volume":478998},{"date":"2019-12-13","open":13.016,"close":13.286,"high":13.286,"low":12.936,"volume":1053103},{"date":"2019-12-16","open":13.286,"close":13.296,"high":13.306,"low":13.036,"volume":787952},{"date":"2019-12-17","open":13.166,"close":13.666,"high":13.796,"low":13.146,"volume":1203104},{"date":"2019-12-18","open":13.596,"close":13.626,"high":13.826,"low":13.576,"volume":797091},{"date":"2019-12-19","open":13.716,"close":13.716,"high":13.906,"low":13.606,"volume":675536},{"date":"2019-12-20","open":13.716,"close":13.756,"high":13.846,"low":13.606,"volume":644478},{"date":"2019-12-23","open":13.846,"close":13.406,"high":13.846,"low":13.336,"volume":715792},{"date":"2019-12-24","open":13.396,"close":13.566,"high":13.666,"low":13.396,"volume":459128},{"date":"2019-12-25","open":13.616,"close":13.466,"high":13.726,"low":13.406,"volume":414917},{"date":"2019-12-26","open":13.506,"close":13.636,"high":13.646,"low":13.486,"volume":372033},{"date":"2019-12-27","open":13.696,"close":13.796,"high":14.096,"low":13.596,"volume":1042574},{"date":"2019-12-30","open":13.626,"close":13.736,"high":13.796,"low":13.266,"volume":976970},{"date":"2019-12-31","open":13.736,"close":13.616,"high":13.796,"low":13.476,"volume":704442},{"date":"2020-01-02","open":13.816,"close":14.036,"high":14.116,"low":13.716,"volume":1530231},{"date":"2020-01-03","open":14.106,"close":14.346,"high":14.476,"low":14.086,"volume":1116194},{"date":"2020-01-06","open":14.176,"close":14.236,"high":14.506,"low":14.076,"volume":862083},{"date":"2020-01-07","open":14.296,"close":14.316,"high":14.446,"low":14.116,"volume":728607},{"date":"2020-01-08","open":14.166,"close":13.826,"high":14.216,"low":13.796,"volume":847824},{"date":"2020-01-09","open":13.976,"close":13.956,"high":14.096,"low":13.696,"volume":1031636},{"date":"2020-01-10","open":13.956,"close":13.856,"high":13.976,"low":13.686,"volume":585548},{"date":"2020-01-13","open":13.916,"close":14.156,"high":14.196,"low":13.776,"volume":872133},{"date":"2020-01-14","open":14.156,"close":13.926,"high":14.436,"low":13.926,"volume":1304493},{"date":"2020-01-15","open":13.956,"close":13.686,"high":14.026,"low":13.616,"volume":859439},{"date":"2020-01-16","open":13.686,"close":13.496,"high":13.736,"low":13.366,"volume":1028104},{"date":"2020-01-17","open":13.546,"close":13.556,"high":13.716,"low":13.516,"volume":605436},{"date":"2020-01-20","open":13.596,"close":13.616,"high":13.776,"low":13.516,"volume":746074},{"date":"2020-01-21","open":13.506,"close":13.166,"high":13.506,"low":13.096,"volume":896603},{"date":"2020-01-22","open":13.086,"close":13.256,"high":13.326,"low":12.876,"volume":719464},{"date":"2020-01-23","open":13.086,"close":12.706,"high":13.086,"low":12.556,"volume":1100592},{"date":"2020-02-03","open":11.156,"close":11.156,"high":11.866,"low":11.156,"volume":2259194},{"date":"2020-02-04","open":11.216,"close":11.766,"high":11.826,"low":11.186,"volume":1706172},{"date":"2020-02-05","open":11.756,"close":11.796,"high":12.056,"low":11.486,"volume":1491380},{"date":"2020-02-06","open":11.976,"close":11.936,"high":12.036,"low":11.676,"volume":1185815},{"date":"2020-02-07","open":11.766,"close":11.786,"high":11.856,"low":11.576,"volume":924852},{"date":"2020-02-10","open":11.676,"close":11.666,"high":11.696,"low":11.466,"volume":1339495},{"date":"2020-02-11","open":11.766,"close":11.956,"high":12.106,"low":11.726,"volume":1407507},{"date":"2020-02-12","open":11.956,"close":11.936,"high":11.986,"low":11.766,"volume":1070503},{"date":"2020-02-13","open":11.876,"close":11.816,"high":12.046,"low":11.776,"volume":1013205},{"date":"2020-02-14","open":11.916,"close":12.196,"high":12.306,"low":11.866,"volume":1512434},{"date":"2020-02-17","open":12.206,"close":12.536,"high":12.536,"low":12.096,"volume":1543696},{"date":"2020-02-18","open":12.496,"close":12.366,"high":12.496,"low":12.176,"volume":973612},{"date":"2020-02-19","open":12.266,"close":12.406,"high":12.536,"low":12.246,"volume":874106},{"date":"2020-02-20","open":12.436,"close":12.756,"high":12.786,"low":12.266,"volume":1235444},{"date":"2020-02-21","open":12.656,"close":12.746,"high":12.886,"low":12.616,"volume":995071},{"date":"2020-02-24","open":12.626,"close":12.396,"high":12.626,"low":12.316,"volume":1191794},{"date":"2020-02-25","open":12.166,"close":12.206,"high":12.296,"low":11.946,"volume":1144575},{"date":"2020-02-26","open":11.936,"close":12.156,"high":12.436,"low":11.866,"volume":1176599},{"date":"2020-02-27","open":12.126,"close":12.276,"high":12.316,"low":12.056,"volume":975270},{"date":"2020-02-28","open":12.016,"close":11.666,"high":12.206,"low":11.626,"volume":1300644},{"date":"2020-03-02","open":11.716,"close":11.956,"high":12.116,"low":11.626,"volume":1116580},{"date":"2020-03-03","open":12.126,"close":11.886,"high":12.156,"low":11.796,"volume":1153584},{"date":"2020-03-04","open":11.846,"close":11.856,"high":11.946,"low":11.676,"volume":862595},{"date":"2020-03-05","open":11.966,"close":12.556,"high":12.806,"low":11.896,"volume":2686602},{"date":"2020-03-06","open":12.346,"close":12.196,"high":12.436,"low":12.186,"volume":1228531},{"date":"2020-03-09","open":11.876,"close":11.616,"high":11.896,"low":11.586,"volume":1665793},{"date":"2020-03-10","open":11.546,"close":11.926,"high":12.016,"low":11.546,"volume":1167864},{"date":"2020-03-11","open":11.936,"close":11.856,"high":12.046,"low":11.786,"volume":814382},{"date":"2020-03-12","open":11.816,"close":11.846,"high":12.006,"low":11.696,"volume":986497},{"date":"2020-03-13","open":11.066,"close":11.686,"high":11.746,"low":11.066,"volume":1169766},{"date":"2020-03-16","open":11.616,"close":10.916,"high":11.626,"low":10.916,"volume":1406202},{"date":"2020-03-17","open":10.916,"close":10.576,"high":11.136,"low":10.296,"volume":1177849},{"date":"2020-03-18","open":10.576,"close":9.876,"high":10.716,"low":9.816,"volume":1384784},{"date":"2020-03-19","open":9.846,"close":9.396,"high":9.906,"low":9.076,"volume":1891457},{"date":"2020-03-20","open":9.566,"close":9.686,"high":9.846,"low":9.426,"volume":1578353},{"date":"2020-03-23","open":9.166,"close":9.316,"high":9.516,"low":9.096,"volume":1071114},{"date":"2020-03-24","open":9.566,"close":9.776,"high":9.846,"low":9.436,"volume":1180200},{"date":"2020-03-25","open":10.046,"close":10.036,"high":10.236,"low":9.866,"volume":1136958},{"date":"2020-03-26","open":9.946,"close":10.226,"high":10.506,"low":9.886,"volume":1075192},{"date":"2020-03-27","open":10.416,"close":10.316,"high":10.546,"low":10.246,"volume":653019},{"date":"2020-03-30","open":10.016,"close":10.106,"high":10.206,"low":9.926,"volume":661739},{"date":"2020-03-31","open":10.216,"close":9.966,"high":10.256,"low":9.946,"volume":513370},{"date":"2020-04-01","open":10.026,"close":10.056,"high":10.296,"low":9.986,"volume":520836},{"date":"2020-04-02","open":9.916,"close":10.136,"high":10.136,"low":9.826,"volume":518365},{"date":"2020-04-03","open":9.986,"close":9.776,"high":10.056,"low":9.716,"volume":825348},{"date":"2020-04-07","open":10.056,"close":10.046,"high":10.106,"low":9.976,"volume":870314},{"date":"2020-04-08","open":10.046,"close":9.946,"high":10.086,"low":9.886,"volume":528716},{"date":"2020-04-09","open":10.046,"close":9.906,"high":10.056,"low":9.886,"volume":408554},{"date":"2020-04-10","open":9.926,"close":9.956,"high":10.146,"low":9.816,"volume":666675},{"date":"2020-04-13","open":9.836,"close":9.756,"high":9.876,"low":9.636,"volume":446214},{"date":"2020-04-14","open":9.816,"close":10.026,"high":10.026,"low":9.736,"volume":686087},{"date":"2020-04-15","open":10.026,"close":10.036,"high":10.096,"low":9.946,"volume":656396},{"date":"2020-04-16","open":9.956,"close":9.846,"high":9.956,"low":9.706,"volume":789155},{"date":"2020-04-17","open":9.936,"close":10.056,"high":10.206,"low":9.816,"volume":1331165},{"date":"2020-04-20","open":10.026,"close":10.156,"high":10.216,"low":9.936,"volume":818456},{"date":"2020-04-21","open":10.466,"close":10.616,"high":10.866,"low":10.466,"volume":2122448},{"date":"2020-04-22","open":10.536,"close":10.396,"high":10.586,"low":10.326,"volume":1032803},{"date":"2020-04-23","open":10.396,"close":10.396,"high":10.476,"low":10.276,"volume":646990},{"date":"2020-04-24","open":10.336,"close":10.406,"high":10.446,"low":10.276,"volume":566002},{"date":"2020-04-27","open":10.466,"close":10.666,"high":10.806,"low":10.416,"volume":936830},{"date":"2020-04-28","open":10.616,"close":10.686,"high":10.726,"low":10.436,"volume":771564},{"date":"2020-04-29","open":10.646,"close":11.186,"high":11.266,"low":10.616,"volume":1108722},{"date":"2020-04-30","open":11.186,"close":11.096,"high":11.486,"low":11.046,"volume":819540},{"date":"2020-05-06","open":10.926,"close":10.936,"high":11.056,"low":10.776,"volume":1008998},{"date":"2020-05-07","open":10.926,"close":10.856,"high":10.926,"low":10.766,"volume":662749},{"date":"2020-05-08","open":10.926,"close":11.116,"high":11.186,"low":10.846,"volume":934782},{"date":"2020-05-11","open":11.086,"close":11.166,"high":11.296,"low":11.066,"volume":612862},{"date":"2020-05-12","open":11.116,"close":10.956,"high":11.216,"low":10.886,"volume":558511},{"date":"2020-05-13","open":10.916,"close":10.796,"high":10.946,"low":10.696,"volume":640359},{"date":"2020-05-14","open":10.716,"close":10.466,"high":10.756,"low":10.386,"volume":944672},{"date":"2020-05-15","open":10.556,"close":10.396,"high":10.596,"low":10.306,"volume":756794},{"date":"2020-05-18","open":10.366,"close":10.366,"high":10.506,"low":10.286,"volume":637209},{"date":"2020-05-19","open":10.576,"close":10.526,"high":10.616,"low":10.436,"volume":600369},{"date":"2020-05-20","open":10.546,"close":10.676,"high":10.786,"low":10.436,"volume":690851},{"date":"2020-05-21","open":10.686,"close":10.566,"high":10.736,"low":10.526,"volume":552312},{"date":"2020-05-22","open":10.496,"close":10.086,"high":10.506,"low":10.086,"volume":856237},{"date":"2020-05-25","open":10.136,"close":10.126,"high":10.146,"low":9.926,"volume":410171},{"date":"2020-05-26","open":10.186,"close":10.206,"high":10.236,"low":10.106,"volume":396212},{"date":"2020-05-27","open":10.216,"close":10.166,"high":10.356,"low":10.126,"volume":482963},{"date":"2020-05-28","open":10.254,"close":10.454,"high":10.564,"low":10.194,"volume":960760},{"date":"2020-05-29","open":10.394,"close":10.384,"high":10.424,"low":10.304,"volume":457808},{"date":"2020-06-01","open":10.484,"close":10.704,"high":10.774,"low":10.464,"volume":882961},{"date":"2020-06-02","open":10.674,"close":10.934,"high":11.014,"low":10.664,"volume":883459},{"date":"2020-06-03","open":11.024,"close":10.924,"high":11.264,"low":10.884,"volume":956803},{"date":"2020-06-04","open":10.914,"close":10.954,"high":11.024,"low":10.794,"volume":583066},{"date":"2020-06-05","open":10.984,"close":10.974,"high":11.004,"low":10.814,"volume":383027},{"date":"2020-06-08","open":11.064,"close":11.004,"high":11.234,"low":10.964,"volume":585972},{"date":"2020-06-09","open":11.024,"close":11.054,"high":11.114,"low":10.914,"volume":474300},{"date":"2020-06-10","open":11.094,"close":10.874,"high":11.094,"low":10.784,"volume":580476},{"date":"2020-06-11","open":10.764,"close":10.464,"high":10.774,"low":10.384,"volume":1349040},{"date":"2020-06-12","open":10.284,"close":10.374,"high":10.404,"low":10.254,"volume":1030551},{"date":"2020-06-15","open":10.234,"close":10.204,"high":10.354,"low":10.184,"volume":660313},{"date":"2020-06-16","open":10.284,"close":10.274,"high":10.374,"low":10.244,"volume":718059},{"date":"2020-06-17","open":10.274,"close":10.234,"high":10.304,"low":10.144,"volume":716468},{"date":"2020-06-18","open":10.144,"close":10.144,"high":10.184,"low":9.974,"volume":1119648},{"date":"2020-06-19","open":10.114,"close":10.184,"high":10.224,"low":9.994,"volume":1539522},{"date":"2020-06-22","open":10.124,"close":10.024,"high":10.144,"low":10.004,"volume":1319080},{"date":"2020-06-23","open":10.034,"close":9.984,"high":10.074,"low":9.904,"volume":990807},{"date":"2020-06-24","open":10.024,"close":10.184,"high":10.264,"low":9.984,"volume":1523220},{"date":"2020-06-29","open":10.304,"close":10.184,"high":10.354,"low":10.094,"volume":1038480},{"date":"2020-06-30","open":10.214,"close":10.184,"high":10.264,"low":10.104,"volume":937940},{"date":"2020-07-01","open":10.174,"close":10.504,"high":10.534,"low":10.124,"volume":1697390},{"date":"2020-07-02","open":10.464,"close":10.814,"high":10.874,"low":10.354,"volume":2590501},{"date":"2020-07-03","open":10.954,"close":11.634,"high":11.704,"low":10.944,"volume":3768334},{"date":"2020-07-06","open":11.984,"close":13.064,"high":13.064,"low":11.974,"volume":4711461},{"date":"2020-07-07","open":13.684,"close":12.864,"high":14.014,"low":12.414,"volume":3964427},{"date":"2020-07-08","open":12.614,"close":13.144,"high":13.384,"low":12.614,"volume":2631339},{"date":"2020-07-09","open":13.044,"close":12.914,"high":13.044,"low":12.694,"volume":2243994},{"date":"2020-07-10","open":12.734,"close":12.244,"high":12.864,"low":12.144,"volume":2158773},{"date":"2020-07-13","open":12.084,"close":12.274,"high":12.464,"low":11.884,"volume":1937160},{"date":"2020-07-14","open":12.284,"close":12.064,"high":12.574,"low":11.934,"volume":1953566},{"date":"2020-07-15","open":12.164,"close":11.654,"high":12.244,"low":11.614,"volume":2042563},{"date":"2020-07-16","open":11.684,"close":11.534,"high":11.934,"low":11.504,"volume":1930891},{"date":"2020-07-17","open":11.554,"close":11.524,"high":11.664,"low":11.334,"volume":1291347},{"date":"2020-07-20","open":11.614,"close":12.114,"high":12.154,"low":11.484,"volume":1979632},{"date":"2020-07-21","open":12.064,"close":11.874,"high":12.064,"low":11.784,"volume":1252866},{"date":"2020-07-22","open":11.874,"close":11.794,"high":12.034,"low":11.654,"volume":1312952},{"date":"2020-07-23","open":11.624,"close":11.394,"high":11.674,"low":11.194,"volume":2027526},{"date":"2020-07-24","open":11.354,"close":10.884,"high":11.374,"low":10.804,"volume":1830882},{"date":"2020-07-27","open":11.054,"close":10.624,"high":11.064,"low":10.484,"volume":1880653},{"date":"2020-07-28","open":10.724,"close":10.724,"high":10.814,"low":10.564,"volume":1217006},{"date":"2020-07-29","open":10.734,"close":10.924,"high":11.014,"low":10.594,"volume":1519580},{"date":"2020-07-30","open":10.884,"close":10.754,"high":10.894,"low":10.754,"volume":964068},{"date":"2020-07-31","open":10.664,"close":10.724,"high":10.914,"low":10.634,"volume":1165822},{"date":"2020-08-03","open":10.854,"close":10.974,"high":11.004,"low":10.814,"volume":1445096},{"date":"2020-08-04","open":11.044,"close":11.424,"high":11.534,"low":10.864,"volume":2445663},{"date":"2020-08-05","open":11.204,"close":11.144,"high":11.234,"low":11.004,"volume":1440203},{"date":"2020-08-06","open":11.204,"close":11.284,"high":11.344,"low":11.034,"volume":1352511},{"date":"2020-08-07","open":11.184,"close":11.084,"high":11.284,"low":11.004,"volume":988678},{"date":"2020-08-10","open":11.054,"close":11.334,"high":11.404,"low":11.004,"volume":1587710},{"date":"2020-08-11","open":11.354,"close":11.514,"high":12.044,"low":11.354,"volume":2603308},{"date":"2020-08-12","open":11.594,"close":11.764,"high":11.884,"low":11.534,"volume":1596812},{"date":"2020-08-13","open":11.784,"close":11.564,"high":11.844,"low":11.524,"volume":837262},{"date":"2020-08-14","open":11.484,"close":11.854,"high":11.894,"low":11.444,"volume":1103216},{"date":"2020-08-17","open":11.984,"close":12.574,"high":12.734,"low":11.934,"volume":3268028},{"date":"2020-08-18","open":12.584,"close":12.534,"high":12.684,"low":12.294,"volume":1350261},{"date":"2020-08-19","open":12.494,"close":12.484,"high":12.734,"low":12.344,"volume":1420928},{"date":"2020-08-20","open":12.394,"close":11.974,"high":12.524,"low":11.914,"volume":1333802},{"date":"2020-08-21","open":12.094,"close":11.834,"high":12.094,"low":11.704,"volume":1234517},{"date":"2020-08-24","open":11.884,"close":11.844,"high":12.094,"low":11.794,"volume":919449},{"date":"2020-08-25","open":11.944,"close":11.984,"high":12.074,"low":11.844,"volume":748320},{"date":"2020-08-26","open":11.984,"close":11.754,"high":11.994,"low":11.664,"volume":734118},{"date":"2020-08-27","open":11.784,"close":11.844,"high":11.844,"low":11.494,"volume":626667},{"date":"2020-08-28","open":11.644,"close":12.514,"high":12.564,"low":11.644,"volume":2410400},{"date":"2020-08-31","open":12.684,"close":12.464,"high":13.064,"low":12.374,"volume":1797130},{"date":"2020-09-01","open":12.344,"close":12.524,"high":12.614,"low":12.264,"volume":813643},{"date":"2020-09-02","open":12.394,"close":12.704,"high":12.914,"low":12.394,"volume":1679383},{"date":"2020-09-03","open":12.704,"close":12.284,"high":12.714,"low":12.224,"volume":1279842},{"date":"2020-09-04","open":12.114,"close":12.344,"high":12.444,"low":11.984,"volume":909890},{"date":"2020-09-07","open":12.264,"close":12.324,"high":12.624,"low":12.214,"volume":1031377},{"date":"2020-09-08","open":12.384,"close":12.814,"high":12.814,"low":12.384,"volume":1407602},{"date":"2020-09-09","open":12.644,"close":12.594,"high":12.944,"low":12.514,"volume":1013572},{"date":"2020-09-10","open":12.704,"close":12.724,"high":12.864,"low":12.584,"volume":957092},{"date":"2020-09-11","open":12.564,"close":12.394,"high":12.684,"low":12.204,"volume":954236},{"date":"2020-09-14","open":12.394,"close":12.684,"high":12.684,"low":12.304,"volume":680251},{"date":"2020-09-15","open":12.584,"close":12.734,"high":12.864,"low":12.534,"volume":657133},{"date":"2020-09-16","open":12.704,"close":12.824,"high":12.924,"low":12.594,"volume":722415},{"date":"2020-09-17","open":12.924,"close":12.954,"high":13.104,"low":12.784,"volume":988216},{"date":"2020-09-18","open":13.004,"close":13.454,"high":13.474,"low":12.904,"volume":1373193},{"date":"2020-09-21","open":13.384,"close":13.244,"high":13.434,"low":13.094,"volume":896162},{"date":"2020-09-22","open":13.054,"close":12.954,"high":13.224,"low":12.774,"volume":867756},{"date":"2020-09-23","open":12.974,"close":13.014,"high":13.214,"low":12.894,"volume":599200},{"date":"2020-09-24","open":12.974,"close":12.504,"high":12.994,"low":12.504,"volume":1061011},{"date":"2020-09-25","open":12.584,"close":12.574,"high":12.694,"low":12.494,"volume":614087},{"date":"2020-09-28","open":12.574,"close":12.694,"high":12.754,"low":12.364,"volume":612711},{"date":"2020-09-29","open":12.774,"close":12.184,"high":12.794,"low":12.144,"volume":1182374},{"date":"2020-09-30","open":12.184,"close":12.554,"high":12.654,"low":12.184,"volume":1217065},{"date":"2020-10-09","open":12.684,"close":12.564,"high":12.934,"low":12.514,"volume":900426},{"date":"2020-10-12","open":12.604,"close":13.284,"high":13.434,"low":12.594,"volume":1591347},{"date":"2020-10-13","open":13.284,"close":13.444,"high":13.494,"low":13.154,"volume":908819},{"date":"2020-10-14","open":13.424,"close":13.414,"high":13.504,"low":13.184,"volume":662562},{"date":"2020-10-15","open":13.584,"close":13.944,"high":14.304,"low":13.534,"volume":1600062},{"date":"2020-10-16","open":13.944,"close":14.484,"high":14.754,"low":13.924,"volume":2095614},{"date":"2020-10-19","open":14.684,"close":14.864,"high":15.484,"low":14.684,"volume":2016106},{"date":"2020-10-20","open":14.864,"close":14.924,"high":14.984,"low":14.634,"volume":960072},{"date":"2020-10-21","open":15.024,"close":15.294,"high":15.384,"low":14.714,"volume":1244560},{"date":"2020-10-22","open":15.324,"close":14.944,"high":15.884,"low":14.684,"volume":1890519},{"date":"2020-10-23","open":14.914,"close":15.514,"high":16.164,"low":14.914,"volume":1698502},{"date":"2020-10-26","open":15.584,"close":15.084,"high":15.674,"low":14.834,"volume":1175599},{"date":"2020-10-27","open":15.384,"close":15.144,"high":15.384,"low":14.884,"volume":1034865},{"date":"2020-10-28","open":15.144,"close":15.014,"high":15.284,"low":14.674,"volume":1205824},{"date":"2020-10-29","open":14.924,"close":15.154,"high":15.314,"low":14.734,"volume":846604},{"date":"2020-10-30","open":15.124,"close":15.134,"high":15.744,"low":14.984,"volume":1007804},{"date":"2020-11-02","open":15.034,"close":15.014,"high":15.434,"low":14.714,"volume":968453},{"date":"2020-11-03","open":15.094,"close":15.344,"high":15.724,"low":15.084,"volume":957869},{"date":"2020-11-04","open":15.734,"close":15.704,"high":15.864,"low":15.344,"volume":1247636},{"date":"2020-11-05","open":15.754,"close":15.084,"high":15.884,"low":14.924,"volume":1429469},{"date":"2020-11-06","open":15.094,"close":15.024,"high":15.134,"low":14.604,"volume":848782},{"date":"2020-11-09","open":15.054,"close":15.224,"high":15.384,"low":14.924,"volume":951424},{"date":"2020-11-10","open":15.384,"close":15.494,"high":15.884,"low":15.314,"volume":1021063},{"date":"2020-11-11","open":15.584,"close":15.194,"high":15.684,"low":14.984,"volume":940130},{"date":"2020-11-12","open":15.194,"close":15.044,"high":15.324,"low":14.834,"volume":677258},{"date":"2020-11-13","open":14.804,"close":14.564,"high":14.854,"low":14.074,"volume":1289189},{"date":"2020-11-16","open":14.464,"close":14.754,"high":14.814,"low":14.284,"volume":759857},{"date":"2020-11-17","open":14.764,"close":15.214,"high":15.314,"low":14.634,"volume":852931},{"date":"2020-11-18","open":15.164,"close":15.844,"high":15.884,"low":15.134,"volume":1373401},{"date":"2020-11-19","open":15.974,"close":16.234,"high":16.364,"low":15.684,"volume":1211741},{"date":"2020-11-20","open":16.214,"close":16.244,"high":16.374,"low":15.904,"volume":673919},{"date":"2020-11-23","open":16.234,"close":17.004,"high":17.004,"low":16.184,"volume":1165858},{"date":"2020-11-24","open":17.004,"close":16.744,"high":17.064,"low":16.554,"volume":678543},{"date":"2020-11-25","open":16.864,"close":16.444,"high":17.084,"low":16.434,"volume":552585},{"date":"2020-11-26","open":16.434,"close":16.884,"high":16.994,"low":16.414,"volume":639658},{"date":"2020-11-27","open":17.384,"close":17.084,"high":17.384,"low":16.764,"volume":753774},{"date":"2020-11-30","open":17.284,"close":17.124,"high":18.264,"low":16.974,"volume":1581441},{"date":"2020-12-01","open":17.084,"close":17.434,"high":17.894,"low":16.784,"volume":1263720},{"date":"2020-12-02","open":17.314,"close":17.014,"high":17.444,"low":16.904,"volume":889385},{"date":"2020-12-03","open":17.164,"close":16.924,"high":17.244,"low":16.554,"volume":714452},{"date":"2020-12-04","open":16.854,"close":16.684,"high":16.854,"low":16.354,"volume":891348},{"date":"2020-12-07","open":16.694,"close":16.294,"high":16.774,"low":16.064,"volume":873807},{"date":"2020-12-08","open":16.304,"close":16.094,"high":16.414,"low":15.914,"volume":719648},{"date":"2020-12-09","open":16.174,"close":16.094,"high":16.434,"low":16.064,"volume":677221},{"date":"2020-12-10","open":16.114,"close":16.034,"high":16.264,"low":15.834,"volume":607867},{"date":"2020-12-11","open":16.094,"close":15.904,"high":16.184,"low":15.604,"volume":887794},{"date":"2020-12-14","open":15.984,"close":16.264,"high":16.444,"low":15.884,"volume":835992},{"date":"2020-12-15","open":16.184,"close":16.124,"high":16.234,"low":15.534,"volume":788858},{"date":"2020-12-16","open":16.184,"close":16.394,"high":16.484,"low":15.964,"volume":689070},{"date":"2020-12-17","open":16.294,"close":16.334,"high":16.454,"low":15.984,"volume":686141},{"date":"2020-12-18","open":16.384,"close":15.744,"high":16.484,"low":15.614,"volume":1058756},{"date":"2020-12-21","open":15.684,"close":15.664,"high":16.024,"low":15.414,"volume":906878},{"date":"2020-12-22","open":15.744,"close":15.284,"high":16.034,"low":15.264,"volume":1028738},{"date":"2020-12-23","open":15.344,"close":15.384,"high":15.454,"low":15.174,"volume":750083},{"date":"2020-12-24","open":15.534,"close":15.644,"high":15.874,"low":15.434,"volume":632950},{"date":"2020-12-25","open":15.644,"close":15.424,"high":15.644,"low":15.184,"volume":577077},{"date":"2020-12-28","open":15.404,"close":16.234,"high":16.244,"low":15.344,"volume":1270337},{"date":"2020-12-29","open":16.254,"close":16.554,"high":16.684,"low":16.084,"volume":963092},{"date":"2020-12-30","open":16.384,"close":16.584,"high":16.584,"low":16.104,"volume":978498},{"date":"2020-12-31","open":16.594,"close":16.724,"high":16.964,"low":16.404,"volume":924503},{"date":"2021-01-04","open":16.484,"close":15.984,"high":16.484,"low":15.824,"volume":1554216},{"date":"2021-01-05","open":15.784,"close":15.554,"high":15.864,"low":15.184,"volume":1821352},{"date":"2021-01-06","open":15.464,"close":16.944,"high":16.944,"low":15.384,"volume":1934945},{"date":"2021-01-07","open":16.904,"close":17.284,"high":17.364,"low":16.614,"volume":1584185},{"date":"2021-01-08","open":17.284,"close":17.234,"high":17.484,"low":16.694,"volume":1195473},{"date":"2021-01-11","open":17.384,"close":17.764,"high":18.024,"low":17.384,"volume":1790457},{"date":"2021-01-12","open":17.774,"close":18.384,"high":18.384,"low":17.564,"volume":1288166},{"date":"2021-01-13","open":18.384,"close":18.084,"high":18.394,"low":17.784,"volume":1049120},{"date":"2021-01-14","open":18.064,"close":17.554,"high":18.274,"low":17.334,"volume":1130156},{"date":"2021-01-15","open":18.384,"close":18.384,"high":19.334,"low":18.204,"volume":2480689},{"date":"2021-01-18","open":18.584,"close":20.084,"high":20.164,"low":18.584,"volume":2157302},{"date":"2021-01-19","open":19.894,"close":19.724,"high":20.224,"low":19.434,"volume":1242088},{"date":"2021-01-20","open":19.534,"close":19.854,"high":20.354,"low":19.504,"volume":1280793},{"date":"2021-01-21","open":19.884,"close":19.614,"high":20.184,"low":19.534,"volume":944779},{"date":"2021-01-22","open":19.614,"close":19.414,"high":19.614,"low":18.894,"volume":924434},{"date":"2021-01-25","open":19.104,"close":19.874,"high":19.984,"low":18.814,"volume":1028365},{"date":"2021-01-26","open":19.684,"close":19.754,"high":20.704,"low":19.684,"volume":1126721},{"date":"2021-01-27","open":19.694,"close":20.464,"high":20.854,"low":19.694,"volume":1294153},{"date":"2021-01-28","open":20.164,"close":20.194,"high":20.564,"low":19.834,"volume":857477},{"date":"2021-01-29","open":20.194,"close":20.474,"high":20.924,"low":20.094,"volume":1240258},{"date":"2021-02-01","open":20.384,"close":21.934,"high":22.374,"low":20.084,"volume":1475239},{"date":"2021-02-02","open":20.764,"close":20.664,"high":21.484,"low":20.294,"volume":2416169},{"date":"2021-02-03","open":20.864,"close":22.334,"high":22.564,"low":20.764,"volume":1923272},{"date":"2021-02-04","open":21.564,"close":21.984,"high":22.624,"low":21.424,"volume":1255248},{"date":"2021-02-05","open":21.984,"close":22.314,"high":22.694,"low":21.654,"volume":1015576},{"date":"2021-02-08","open":22.284,"close":22.184,"high":22.284,"low":21.484,"volume":1084265},{"date":"2021-02-09","open":22.174,"close":21.964,"high":22.224,"low":21.554,"volume":942094},{"date":"2021-02-10","open":21.984,"close":21.204,"high":22.344,"low":20.764,"volume":1918867},{"date":"2021-02-18","open":21.384,"close":21.684,"high":21.934,"low":20.864,"volume":1505231},{"date":"2021-02-19","open":21.344,"close":21.234,"high":21.574,"low":20.954,"volume":922583},{"date":"2021-02-22","open":21.184,"close":19.764,"high":21.184,"low":19.644,"volume":1956842},{"date":"2021-02-23","open":19.764,"close":19.314,"high":20.064,"low":19.204,"volume":1870460},{"date":"2021-02-24","open":19.654,"close":19.544,"high":19.664,"low":18.944,"volume":1428500},{"date":"2021-02-25","open":19.784,"close":19.474,"high":19.944,"low":19.064,"volume":1593403},{"date":"2021-02-26","open":18.984,"close":18.764,"high":19.344,"low":18.594,"volume":1124977},{"date":"2021-03-01","open":18.924,"close":18.834,"high":19.064,"low":18.564,"volume":1125387},{"date":"2021-03-02","open":19.004,"close":19.034,"high":19.534,"low":18.644,"volume":1473425},{"date":"2021-03-03","open":18.964,"close":20.394,"high":20.464,"low":18.844,"volume":1919635},{"date":"2021-03-04","open":20.154,"close":20.304,"high":20.874,"low":20.034,"volume":1213579},{"date":"2021-03-05","open":20.084,"close":19.724,"high":20.364,"low":19.244,"volume":880171},{"date":"2021-03-08","open":19.824,"close":18.984,"high":20.074,"low":18.864,"volume":993774},{"date":"2021-03-09","open":19.064,"close":18.234,"high":19.304,"low":17.964,"volume":1361895},{"date":"2021-03-10","open":18.224,"close":17.784,"high":18.294,"low":17.664,"volume":1149417},{"date":"2021-03-11","open":17.964,"close":18.654,"high":18.764,"low":17.944,"volume":1048659},{"date":"2021-03-12","open":18.754,"close":18.864,"high":19.084,"low":18.584,"volume":697201},{"date":"2021-03-15","open":18.784,"close":18.984,"high":19.504,"low":18.494,"volume":958749},{"date":"2021-03-16","open":18.984,"close":19.044,"high":19.494,"low":18.654,"volume":939684},{"date":"2021-03-17","open":18.834,"close":18.584,"high":18.934,"low":18.284,"volume":821489},{"date":"2021-03-18","open":18.684,"close":19.114,"high":19.114,"low":18.384,"volume":691610},{"date":"2021-03-19","open":18.914,"close":17.854,"high":19.034,"low":17.754,"volume":1525622},{"date":"2021-03-22","open":17.934,"close":18.934,"high":18.934,"low":17.914,"volume":1451190},{"date":"2021-03-23","open":18.954,"close":18.614,"high":19.034,"low":18.344,"volume":682903},{"date":"2021-03-24","open":18.594,"close":17.914,"high":18.664,"low":17.834,"volume":850085},{"date":"2021-03-25","open":17.964,"close":18.134,"high":18.214,"low":17.784,"volume":492666},{"date":"2021-03-26","open":18.224,"close":18.524,"high":18.784,"low":18.144,"volume":822108},{"date":"2021-03-29","open":18.664,"close":18.874,"high":19.034,"low":18.584,"volume":785667},{"date":"2021-03-30","open":18.764,"close":19.314,"high":19.314,"low":18.594,"volume":738655},{"date":"2021-03-31","open":19.154,"close":19.394,"high":19.454,"low":18.984,"volume":777028},{"date":"2021-04-01","open":19.464,"close":19.164,"high":19.494,"low":18.884,"volume":544449},{"date":"2021-04-02","open":19.084,"close":18.884,"high":19.114,"low":18.744,"volume":581084},{"date":"2021-04-06","open":18.934,"close":19.064,"high":19.474,"low":18.894,"volume":401103},{"date":"2021-04-07","open":19.264,"close":19.024,"high":19.314,"low":18.694,"volume":517605},{"date":"2021-04-08","open":18.844,"close":18.944,"high":19.114,"low":18.714,"volume":383030},{"date":"2021-04-09","open":19.094,"close":18.684,"high":19.104,"low":18.464,"volume":398960},{"date":"2021-04-12","open":18.894,"close":18.084,"high":18.894,"low":18.014,"volume":594743},{"date":"2021-04-13","open":18.104,"close":18.164,"high":18.264,"low":17.974,"volume":499904},{"date":"2021-04-14","open":18.174,"close":18.054,"high":18.324,"low":17.804,"volume":537438},{"date":"2021-04-15","open":18.144,"close":17.744,"high":18.154,"low":17.464,"volume":735865},{"date":"2021-04-16","open":17.744,"close":17.644,"high":17.814,"low":17.194,"volume":729998},{"date":"2021-04-19","open":17.414,"close":18.534,"high":18.624,"low":17.294,"volume":1112283},{"date":"2021-04-20","open":18.464,"close":19.074,"high":19.334,"low":18.304,"volume":834773},{"date":"2021-04-21","open":19.684,"close":20.394,"high":20.574,"low":19.674,"volume":1597100},{"date":"2021-04-22","open":20.574,"close":20.364,"high":20.614,"low":20.164,"volume":829694},{"date":"2021-04-23","open":20.704,"close":20.674,"high":21.034,"low":20.454,"volume":823230},{"date":"2021-04-26","open":21.254,"close":20.324,"high":21.614,"low":20.284,"volume":872418},{"date":"2021-04-27","open":20.334,"close":20.324,"high":20.574,"low":20.244,"volume":470431},{"date":"2021-04-28","open":20.674,"close":20.734,"high":20.834,"low":20.164,"volume":593838},{"date":"2021-04-29","open":20.724,"close":20.974,"high":21.094,"low":20.494,"volume":614837},{"date":"2021-04-30","open":20.734,"close":20.674,"high":20.874,"low":20.394,"volume":561981},{"date":"2021-05-06","open":20.484,"close":20.884,"high":21.084,"low":20.484,"volume":500295},{"date":"2021-05-07","open":21.054,"close":21.434,"high":21.684,"low":20.774,"volume":802214},{"date":"2021-05-10","open":21.384,"close":21.244,"high":21.424,"low":20.404,"volume":661439},{"date":"2021-05-11","open":21.004,"close":20.914,"high":21.134,"low":20.444,"volume":497223},{"date":"2021-05-12","open":20.674,"close":20.934,"high":21.024,"low":20.264,"volume":533265},{"date":"2021-05-13","open":20.904,"close":20.454,"high":20.974,"low":20.224,"volume":549653},{"date":"2021-05-14","open":20.704,"close":20.884,"high":20.994,"low":20.164,"volume":563785},{"date":"2021-05-17","open":20.714,"close":21.164,"high":21.384,"low":20.514,"volume":527565},{"date":"2021-05-18","open":21.414,"close":21.464,"high":21.674,"low":20.964,"volume":395415},{"date":"2021-05-19","open":21.384,"close":21.164,"high":21.694,"low":21.084,"volume":429420},{"date":"2021-05-20","open":20.974,"close":21.384,"high":21.404,"low":20.834,"volume":405788},{"date":"2021-05-21","open":21.444,"close":21.054,"high":21.654,"low":20.594,"volume":539336},{"date":"2021-05-24","open":21.044,"close":21.044,"high":21.164,"low":20.754,"volume":343936},{"date":"2021-05-25","open":21.104,"close":22.164,"high":22.294,"low":21.014,"volume":972375},{"date":"2021-05-26","open":22.204,"close":22.574,"high":22.684,"low":22.064,"volume":919264},{"date":"2021-05-27","open":22.474,"close":22.354,"high":22.724,"low":22.084,"volume":504091},{"date":"2021-05-28","open":22.244,"close":22.064,"high":22.274,"low":21.724,"volume":492401},{"date":"2021-05-31","open":21.894,"close":21.764,"high":22.094,"low":21.474,"volume":515351},{"date":"2021-06-01","open":21.764,"close":21.484,"high":21.814,"low":21.064,"volume":625018},{"date":"2021-06-02","open":21.454,"close":21.454,"high":21.484,"low":20.944,"volume":497527},{"date":"2021-06-03","open":21.284,"close":21.334,"high":21.704,"low":21.244,"volume":400901},{"date":"2021-06-04","open":21.554,"close":22.104,"high":22.524,"low":21.364,"volume":756739},{"date":"2021-06-07","open":22.044,"close":21.864,"high":22.044,"low":21.494,"volume":447914},{"date":"2021-06-08","open":21.714,"close":22.094,"high":22.134,"low":21.514,"volume":570078},{"date":"2021-06-09","open":21.994,"close":22.214,"high":22.444,"low":21.744,"volume":453832},{"date":"2021-06-10","open":22.224,"close":21.764,"high":22.624,"low":21.714,"volume":530215},{"date":"2021-06-11","open":21.874,"close":20.934,"high":21.914,"low":20.684,"volume":834665},{"date":"2021-06-15","open":20.914,"close":20.784,"high":20.994,"low":20.364,"volume":660623},{"date":"2021-06-16","open":20.784,"close":20.824,"high":20.964,"low":20.574,"volume":378208},{"date":"2021-06-17","open":20.584,"close":20.664,"high":21.254,"low":20.584,"volume":453282},{"date":"2021-06-18","open":20.694,"close":20.214,"high":20.844,"low":19.954,"volume":694099},{"date":"2021-06-21","open":20.164,"close":19.724,"high":20.234,"low":19.574,"volume":718273},{"date":"2021-06-22","open":19.944,"close":20.534,"high":20.654,"low":19.814,"volume":757751},{"date":"2021-06-23","open":20.414,"close":20.704,"high":20.974,"low":20.284,"volume":447908},{"date":"2021-06-24","open":20.594,"close":20.644,"high":20.684,"low":20.244,"volume":390283},{"date":"2021-06-25","open":20.644,"close":20.924,"high":21.164,"low":20.624,"volume":559973},{"date":"2021-06-28","open":20.924,"close":20.344,"high":20.954,"low":20.044,"volume":626257},{"date":"2021-06-29","open":20.144,"close":19.904,"high":20.354,"low":19.564,"volume":1049749},{"date":"2021-06-30","open":19.924,"close":20.184,"high":20.494,"low":19.914,"volume":403435},{"date":"2021-07-01","open":20.374,"close":20.764,"high":21.064,"low":20.084,"volume":664833},{"date":"2021-07-02","open":20.284,"close":19.374,"high":20.304,"low":19.324,"volume":1070678},{"date":"2021-07-05","open":19.254,"close":19.624,"high":19.714,"low":18.654,"volume":859341},{"date":"2021-07-06","open":19.644,"close":20.344,"high":20.564,"low":19.414,"volume":791957},{"date":"2021-07-07","open":20.244,"close":20.114,"high":20.614,"low":20.064,"volume":468945},{"date":"2021-07-08","open":20.344,"close":19.074,"high":20.344,"low":18.764,"volume":1457059},{"date":"2021-07-09","open":18.864,"close":18.834,"high":19.194,"low":18.584,"volume":762365},{"date":"2021-07-12","open":19.064,"close":18.724,"high":19.064,"low":18.454,"volume":877901},{"date":"2021-07-13","open":18.714,"close":18.684,"high":18.904,"low":18.104,"volume":657614},{"date":"2021-07-14","open":18.564,"close":18.324,"high":18.564,"low":17.974,"volume":847951},{"date":"2021-07-15","open":18.284,"close":19.184,"high":19.284,"low":18.194,"volume":956003},{"date":"2021-07-16","open":18.974,"close":18.904,"high":19.384,"low":18.864,"volume":573003},{"date":"2021-07-19","open":18.924,"close":18.774,"high":18.994,"low":18.344,"volume":522136},{"date":"2021-07-20","open":18.664,"close":18.164,"high":18.764,"low":18.034,"volume":804034},{"date":"2021-07-21","open":18.144,"close":18.014,"high":18.364,"low":17.764,"volume":753077},{"date":"2021-07-22","open":18.014,"close":17.944,"high":18.224,"low":17.804,"volume":868648},{"date":"2021-07-23","open":17.944,"close":17.664,"high":17.944,"low":17.564,"volume":727404},{"date":"2021-07-26","open":17.524,"close":16.364,"high":17.554,"low":15.994,"volume":1451304},{"date":"2021-07-27","open":16.434,"close":15.324,"high":16.554,"low":15.164,"volume":1357551},{"date":"2021-07-28","open":15.414,"close":15.314,"high":15.634,"low":15.244,"volume":1062994},{"date":"2021-07-29","open":15.474,"close":15.524,"high":15.804,"low":15.344,"volume":872378},{"date":"2021-07-30","open":15.484,"close":15.254,"high":15.614,"low":14.804,"volume":950156},{"date":"2021-08-02","open":15.204,"close":15.574,"high":15.704,"low":14.744,"volume":1159923},{"date":"2021-08-03","open":15.554,"close":15.454,"high":15.714,"low":15.224,"volume":896949},{"date":"2021-08-04","open":15.604,"close":15.374,"high":15.634,"low":15.164,"volume":729620},{"date":"2021-08-05","open":15.264,"close":15.244,"high":15.614,"low":15.144,"volume":621574},{"date":"2021-08-06","open":15.114,"close":15.424,"high":15.464,"low":15.014,"volume":567454},{"date":"2021-08-09","open":15.474,"close":16.624,"high":16.814,"low":15.404,"volume":1752798},{"date":"2021-08-10","open":16.654,"close":17.294,"high":17.544,"low":16.464,"volume":1301988},{"date":"2021-08-11","open":17.554,"close":17.374,"high":18.144,"low":17.264,"volume":1048308},{"date":"2021-08-12","open":17.354,"close":17.454,"high":17.864,"low":17.194,"volume":666458},{"date":"2021-08-13","open":17.344,"close":17.454,"high":17.484,"low":17.064,"volume":562885},{"date":"2021-08-16","open":17.654,"close":17.514,"high":17.764,"low":17.134,"volume":627050},{"date":"2021-08-17","open":17.414,"close":17.234,"high":17.784,"low":17.174,"volume":476022},{"date":"2021-08-18","open":17.234,"close":18.184,"high":18.764,"low":17.114,"volume":1332732},{"date":"2021-08-19","open":18.044,"close":17.904,"high":18.184,"low":17.584,"volume":649976},{"date":"2021-08-20","open":17.534,"close":16.984,"high":17.634,"low":16.264,"volume":1614628},{"date":"2021-08-23","open":17.064,"close":16.864,"high":17.614,"low":16.674,"volume":1191849},{"date":"2021-08-24","open":16.914,"close":16.924,"high":17.534,"low":16.774,"volume":868953},{"date":"2021-08-25","open":16.984,"close":16.724,"high":17.034,"low":16.514,"volume":698084},{"date":"2021-08-26","open":16.764,"close":16.024,"high":16.824,"low":15.974,"volume":951619},{"date":"2021-08-27","open":16.124,"close":15.954,"high":16.444,"low":15.874,"volume":728820},{"date":"2021-08-30","open":15.774,"close":15.284,"high":15.854,"low":15.114,"volume":1252211},{"date":"2021-08-31","open":15.284,"close":15.364,"high":15.494,"low":14.874,"volume":1174868},{"date":"2021-09-01","open":15.044,"close":15.444,"high":15.484,"low":14.574,"volume":2316894},{"date":"2021-09-02","open":15.564,"close":15.964,"high":16.344,"low":15.364,"volume":2422604},{"date":"2021-09-03","open":16.064,"close":15.604,"high":16.064,"low":15.264,"volume":1394819},{"date":"2021-09-06","open":15.494,"close":16.014,"high":16.164,"low":15.344,"volume":1515226},{"date":"2021-09-07","open":16.164,"close":16.804,"high":17.124,"low":15.914,"volume":1622344},{"date":"2021-09-08","open":16.804,"close":16.794,"high":17.114,"low":16.664,"volume":1026201},{"date":"2021-09-09","open":16.674,"close":16.564,"high":16.714,"low":16.364,"volume":739506},{"date":"2021-09-10","open":16.454,"close":18.134,"high":18.334,"low":16.404,"volume":2314945},{"date":"2021-09-13","open":17.924,"close":17.774,"high":18.074,"low":17.374,"volume":1297228},{"date":"2021-09-14","open":17.744,"close":16.934,"high":17.834,"low":16.834,"volume":1158173},{"date":"2021-09-15","open":16.874,"close":17.084,"high":18.554,"low":16.754,"volume":841618},{"date":"2021-09-16","open":16.864,"close":16.644,"high":17.064,"low":16.294,"volume":1176954},{"date":"2021-09-17","open":16.464,"close":16.094,"high":16.564,"low":15.974,"volume":1124880},{"date":"2021-09-22","open":15.434,"close":15.544,"high":15.614,"low":14.984,"volume":1473365},{"date":"2021-09-23","open":15.664,"close":15.244,"high":15.884,"low":15.214,"volume":1379838},{"date":"2021-09-24","open":15.164,"close":14.914,"high":15.244,"low":14.904,"volume":1265696},{"date":"2021-09-27","open":14.774,"close":15.134,"high":15.244,"low":14.624,"volume":1140668},{"date":"2021-09-28","open":15.034,"close":15.534,"high":15.734,"low":15.014,"volume":1293167},{"date":"2021-09-29","open":15.424,"close":15.714,"high":16.004,"low":15.274,"volume":1230122},{"date":"2021-09-30","open":15.654,"close":15.494,"high":15.764,"low":15.274,"volume":795611},{"date":"2021-10-08","open":15.734,"close":16.204,"high":16.454,"low":15.584,"volume":1159201},{"date":"2021-10-11","open":16.564,"close":16.964,"high":17.304,"low":16.564,"volume":1455338},{"date":"2021-10-12","open":16.864,"close":16.914,"high":17.274,"low":16.764,"volume":1031232},{"date":"2021-10-13","open":16.864,"close":17.144,"high":17.474,"low":16.734,"volume":807897},{"date":"2021-10-14","open":17.154,"close":16.774,"high":17.484,"low":16.454,"volume":842990},{"date":"2021-10-15","open":16.564,"close":17.224,"high":17.464,"low":16.564,"volume":993494},{"date":"2021-10-18","open":17.014,"close":16.854,"high":17.114,"low":16.664,"volume":729623},{"date":"2021-10-19","open":16.714,"close":17.134,"high":17.244,"low":16.714,"volume":682415},{"date":"2021-10-20","open":17.314,"close":16.804,"high":17.344,"low":16.754,"volume":662956},{"date":"2021-10-21","open":17.084,"close":17.564,"high":17.624,"low":16.814,"volume":1621661},{"date":"2021-10-22","open":17.724,"close":17.604,"high":18.154,"low":17.364,"volume":1134964},{"date":"2021-10-25","open":17.274,"close":17.684,"high":17.764,"low":17.064,"volume":730828},{"date":"2021-10-26","open":17.624,"close":17.614,"high":18.014,"low":17.424,"volume":652807},{"date":"2021-10-27","open":17.564,"close":17.484,"high":17.734,"low":17.154,"volume":687600},{"date":"2021-10-28","open":17.364,"close":17.284,"high":17.504,"low":16.934,"volume":619011},{"date":"2021-10-29","open":17.194,"close":17.064,"high":17.304,"low":16.884,"volume":539930},{"date":"2021-11-01","open":16.894,"close":16.954,"high":17.294,"low":16.574,"volume":841490},{"date":"2021-11-02","open":16.934,"close":15.744,"high":17.054,"low":15.554,"volume":1997691},{"date":"2021-11-03","open":15.664,"close":15.594,"high":15.804,"low":15.414,"volume":1114972},{"date":"2021-11-04","open":15.644,"close":15.434,"high":15.664,"low":15.364,"volume":983411},{"date":"2021-11-05","open":15.414,"close":15.204,"high":15.564,"low":15.134,"volume":1096040},{"date":"2021-11-08","open":15.184,"close":14.984,"high":15.374,"low":14.924,"volume":1376815},{"date":"2021-11-09","open":15.044,"close":15.094,"high":15.214,"low":14.824,"volume":1240573},{"date":"2021-11-10","open":15.024,"close":14.964,"high":15.034,"low":14.724,"volume":1220851},{"date":"2021-11-11","open":14.914,"close":15.914,"high":15.994,"low":14.884,"volume":2084729},{"date":"2021-11-12","open":15.874,"close":15.834,"high":16.194,"low":15.674,"volume":957546},{"date":"2021-11-15","open":15.914,"close":15.994,"high":16.194,"low":15.764,"volume":655090},{"date":"2021-11-16","open":15.924,"close":15.784,"high":16.104,"low":15.734,"volume":601110},{"date":"2021-11-17","open":15.714,"close":15.674,"high":15.864,"low":15.544,"volume":664640},{"date":"2021-11-18","open":15.654,"close":15.364,"high":15.684,"low":15.294,"volume":799844},{"date":"2021-11-19","open":15.364,"close":15.714,"high":15.804,"low":15.264,"volume":786372},{"date":"2021-11-22","open":15.594,"close":15.684,"high":15.814,"low":15.464,"volume":738618},{"date":"2021-11-23","open":15.674,"close":15.444,"high":15.914,"low":15.244,"volume":1235978},{"date":"2021-11-24","open":15.334,"close":15.434,"high":15.514,"low":15.224,"volume":741311},{"date":"2021-11-25","open":15.304,"close":15.244,"high":15.354,"low":15.194,"volume":603533},{"date":"2021-11-26","open":15.184,"close":15.144,"high":15.234,"low":15.084,"volume":694500},{"date":"2021-11-29","open":14.974,"close":15.074,"high":15.134,"low":14.924,"volume":512595},{"date":"2021-11-30","open":15.104,"close":15.004,"high":15.244,"low":14.914,"volume":733616},{"date":"2021-12-01","open":14.994,"close":15.204,"high":15.334,"low":14.934,"volume":706925},{"date":"2021-12-02","open":15.184,"close":15.154,"high":15.374,"low":14.934,"volume":994798},{"date":"2021-12-03","open":15.204,"close":15.214,"high":15.264,"low":14.974,"volume":707600},{"date":"2021-12-06","open":15.414,"close":15.664,"high":16.124,"low":15.364,"volume":2145625},{"date":"2021-12-07","open":15.864,"close":16.024,"high":16.234,"low":15.714,"volume":1616444},{"date":"2021-12-08","open":16.014,"close":16.034,"high":16.114,"low":15.724,"volume":980281},{"date":"2021-12-09","open":16.054,"close":16.264,"high":16.624,"low":15.934,"volume":1455887},{"date":"2021-12-10","open":16.074,"close":15.944,"high":16.264,"low":15.834,"volume":989255},{"date":"2021-12-13","open":16.034,"close":15.834,"high":16.444,"low":15.744,"volume":1314490},{"date":"2021-12-14","open":15.724,"close":15.144,"high":15.734,"low":15.084,"volume":1937209},{"date":"2021-12-15","open":15.074,"close":15.114,"high":15.224,"low":14.964,"volume":1294627},{"date":"2021-12-16","open":15.114,"close":15.284,"high":15.294,"low":15.024,"volume":819480},{"date":"2021-12-17","open":15.264,"close":15.134,"high":15.314,"low":15.134,"volume":602370},{"date":"2021-12-20","open":15.124,"close":15.084,"high":15.214,"low":15.014,"volume":746435},{"date":"2021-12-21","open":15.054,"close":15.154,"high":15.274,"low":15.044,"volume":893734},{"date":"2021-12-22","open":15.184,"close":14.954,"high":15.204,"low":14.864,"volume":976928},{"date":"2021-12-23","open":14.964,"close":14.884,"high":14.994,"low":14.774,"volume":1059576},{"date":"2021-12-24","open":14.894,"close":14.874,"high":14.914,"low":14.774,"volume":488251},{"date":"2021-12-27","open":14.894,"close":14.784,"high":14.914,"low":14.724,"volume":731119},{"date":"2021-12-28","open":14.784,"close":14.734,"high":14.894,"low":14.654,"volume":1126639},{"date":"2021-12-29","open":14.724,"close":14.314,"high":14.724,"low":14.264,"volume":1469374},{"date":"2021-12-30","open":14.324,"close":14.384,"high":14.514,"low":14.284,"volume":796664},{"date":"2021-12-31","open":14.424,"close":14.044,"high":14.464,"low":13.964,"volume":1750761},{"date":"2022-01-04","open":14.044,"close":14.224,"high":14.224,"low":13.744,"volume":1169259},{"date":"2022-01-05","open":14.144,"close":14.714,"high":14.784,"low":14.114,"volume":1961998},{"date":"2022-01-06","open":14.674,"close":14.684,"high":14.834,"low":14.564,"volume":1107885},{"date":"2022-01-07","open":14.664,"close":14.764,"high":14.844,"low":14.624,"volume":1126631},{"date":"2022-01-10","open":14.854,"close":14.754,"high":14.984,"low":14.594,"volume":909774},{"date":"2022-01-11","open":14.824,"close":14.974,"high":15.104,"low":14.704,"volume":1581999},{"date":"2022-01-12","open":14.974,"close":14.564,"high":15.014,"low":14.464,"volume":1502164},{"date":"2022-01-13","open":14.474,"close":14.544,"high":14.804,"low":14.384,"volume":909423},{"date":"2022-01-14","open":14.564,"close":13.894,"high":14.584,"low":13.864,"volume":2103095},{"date":"2022-01-17","open":13.914,"close":13.784,"high":14.044,"low":13.684,"volume":1143689},{"date":"2022-01-18","open":13.814,"close":14.084,"high":14.104,"low":13.724,"volume":1152974},{"date":"2022-01-19","open":14.104,"close":14.064,"high":14.254,"low":13.924,"volume":988392},{"date":"2022-01-20","open":14.034,"close":14.894,"high":15.024,"low":13.984,"volume":3031194},{"date":"2022-01-21","open":15.014,"close":14.914,"high":15.124,"low":14.774,"volume":1481683},{"date":"2022-01-24","open":14.904,"close":14.764,"high":14.944,"low":14.544,"volume":874771},{"date":"2022-01-25","open":14.644,"close":14.414,"high":14.644,"low":14.374,"volume":1093284},{"date":"2022-01-26","open":14.514,"close":14.214,"high":14.664,"low":14.104,"volume":984975},{"date":"2022-01-27","open":14.064,"close":13.864,"high":14.104,"low":13.814,"volume":1024643},{"date":"2022-01-28","open":13.954,"close":13.394,"high":14.014,"low":13.384,"volume":1675564},{"date":"2022-02-07","open":13.584,"close":13.954,"high":13.974,"low":13.454,"volume":1515476},{"date":"2022-02-08","open":13.864,"close":14.394,"high":14.534,"low":13.824,"volume":1754695},{"date":"2022-02-09","open":14.484,"close":14.424,"high":14.564,"low":14.274,"volume":1051162},{"date":"2022-02-10","open":14.334,"close":14.554,"high":14.594,"low":14.234,"volume":784557},{"date":"2022-02-11","open":14.594,"close":14.664,"high":14.904,"low":14.594,"volume":1078139},{"date":"2022-02-14","open":14.664,"close":14.144,"high":14.714,"low":14.074,"volume":1150659},{"date":"2022-02-15","open":14.064,"close":13.844,"high":14.234,"low":13.664,"volume":1208264},{"date":"2022-02-16","open":13.914,"close":13.974,"high":14.094,"low":13.774,"volume":782400},{"date":"2022-02-17","open":13.954,"close":13.984,"high":14.114,"low":13.884,"volume":794502},{"date":"2022-02-18","open":13.884,"close":14.334,"high":14.334,"low":13.874,"volume":802499},{"date":"2022-02-21","open":14.224,"close":14.074,"high":14.234,"low":13.884,"volume":800995},{"date":"2022-02-22","open":13.874,"close":13.794,"high":14.004,"low":13.724,"volume":894957},{"date":"2022-02-23","open":13.864,"close":13.754,"high":13.874,"low":13.604,"volume":886742},{"date":"2022-02-24","open":13.694,"close":13.474,"high":13.714,"low":13.364,"volume":1324087},{"date":"2022-02-25","open":13.554,"close":13.464,"high":13.644,"low":13.434,"volume":726397},{"date":"2022-02-28","open":13.464,"close":13.314,"high":13.484,"low":13.184,"volume":723990},{"date":"2022-03-01","open":13.354,"close":13.484,"high":13.514,"low":13.184,"volume":935040},{"date":"2022-03-02","open":13.354,"close":13.244,"high":13.434,"low":13.224,"volume":760761},{"date":"2022-03-03","open":13.294,"close":13.274,"high":13.374,"low":13.194,"volume":578285},{"date":"2022-03-04","open":13.184,"close":12.894,"high":13.194,"low":12.844,"volume":990936},{"date":"2022-03-07","open":12.734,"close":12.284,"high":12.734,"low":12.224,"volume":1113159},{"date":"2022-03-08","open":12.184,"close":11.874,"high":12.424,"low":11.814,"volume":1003033},{"date":"2022-03-09","open":11.964,"close":11.404,"high":12.014,"low":10.784,"volume":1800760},{"date":"2022-03-10","open":11.744,"close":12.134,"high":12.314,"low":11.654,"volume":2249158},{"date":"2022-03-11","open":11.964,"close":12.464,"high":12.544,"low":11.714,"volume":1493647},{"date":"2022-03-14","open":12.194,"close":12.054,"high":12.494,"low":12.014,"volume":1118407},{"date":"2022-03-15","open":11.964,"close":11.244,"high":11.964,"low":11.164,"volume":1781409},{"date":"2022-03-16","open":11.424,"close":11.874,"high":11.964,"low":11.074,"volume":1531779},{"date":"2022-03-17","open":12.224,"close":12.014,"high":12.274,"low":11.804,"volume":1730061},{"date":"2022-03-18","open":11.924,"close":12.264,"high":12.414,"low":11.704,"volume":1528807},{"date":"2022-03-21","open":12.064,"close":12.154,"high":12.384,"low":11.954,"volume":1208868},{"date":"2022-03-22","open":12.154,"close":12.744,"high":12.784,"low":12.064,"volume":1628657},{"date":"2022-03-23","open":12.674,"close":12.564,"high":12.754,"low":12.464,"volume":1050102},{"date":"2022-03-24","open":12.484,"close":12.764,"high":12.874,"low":12.374,"volume":1002360},{"date":"2022-03-25","open":12.714,"close":12.544,"high":12.814,"low":12.384,"volume":742933},{"date":"2022-03-28","open":12.364,"close":12.414,"high":12.614,"low":12.194,"volume":727137},{"date":"2022-03-29","open":12.444,"close":12.244,"high":12.514,"low":12.164,"volume":615643},{"date":"2022-03-30","open":12.424,"close":12.774,"high":12.834,"low":12.324,"volume":1236792},{"date":"2022-03-31","open":12.664,"close":12.944,"high":13.134,"low":12.624,"volume":1163747},{"date":"2022-04-01","open":12.934,"close":13.314,"high":13.354,"low":12.764,"volume":1484879},{"date":"2022-04-06","open":13.204,"close":13.954,"high":14.104,"low":13.194,"volume":2488540},{"date":"2022-04-07","open":13.944,"close":13.844,"high":14.224,"low":13.764,"volume":1659065},{"date":"2022-04-08","open":13.824,"close":13.964,"high":14.014,"low":13.694,"volume":1066779},{"date":"2022-04-11","open":13.914,"close":13.614,"high":13.964,"low":13.364,"volume":1416735},{"date":"2022-04-12","open":13.614,"close":13.484,"high":13.824,"low":13.224,"volume":1039261},{"date":"2022-04-13","open":13.454,"close":13.364,"high":13.644,"low":13.284,"volume":890628},{"date":"2022-04-14","open":13.564,"close":13.604,"high":13.814,"low":13.484,"volume":929615},{"date":"2022-04-15","open":13.464,"close":13.984,"high":14.094,"low":13.424,"volume":1231761},{"date":"2022-04-18","open":13.714,"close":13.464,"high":13.764,"low":13.374,"volume":1086888},{"date":"2022-04-19","open":13.464,"close":13.374,"high":13.534,"low":13.184,"volume":821772},{"date":"2022-04-20","open":13.374,"close":13.414,"high":13.614,"low":13.264,"volume":716555},{"date":"2022-04-21","open":13.334,"close":13.374,"high":13.544,"low":13.264,"volume":709891},{"date":"2022-04-22","open":13.204,"close":13.624,"high":13.754,"low":12.964,"volume":921274},{"date":"2022-04-25","open":13.234,"close":12.414,"high":13.474,"low":12.344,"volume":1664481},{"date":"2022-04-26","open":12.444,"close":12.294,"high":12.544,"low":12.014,"volume":988210},{"date":"2022-04-27","open":12.544,"close":13.214,"high":13.214,"low":12.524,"volume":1490295},{"date":"2022-04-28","open":13.134,"close":13.214,"high":13.494,"low":12.934,"volume":911772},{"date":"2022-04-29","open":13.254,"close":12.884,"high":13.304,"low":12.534,"volume":1645013},{"date":"2022-05-05","open":12.764,"close":12.884,"high":13.014,"low":12.714,"volume":790196},{"date":"2022-05-06","open":12.584,"close":12.524,"high":12.764,"low":12.474,"volume":832432},{"date":"2022-05-09","open":12.504,"close":12.114,"high":12.504,"low":12.024,"volume":818621},{"date":"2022-05-10","open":12.064,"close":12.154,"high":12.164,"low":11.674,"volume":992285},{"date":"2022-05-11","open":12.104,"close":12.194,"high":12.404,"low":12.004,"volume":848574},{"date":"2022-05-12","open":12.044,"close":11.944,"high":12.124,"low":11.894,"volume":685064},{"date":"2022-05-13","open":12.064,"close":12.174,"high":12.224,"low":12.054,"volume":676312},{"date":"2022-05-16","open":12.224,"close":11.974,"high":12.294,"low":11.914,"volume":668228},{"date":"2022-05-17","open":12.074,"close":12.274,"high":12.284,"low":11.884,"volume":931406},{"date":"2022-05-18","open":12.414,"close":12.314,"high":12.454,"low":12.234,"volume":778578},{"date":"2022-05-19","open":12.114,"close":12.184,"high":12.264,"low":12.064,"volume":590922},{"date":"2022-05-20","open":12.264,"close":12.584,"high":12.604,"low":12.234,"volume":948598},{"date":"2022-05-23","open":12.634,"close":12.394,"high":12.634,"low":12.324,"volume":647726},{"date":"2022-05-24","open":12.434,"close":11.964,"high":12.434,"low":11.964,"volume":933557},{"date":"2022-05-25","open":11.994,"close":11.954,"high":12.054,"low":11.864,"volume":603228},{"date":"2022-05-26","open":11.974,"close":11.754,"high":11.994,"low":11.634,"volume":1011318},{"date":"2022-05-27","open":11.854,"close":11.744,"high":11.914,"low":11.674,"volume":723067},{"date":"2022-05-30","open":11.824,"close":11.644,"high":11.844,"low":11.604,"volume":896901},{"date":"2022-05-31","open":11.634,"close":11.724,"high":11.744,"low":11.564,"volume":938869},{"date":"2022-06-01","open":11.704,"close":11.644,"high":11.704,"low":11.564,"volume":845299},{"date":"2022-06-02","open":11.584,"close":11.514,"high":11.594,"low":11.444,"volume":979268},{"date":"2022-06-06","open":11.474,"close":11.734,"high":11.734,"low":11.204,"volume":1710852},{"date":"2022-06-07","open":11.584,"close":11.724,"high":11.814,"low":11.554,"volume":1315113},{"date":"2022-06-08","open":11.724,"close":11.724,"high":11.734,"low":11.574,"volume":1145521},{"date":"2022-06-09","open":11.704,"close":11.914,"high":12.024,"low":11.664,"volume":1632901},{"date":"2022-06-10","open":11.824,"close":11.884,"high":11.894,"low":11.694,"volume":1346012},{"date":"2022-06-13","open":11.744,"close":11.474,"high":11.754,"low":11.444,"volume":1547753},{"date":"2022-06-14","open":11.274,"close":11.684,"high":11.694,"low":11.274,"volume":1151429},{"date":"2022-06-15","open":11.664,"close":12.304,"high":12.674,"low":11.624,"volume":3413544},{"date":"2022-06-16","open":12.304,"close":12.004,"high":12.394,"low":11.984,"volume":1332546},{"date":"2022-06-17","open":11.884,"close":12.014,"high":12.094,"low":11.764,"volume":1053788},{"date":"2022-06-20","open":12.004,"close":11.904,"high":12.004,"low":11.824,"volume":1032167},{"date":"2022-06-21","open":11.904,"close":11.934,"high":12.194,"low":11.794,"volume":1321794},{"date":"2022-06-22","open":11.924,"close":11.644,"high":11.924,"low":11.644,"volume":1056046},{"date":"2022-06-23","open":11.654,"close":11.764,"high":11.794,"low":11.624,"volume":806028},{"date":"2022-06-24","open":11.764,"close":11.794,"high":11.814,"low":11.674,"volume":866041},{"date":"2022-06-27","open":11.804,"close":12.054,"high":12.124,"low":11.784,"volume":1497278},{"date":"2022-06-28","open":12.034,"close":12.194,"high":12.234,"low":11.974,"volume":1125110},{"date":"2022-06-29","open":12.214,"close":12.204,"high":12.464,"low":12.114,"volume":1266547},{"date":"2022-06-30","open":12.194,"close":12.544,"high":12.584,"low":12.114,"volume":1548745},{"date":"2022-07-01","open":12.564,"close":12.484,"high":12.634,"low":12.404,"volume":779243},{"date":"2022-07-04","open":12.514,"close":12.504,"high":12.544,"low":12.314,"volume":834968},{"date":"2022-07-05","open":12.554,"close":12.474,"high":12.834,"low":12.384,"volume":1115172},{"date":"2022-07-06","open":12.394,"close":12.094,"high":12.494,"low":12.024,"volume":1043335},{"date":"2022-07-07","open":12.104,"close":11.984,"high":12.214,"low":11.944,"volume":730161},{"date":"2022-07-08","open":12.064,"close":12.104,"high":12.214,"low":11.934,"volume":639698},{"date":"2022-07-11","open":12.064,"close":12.024,"high":12.134,"low":11.924,"volume":611692},{"date":"2022-07-12","open":11.974,"close":11.984,"high":12.294,"low":11.944,"volume":742882},{"date":"2022-07-13","open":11.984,"close":11.534,"high":12.034,"low":11.454,"volume":2175996},{"date":"2022-07-14","open":11.264,"close":10.934,"high":11.274,"low":10.854,"volume":2632121},{"date":"2022-07-15","open":11.044,"close":10.804,"high":11.124,"low":10.784,"volume":1598637},{"date":"2022-07-18","open":10.814,"close":10.954,"high":11.004,"low":10.774,"volume":1153506},{"date":"2022-07-19","open":10.904,"close":10.984,"high":10.994,"low":10.844,"volume":755597},{"date":"2022-07-20","open":10.994,"close":10.954,"high":11.034,"low":10.914,"volume":801459},{"date":"2022-07-21","open":10.884,"close":10.574,"high":10.904,"low":10.554,"volume":1970388},{"date":"2022-07-22","open":10.632,"close":10.602,"high":10.722,"low":10.412,"volume":1376510},{"date":"2022-07-25","open":10.592,"close":10.612,"high":10.642,"low":10.462,"volume":763956},{"date":"2022-07-26","open":10.542,"close":10.702,"high":10.702,"low":10.502,"volume":1024049},{"date":"2022-07-27","open":10.642,"close":10.582,"high":10.672,"low":10.522,"volume":923914},{"date":"2022-07-28","open":10.602,"close":10.672,"high":10.702,"low":10.572,"volume":750347},{"date":"2022-07-29","open":10.672,"close":10.472,"high":10.692,"low":10.442,"volume":831497},{"date":"2022-08-01","open":10.452,"close":10.212,"high":10.452,"low":10.192,"volume":1025733},{"date":"2022-08-02","open":10.012,"close":10.052,"high":10.132,"low":9.732,"volume":1373009},{"date":"2022-08-03","open":9.982,"close":9.822,"high":10.062,"low":9.802,"volume":746137},{"date":"2022-08-04","open":9.892,"close":9.952,"high":9.962,"low":9.812,"volume":602676},{"date":"2022-08-05","open":9.922,"close":10.102,"high":10.122,"low":9.772,"volume":765298},{"date":"2022-08-08","open":10.042,"close":9.992,"high":10.152,"low":9.952,"volume":552000},{"date":"2022-08-09","open":10.002,"close":9.912,"high":10.012,"low":9.872,"volume":558448},{"date":"2022-08-10","open":9.912,"close":9.852,"high":10.032,"low":9.812,"volume":683023},{"date":"2022-08-11","open":9.872,"close":10.142,"high":10.182,"low":9.832,"volume":1399304},{"date":"2022-08-12","open":10.052,"close":10.172,"high":10.202,"low":9.992,"volume":820504},{"date":"2022-08-15","open":10.082,"close":9.902,"high":10.152,"low":9.882,"volume":1172010},{"date":"2022-08-16","open":9.902,"close":9.922,"high":9.992,"low":9.892,"volume":631224},{"date":"2022-08-17","open":9.942,"close":10.192,"high":10.212,"low":9.862,"volume":1348507},{"date":"2022-08-18","open":10.272,"close":10.042,"high":10.332,"low":9.952,"volume":1269701},{"date":"2022-08-19","open":10.062,"close":10.362,"high":10.542,"low":10.022,"volume":2106417},{"date":"2022-08-22","open":10.372,"close":10.292,"high":10.472,"low":10.202,"volume":1138077},{"date":"2022-08-23","open":10.242,"close":10.132,"high":10.282,"low":10.072,"volume":921463},{"date":"2022-08-24","open":10.122,"close":10.192,"high":10.332,"low":10.122,"volume":1295375},{"date":"2022-08-25","open":10.192,"close":10.412,"high":10.452,"low":10.092,"volume":1064011},{"date":"2022-08-26","open":10.472,"close":10.402,"high":10.542,"low":10.252,"volume":927634},{"date":"2022-08-29","open":10.292,"close":10.212,"high":10.352,"low":10.102,"volume":924491},{"date":"2022-08-30","open":10.222,"close":10.272,"high":10.332,"low":10.072,"volume":799712},{"date":"2022-08-31","open":10.172,"close":10.542,"high":10.572,"low":10.152,"volume":1653042},{"date":"2022-09-01","open":10.442,"close":10.402,"high":10.582,"low":10.372,"volume":861982},{"date":"2022-09-02","open":10.412,"close":10.302,"high":10.482,"low":10.222,"volume":786363},{"date":"2022-09-05","open":10.252,"close":10.362,"high":10.392,"low":10.162,"volume":632040},{"date":"2022-09-06","open":10.372,"close":10.292,"high":10.452,"low":10.222,"volume":731295},{"date":"2022-09-07","open":10.212,"close":10.122,"high":10.212,"low":10.072,"volume":979813},{"date":"2022-09-08","open":10.112,"close":10.152,"high":10.232,"low":10.092,"volume":621117},{"date":"2022-09-09","open":10.192,"close":10.512,"high":10.532,"low":10.152,"volume":1951297},{"date":"2022-09-13","open":10.672,"close":10.742,"high":10.812,"low":10.452,"volume":1722690},{"date":"2022-09-14","open":10.542,"close":10.522,"high":10.662,"low":10.492,"volume":858036},{"date":"2022-09-15","open":10.592,"close":10.792,"high":10.892,"low":10.562,"volume":1841018},{"date":"2022-09-16","open":10.712,"close":10.352,"high":10.742,"low":10.352,"volume":1357448},{"date":"2022-09-19","open":10.332,"close":10.362,"high":10.462,"low":10.272,"volume":632121},{"date":"2022-09-20","open":10.402,"close":10.132,"high":10.422,"low":10.112,"volume":889989},{"date":"2022-09-21","open":10.102,"close":10.222,"high":10.272,"low":9.992,"volume":684197},{"date":"2022-09-22","open":10.122,"close":10.082,"high":10.152,"low":10.042,"volume":586133},{"date":"2022-09-23","open":10.032,"close":10.082,"high":10.222,"low":10.022,"volume":586441},{"date":"2022-09-26","open":9.952,"close":9.792,"high":10.072,"low":9.782,"volume":903729},{"date":"2022-09-27","open":9.792,"close":9.942,"high":9.952,"low":9.602,"volume":789622},{"date":"2022-09-28","open":9.882,"close":9.902,"high":10.042,"low":9.712,"volume":780926},{"date":"2022-09-29","open":10.042,"close":9.652,"high":10.072,"low":9.612,"volume":917718},{"date":"2022-09-30","open":9.662,"close":9.632,"high":9.752,"low":9.622,"volume":537230},{"date":"2022-10-10","open":9.492,"close":9.262,"high":9.562,"low":9.252,"volume":966080},{"date":"2022-10-11","open":9.332,"close":9.272,"high":9.372,"low":9.202,"volume":415253},{"date":"2022-10-12","open":9.242,"close":9.392,"high":9.412,"low":9.142,"volume":559572},{"date":"2022-10-13","open":9.302,"close":9.132,"high":9.332,"low":9.102,"volume":852616},{"date":"2022-10-14","open":9.242,"close":9.322,"high":9.422,"low":9.192,"volume":1096062},{"date":"2022-10-17","open":9.212,"close":9.272,"high":9.312,"low":9.132,"volume":1024823},{"date":"2022-10-18","open":9.342,"close":9.272,"high":9.432,"low":9.252,"volume":946837},{"date":"2022-10-19","open":9.212,"close":9.082,"high":9.282,"low":9.072,"volume":923990},{"date":"2022-10-20","open":9.022,"close":8.992,"high":9.102,"low":8.952,"volume":781923},{"date":"2022-10-21","open":9.002,"close":8.882,"high":9.042,"low":8.862,"volume":785574},{"date":"2022-10-24","open":8.882,"close":8.412,"high":8.892,"low":8.402,"volume":1383391},{"date":"2022-10-25","open":8.492,"close":8.442,"high":8.602,"low":8.392,"volume":1316979},{"date":"2022-10-26","open":8.432,"close":8.452,"high":8.522,"low":8.402,"volume":1143830},{"date":"2022-10-27","open":8.492,"close":8.472,"high":8.562,"low":8.452,"volume":957383},{"date":"2022-10-28","open":8.422,"close":8.212,"high":8.492,"low":8.202,"volume":1057947},{"date":"2022-10-31","open":8.122,"close":8.132,"high":8.242,"low":8.012,"volume":983096},{"date":"2022-11-01","open":8.172,"close":8.462,"high":8.472,"low":8.152,"volume":1381234},{"date":"2022-11-02","open":8.402,"close":8.422,"high":8.472,"low":8.272,"volume":1302988},{"date":"2022-11-03","open":8.332,"close":8.232,"high":8.362,"low":8.172,"volume":983536},{"date":"2022-11-04","open":8.192,"close":8.612,"high":8.642,"low":8.182,"volume":1776112},{"date":"2022-11-07","open":8.602,"close":8.672,"high":8.702,"low":8.522,"volume":988082},{"date":"2022-11-08","open":8.682,"close":8.642,"high":8.712,"low":8.572,"volume":583222},{"date":"2022-11-09","open":8.632,"close":8.682,"high":8.872,"low":8.612,"volume":832107},{"date":"2022-11-10","open":8.582,"close":8.662,"high":8.692,"low":8.482,"volume":552021},{"date":"2022-11-11","open":8.922,"close":9.222,"high":9.452,"low":8.802,"volume":2545071},{"date":"2022-11-14","open":9.492,"close":9.742,"high":10.072,"low":9.492,"volume":3872084},{"date":"2022-11-15","open":9.652,"close":9.802,"high":9.972,"low":9.622,"volume":1573901},{"date":"2022-11-16","open":9.762,"close":9.612,"high":9.842,"low":9.582,"volume":1278693},{"date":"2022-11-17","open":9.602,"close":9.482,"high":9.632,"low":9.372,"volume":1091047},{"date":"2022-11-18","open":9.532,"close":9.382,"high":9.572,"low":9.362,"volume":868093},{"date":"2022-11-21","open":9.272,"close":9.252,"high":9.292,"low":9.012,"volume":1047737},{"date":"2022-11-22","open":9.252,"close":9.612,"high":9.722,"low":9.232,"volume":1491324},{"date":"2022-11-23","open":9.572,"close":9.612,"high":9.842,"low":9.512,"volume":1247657},{"date":"2022-11-24","open":9.712,"close":9.562,"high":9.782,"low":9.482,"volume":796719},{"date":"2022-11-25","open":9.582,"close":9.962,"high":10.022,"low":9.562,"volume":1760728},{"date":"2022-11-28","open":9.692,"close":9.602,"high":9.712,"low":9.482,"volume":1331563},{"date":"2022-11-29","open":9.952,"close":10.782,"high":10.782,"low":9.922,"volume":4749277},{"date":"2022-11-30","open":10.692,"close":10.822,"high":11.132,"low":10.612,"volume":3209628},{"date":"2022-12-01","open":11.172,"close":10.892,"high":11.452,"low":10.862,"volume":2002689},{"date":"2022-12-02","open":10.932,"close":10.692,"high":10.942,"low":10.482,"volume":1404203},{"date":"2022-12-05","open":10.882,"close":11.322,"high":11.362,"low":10.802,"volume":2287627},{"date":"2022-12-06","open":11.132,"close":11.222,"high":11.452,"low":11.042,"volume":1252579},{"date":"2022-12-07","open":11.122,"close":10.942,"high":11.162,"low":10.822,"volume":1377377},{"date":"2022-12-08","open":10.942,"close":11.152,"high":11.312,"low":10.912,"volume":1065723},{"date":"2022-12-09","open":11.192,"close":11.492,"high":11.542,"low":11.142,"volume":1615832},{"date":"2022-12-12","open":11.372,"close":10.902,"high":11.372,"low":10.852,"volume":1392584},{"date":"2022-12-13","open":10.942,"close":11.032,"high":11.152,"low":10.932,"volume":902285},{"date":"2022-12-14","open":11.022,"close":11.022,"high":11.192,"low":10.872,"volume":974061},{"date":"2022-12-15","open":10.932,"close":10.892,"high":11.072,"low":10.732,"volume":835349},{"date":"2022-12-16","open":10.812,"close":11.132,"high":11.192,"low":10.812,"volume":924252},{"date":"2022-12-19","open":11.122,"close":10.832,"high":11.262,"low":10.742,"volume":1030866},{"date":"2022-12-20","open":10.762,"close":10.552,"high":10.872,"low":10.462,"volume":896212},{"date":"2022-12-21","open":10.642,"close":10.682,"high":10.782,"low":10.532,"volume":614590},{"date":"2022-12-22","open":10.792,"close":10.742,"high":10.942,"low":10.692,"volume":672394},{"date":"2022-12-23","open":10.642,"close":10.772,"high":10.852,"low":10.592,"volume":564426},{"date":"2022-12-26","open":10.782,"close":10.562,"high":10.832,"low":10.502,"volume":797120},{"date":"2022-12-27","open":10.662,"close":10.902,"high":11.012,"low":10.662,"volume":886004},{"date":"2022-12-28","open":10.952,"close":10.932,"high":11.172,"low":10.792,"volume":791192},{"date":"2022-12-29","open":10.862,"close":10.822,"high":10.922,"low":10.642,"volume":666890},{"date":"2022-12-30","open":10.832,"close":10.952,"high":11.072,"low":10.752,"volume":818036},{"date":"2023-01-03","open":10.992,"close":11.562,"high":11.642,"low":10.842,"volume":2194128},{"date":"2023-01-04","open":11.502,"close":12.112,"high":12.212,"low":11.422,"volume":2189683},{"date":"2023-01-05","open":12.192,"close":12.272,"high":12.532,"low":12.162,"volume":1665425},{"date":"2023-01-06","open":12.292,"close":12.412,"high":12.512,"low":12.272,"volume":1195745},{"date":"2023-01-09","open":12.542,"close":12.592,"high":12.672,"low":12.312,"volume":1057659},{"date":"2023-01-10","open":12.552,"close":12.232,"high":12.682,"low":12.182,"volume":1269423},{"date":"2023-01-11","open":12.242,"close":12.462,"high":12.572,"low":12.182,"volume":830566},{"date":"2023-01-12","open":12.562,"close":12.462,"high":12.562,"low":12.322,"volume":625695},{"date":"2023-01-13","open":12.462,"close":12.742,"high":12.742,"low":12.342,"volume":949086},{"date":"2023-01-16","open":12.742,"close":12.872,"high":13.072,"low":12.642,"volume":1560040},{"date":"2023-01-17","open":12.922,"close":12.762,"high":12.972,"low":12.562,"volume":935835},{"date":"2023-01-18","open":12.742,"close":12.902,"high":12.972,"low":12.702,"volume":718434},{"date":"2023-01-19","open":12.922,"close":12.882,"high":13.042,"low":12.662,"volume":641875},{"date":"2023-01-20","open":12.952,"close":12.922,"high":13.032,"low":12.792,"volume":608590},{"date":"2023-01-30","open":13.392,"close":12.942,"high":13.532,"low":12.682,"volume":1374318},{"date":"2023-01-31","open":13.032,"close":12.782,"high":13.302,"low":12.752,"volume":1030498},{"date":"2023-02-01","open":12.822,"close":12.492,"high":12.872,"low":12.302,"volume":1653421},{"date":"2023-02-02","open":12.532,"close":12.392,"high":12.572,"low":12.062,"volume":1577900},{"date":"2023-02-03","open":12.242,"close":12.112,"high":12.342,"low":11.952,"volume":1246383},{"date":"2023-02-06","open":11.892,"close":11.792,"high":11.922,"low":11.652,"volume":1317610},{"date":"2023-02-07","open":11.852,"close":12.002,"high":12.112,"low":11.822,"volume":869460},{"date":"2023-02-08","open":12.032,"close":11.832,"high":12.112,"low":11.822,"volume":657893},{"date":"2023-02-09","open":11.802,"close":11.922,"high":12.092,"low":11.752,"volume":830350},{"date":"2023-02-10","open":11.892,"close":11.772,"high":11.912,"low":11.652,"volume":847284},{"date":"2023-02-13","open":11.732,"close":11.612,"high":11.732,"low":11.392,"volume":1800054},{"date":"2023-02-14","open":11.642,"close":11.752,"high":11.772,"low":11.592,"volume":909937},{"date":"2023-02-15","open":11.742,"close":11.462,"high":11.752,"low":11.412,"volume":1250244},{"date":"2023-02-16","open":11.472,"close":11.392,"high":11.702,"low":11.292,"volume":1279123},{"date":"2023-02-17","open":11.422,"close":11.222,"high":11.512,"low":11.222,"volume":918364},{"date":"2023-02-20","open":11.292,"close":11.942,"high":11.942,"low":11.282,"volume":2116191},{"date":"2023-02-21","open":11.852,"close":11.892,"high":11.992,"low":11.712,"volume":990495},{"date":"2023-02-22","open":11.792,"close":11.812,"high":11.912,"low":11.732,"volume":638922},{"date":"2023-02-23","open":11.792,"close":11.842,"high":12.112,"low":11.772,"volume":824491},{"date":"2023-02-24","open":11.812,"close":11.652,"high":11.822,"low":11.592,"volume":729989},{"date":"2023-02-27","open":11.542,"close":11.482,"high":11.672,"low":11.472,"volume":621462},{"date":"2023-02-28","open":11.542,"close":11.572,"high":11.642,"low":11.402,"volume":607936},{"date":"2023-03-01","open":11.592,"close":11.962,"high":11.982,"low":11.532,"volume":1223452},{"date":"2023-03-02","open":11.922,"close":12.032,"high":12.232,"low":11.852,"volume":1015877},{"date":"2023-03-03","open":12.142,"close":12.082,"high":12.162,"low":11.932,"volume":690954},{"date":"2023-03-06","open":12.092,"close":11.642,"high":12.092,"low":11.512,"volume":1455824},{"date":"2023-03-07","open":11.642,"close":11.482,"high":11.892,"low":11.442,"volume":1279266},{"date":"2023-03-08","open":11.422,"close":11.322,"high":11.432,"low":11.192,"volume":1096898},{"date":"2023-03-09","open":11.332,"close":10.992,"high":11.372,"low":10.922,"volume":1736065},{"date":"2023-03-10","open":10.792,"close":10.932,"high":11.062,"low":10.792,"volume":856996},{"date":"2023-03-13","open":10.912,"close":10.842,"high":11.082,"low":10.792,"volume":1000635},{"date":"2023-03-14","open":10.782,"close":10.662,"high":10.792,"low":10.522,"volume":1149076},{"date":"2023-03-15","open":10.842,"close":10.842,"high":10.972,"low":10.732,"volume":979364},{"date":"2023-03-16","open":10.682,"close":10.612,"high":10.822,"low":10.592,"volume":916792},{"date":"2023-03-17","open":10.782,"close":10.542,"high":10.832,"low":10.442,"volume":1556814},{"date":"2023-03-20","open":10.552,"close":10.362,"high":10.642,"low":10.342,"volume":1188816},{"date":"2023-03-21","open":10.442,"close":10.492,"high":10.572,"low":10.292,"volume":840743},{"date":"2023-03-22","open":10.542,"close":10.582,"high":10.672,"low":10.502,"volume":876691},{"date":"2023-03-23","open":10.492,"close":10.692,"high":10.692,"low":10.422,"volume":804306},{"date":"2023-03-24","open":10.642,"close":10.612,"high":10.652,"low":10.552,"volume":621519},{"date":"2023-03-27","open":10.592,"close":10.392,"high":10.602,"low":10.252,"volume":1008422},{"date":"2023-03-28","open":10.452,"close":10.432,"high":10.522,"low":10.342,"volume":673868},{"date":"2023-03-29","open":10.522,"close":10.322,"high":10.532,"low":10.292,"volume":596064},{"date":"2023-03-30","open":10.342,"close":10.472,"high":10.502,"low":10.202,"volume":824546},{"date":"2023-03-31","open":10.482,"close":10.322,"high":10.562,"low":10.302,"volume":865492},{"date":"2023-04-03","open":10.342,"close":10.462,"high":10.482,"low":10.252,"volume":740429},{"date":"2023-04-04","open":10.432,"close":10.442,"high":10.512,"low":10.382,"volume":647457},{"date":"2023-04-06","open":10.392,"close":10.372,"high":10.402,"low":10.292,"volume":563321},{"date":"2023-04-07","open":10.362,"close":10.412,"high":10.482,"low":10.292,"volume":607925},{"date":"2023-04-10","open":10.432,"close":10.472,"high":10.492,"low":10.372,"volume":640182},{"date":"2023-04-11","open":10.492,"close":10.332,"high":10.512,"low":10.312,"volume":777780},{"date":"2023-04-12","open":10.372,"close":10.272,"high":10.382,"low":10.242,"volume":909957},{"date":"2023-04-13","open":10.202,"close":10.352,"high":10.462,"low":10.092,"volume":1131591},{"date":"2023-04-14","open":10.392,"close":10.482,"high":10.692,"low":10.372,"volume":1297995},{"date":"2023-04-17","open":10.452,"close":10.722,"high":10.732,"low":10.392,"volume":1304213},{"date":"2023-04-18","open":10.722,"close":10.792,"high":10.992,"low":10.682,"volume":1538936},{"date":"2023-04-19","open":10.812,"close":10.642,"high":10.862,"low":10.622,"volume":1014378},{"date":"2023-04-20","open":10.692,"close":10.542,"high":10.692,"low":10.412,"volume":811788},{"date":"2023-04-21","open":10.492,"close":10.292,"high":10.622,"low":10.272,"volume":918668},{"date":"2023-04-24","open":10.272,"close":9.892,"high":10.292,"low":9.822,"volume":1467672},{"date":"2023-04-25","open":9.932,"close":10.072,"high":10.162,"low":9.912,"volume":1301901},{"date":"2023-04-26","open":10.042,"close":9.912,"high":10.042,"low":9.782,"volume":991260},{"date":"2023-04-27","open":9.852,"close":10.052,"high":10.142,"low":9.792,"volume":1004093},{"date":"2023-04-28","open":10.052,"close":10.342,"high":10.572,"low":10.012,"volume":1445254},{"date":"2023-05-04","open":10.192,"close":10.522,"high":10.622,"low":9.982,"volume":1478264},{"date":"2023-05-05","open":10.572,"close":10.702,"high":10.902,"low":10.542,"volume":1762189},{"date":"2023-05-08","open":10.732,"close":11.112,"high":11.282,"low":10.632,"volume":2630719},{"date":"2023-05-09","open":11.192,"close":10.952,"high":11.392,"low":10.922,"volume":2422534},{"date":"2023-05-10","open":10.962,"close":10.632,"high":11.052,"low":10.592,"volume":1237053},{"date":"2023-05-11","open":10.742,"close":10.642,"high":10.912,"low":10.592,"volume":903758},{"date":"2023-05-12","open":10.612,"close":10.412,"high":10.662,"low":10.402,"volume":885604},{"date":"2023-05-15","open":10.472,"close":10.622,"high":10.642,"low":10.242,"volume":928326},{"date":"2023-05-16","open":10.592,"close":10.412,"high":10.712,"low":10.362,"volume":998302},{"date":"2023-05-17","open":10.372,"close":10.282,"high":10.432,"low":10.232,"volume":754621},{"date":"2023-05-18","open":10.362,"close":10.282,"high":10.432,"low":10.222,"volume":687187},{"date":"2023-05-19","open":10.222,"close":10.132,"high":10.232,"low":10.112,"volume":688414},{"date":"2023-05-22","open":10.102,"close":10.172,"high":10.242,"low":10.102,"volume":549328},{"date":"2023-05-23","open":10.172,"close":10.002,"high":10.202,"low":10.002,"volume":694364},{"date":"2023-05-24","open":9.992,"close":9.802,"high":10.002,"low":9.802,"volume":824251},{"date":"2023-05-25","open":9.782,"close":9.722,"high":9.792,"low":9.602,"volume":882744},{"date":"2023-05-26","open":9.722,"close":9.892,"high":9.922,"low":9.632,"volume":511429},{"date":"2023-05-29","open":9.902,"close":9.772,"high":9.922,"low":9.742,"volume":566074},{"date":"2023-05-30","open":9.772,"close":9.662,"high":9.782,"low":9.592,"volume":763997},{"date":"2023-05-31","open":9.612,"close":9.392,"high":9.632,"low":9.372,"volume":1179587},{"date":"2023-06-01","open":9.392,"close":9.382,"high":9.472,"low":9.292,"volume":743023},{"date":"2023-06-02","open":9.472,"close":9.722,"high":9.762,"low":9.432,"volume":1221843},{"date":"2023-06-05","open":9.672,"close":9.702,"high":9.792,"low":9.612,"volume":521846},{"date":"2023-06-06","open":9.702,"close":9.632,"high":9.882,"low":9.612,"volume":833273},{"date":"2023-06-07","open":9.682,"close":9.732,"high":9.862,"low":9.672,"volume":643698},{"date":"2023-06-08","open":9.752,"close":9.912,"high":9.992,"low":9.652,"volume":869397},{"date":"2023-06-09","open":9.852,"close":9.672,"high":9.882,"low":9.642,"volume":1315285},{"date":"2023-06-12","open":9.612,"close":9.582,"high":9.692,"low":9.552,"volume":758747},{"date":"2023-06-13","open":9.552,"close":9.562,"high":9.632,"low":9.482,"volume":849988},{"date":"2023-06-14","open":9.627,"close":9.547,"high":9.807,"low":9.537,"volume":1069200},{"date":"2023-06-15","open":9.567,"close":9.687,"high":9.707,"low":9.467,"volume":925301},{"date":"2023-06-16","open":9.687,"close":9.707,"high":9.747,"low":9.647,"volume":842034},{"date":"2023-06-19","open":9.707,"close":9.527,"high":9.707,"low":9.487,"volume":953997},{"date":"2023-06-20","open":9.517,"close":9.437,"high":9.537,"low":9.427,"volume":544551},{"date":"2023-06-21","open":9.437,"close":9.427,"high":9.557,"low":9.417,"volume":616583},{"date":"2023-06-26","open":9.377,"close":9.257,"high":9.377,"low":9.227,"volume":676577},{"date":"2023-06-27","open":9.277,"close":9.357,"high":9.397,"low":9.247,"volume":461702},{"date":"2023-06-28","open":9.357,"close":9.377,"high":9.407,"low":9.297,"volume":365396},{"date":"2023-06-29","open":9.367,"close":9.257,"high":9.367,"low":9.247,"volume":485906},{"date":"2023-06-30","open":9.257,"close":9.307,"high":9.387,"low":9.227,"volume":519053},{"date":"2023-07-03","open":9.317,"close":9.567,"high":9.607,"low":9.307,"volume":885091},{"date":"2023-07-04","open":9.537,"close":9.477,"high":9.567,"low":9.397,"volume":616301},{"date":"2023-07-05","open":9.437,"close":9.417,"high":9.477,"low":9.377,"volume":423482},{"date":"2023-07-06","open":9.377,"close":9.317,"high":9.417,"low":9.287,"volume":597096},{"date":"2023-07-07","open":9.277,"close":9.277,"high":9.347,"low":9.257,"volume":484441},{"date":"2023-07-10","open":9.327,"close":9.277,"high":9.357,"low":9.247,"volume":495882},{"date":"2023-07-11","open":9.297,"close":9.287,"high":9.337,"low":9.267,"volume":570809},{"date":"2023-07-12","open":9.307,"close":9.317,"high":9.437,"low":9.297,"volume":736084},{"date":"2023-07-13","open":9.397,"close":9.507,"high":9.547,"low":9.347,"volume":1124230},{"date":"2023-07-14","open":9.507,"close":9.537,"high":9.627,"low":9.477,"volume":719147},{"date":"2023-07-17","open":9.487,"close":9.387,"high":9.487,"low":9.337,"volume":608343},{"date":"2023-07-18","open":9.367,"close":9.327,"high":9.397,"low":9.297,"volume":471966},{"date":"2023-07-19","open":9.307,"close":9.387,"high":9.397,"low":9.307,"volume":382196},{"date":"2023-07-20","open":9.407,"close":9.397,"high":9.517,"low":9.367,"volume":554070},{"date":"2023-07-21","open":9.387,"close":9.417,"high":9.467,"low":9.357,"volume":377103},{"date":"2023-07-24","open":9.407,"close":9.337,"high":9.407,"low":9.317,"volume":426852},{"date":"2023-07-25","open":9.527,"close":9.797,"high":9.807,"low":9.517,"volume":2032958},{"date":"2023-07-26","open":9.727,"close":9.747,"high":9.817,"low":9.637,"volume":751663},{"date":"2023-07-27","open":9.757,"close":9.827,"high":9.947,"low":9.727,"volume":1115196},{"date":"2023-07-28","open":9.767,"close":10.337,"high":10.377,"low":9.747,"volume":2347013},{"date":"2023-07-31","open":10.377,"close":10.397,"high":10.577,"low":10.307,"volume":1854952},{"date":"2023-08-01","open":10.337,"close":10.237,"high":10.447,"low":10.207,"volume":957735},{"date":"2023-08-02","open":10.137,"close":10.107,"high":10.317,"low":10.007,"volume":1115900},{"date":"2023-08-03","open":10.067,"close":10.407,"high":10.447,"low":10.027,"volume":1175848},{"date":"2023-08-04","open":10.497,"close":10.377,"high":10.607,"low":10.287,"volume":1303131},{"date":"2023-08-07","open":10.287,"close":10.237,"high":10.327,"low":10.197,"volume":646913},{"date":"2023-08-08","open":10.197,"close":10.177,"high":10.287,"low":10.077,"volume":725705},{"date":"2023-08-09","open":10.137,"close":10.247,"high":10.277,"low":10.127,"volume":577608},{"date":"2023-08-10","open":10.227,"close":10.237,"high":10.287,"low":10.137,"volume":475595},{"date":"2023-08-11","open":10.247,"close":9.967,"high":10.347,"low":9.967,"volume":943539},{"date":"2023-08-14","open":9.837,"close":9.747,"high":9.857,"low":9.667,"volume":975920},{"date":"2023-08-15","open":9.767,"close":9.807,"high":9.877,"low":9.677,"volume":712813},{"date":"2023-08-16","open":9.747,"close":9.807,"high":9.927,"low":9.687,"volume":572904},{"date":"2023-08-17","open":9.747,"close":9.647,"high":9.777,"low":9.537,"volume":965058},{"date":"2023-08-18","open":9.657,"close":9.637,"high":9.817,"low":9.607,"volume":659819},{"date":"2023-08-21","open":9.637,"close":9.397,"high":9.657,"low":9.397,"volume":701498},{"date":"2023-08-22","open":9.457,"close":9.447,"high":9.527,"low":9.387,"volume":606808},{"date":"2023-08-23","open":9.427,"close":9.327,"high":9.497,"low":9.317,"volume":691810},{"date":"2023-08-24","open":9.367,"close":9.207,"high":9.397,"low":9.127,"volume":1291271},{"date":"2023-08-25","open":9.177,"close":9.307,"high":9.407,"low":9.157,"volume":845350},{"date":"2023-08-28","open":9.917,"close":9.597,"high":10.007,"low":9.567,"volume":1997610},{"date":"2023-08-29","open":9.547,"close":9.387,"high":9.567,"low":9.207,"volume":1964961},{"date":"2023-08-30","open":9.347,"close":9.207,"high":9.347,"low":9.207,"volume":1375638},{"date":"2023-08-31","open":9.217,"close":9.207,"high":9.297,"low":9.197,"volume":806474},{"date":"2023-09-01","open":9.267,"close":9.397,"high":9.437,"low":9.267,"volume":1138705},{"date":"2023-09-04","open":9.427,"close":9.637,"high":9.667,"low":9.407,"volume":1410029},{"date":"2023-09-05","open":9.577,"close":9.467,"high":9.587,"low":9.437,"volume":804177},{"date":"2023-09-06","open":9.407,"close":9.507,"high":9.537,"low":9.377,"volume":634841},{"date":"2023-09-07","open":9.477,"close":9.407,"high":9.517,"low":9.397,"volume":540042},{"date":"2023-09-08","open":9.357,"close":9.347,"high":9.397,"low":9.307,"volume":479030},{"date":"2023-09-11","open":9.377,"close":9.417,"high":9.477,"low":9.347,"volume":654486},{"date":"2023-09-12","open":9.427,"close":9.357,"high":9.427,"low":9.327,"volume":495485},{"date":"2023-09-13","open":9.367,"close":9.327,"high":9.397,"low":9.287,"volume":490218},{"date":"2023-09-14","open":9.357,"close":9.367,"high":9.407,"low":9.327,"volume":551650},{"date":"2023-09-15","open":9.427,"close":9.297,"high":9.477,"low":9.277,"volume":890476},{"date":"2023-09-18","open":9.297,"close":9.307,"high":9.317,"low":9.217,"volume":501325},{"date":"2023-09-19","open":9.297,"close":9.287,"high":9.307,"low":9.237,"volume":503664},{"date":"2023-09-20","open":9.277,"close":9.227,"high":9.297,"low":9.227,"volume":558872},{"date":"2023-09-21","open":9.217,"close":9.127,"high":9.217,"low":9.117,"volume":843930},{"date":"2023-09-22","open":9.107,"close":9.317,"high":9.327,"low":9.107,"volume":911484},{"date":"2023-09-25","open":9.317,"close":9.297,"high":9.397,"low":9.267,"volume":761211},{"date":"2023-09-26","open":9.297,"close":9.237,"high":9.337,"low":9.217,"volume":444980},{"date":"2023-09-27","open":9.227,"close":9.247,"high":9.297,"low":9.227,"volume":490311},{"date":"2023-09-28","open":9.267,"close":9.277,"high":9.317,"low":9.257,"volume":520697},{"date":"2023-10-09","open":9.237,"close":9.187,"high":9.247,"low":9.137,"volume":695828},{"date":"2023-10-10","open":9.267,"close":9.097,"high":9.277,"low":9.097,"volume":820749},{"date":"2023-10-11","open":9.167,"close":9.057,"high":9.167,"low":9.037,"volume":724116},{"date":"2023-10-12","open":9.187,"close":9.187,"high":9.237,"low":9.117,"volume":853058},{"date":"2023-10-13","open":9.107,"close":9.077,"high":9.147,"low":9.027,"volume":684483},{"date":"2023-10-16","open":9.077,"close":9.087,"high":9.107,"low":9.027,"volume":501624},{"date":"2023-10-17","open":9.087,"close":9.097,"high":9.127,"low":9.037,"volume":493525},{"date":"2023-10-18","open":9.067,"close":9.027,"high":9.097,"low":8.987,"volume":651825},{"date":"2023-10-19","open":8.987,"close":8.677,"high":8.997,"low":8.667,"volume":1188961},{"date":"2023-10-20","open":8.627,"close":8.677,"high":8.747,"low":8.587,"volume":526139},{"date":"2023-10-23","open":8.667,"close":8.577,"high":8.677,"low":8.507,"volume":530404},{"date":"2023-10-24","open":8.617,"close":8.627,"high":8.687,"low":8.517,"volume":760653},{"date":"2023-10-25","open":8.587,"close":8.457,"high":8.617,"low":8.437,"volume":1411450},{"date":"2023-10-26","open":8.387,"close":8.487,"high":8.497,"low":8.377,"volume":599991},{"date":"2023-10-27","open":8.457,"close":8.527,"high":8.557,"low":8.407,"volume":919771},{"date":"2023-10-30","open":8.477,"close":8.527,"high":8.547,"low":8.427,"volume":805690},{"date":"2023-10-31","open":8.507,"close":8.537,"high":8.567,"low":8.487,"volume":652855},{"date":"2023-11-01","open":8.627,"close":8.557,"high":8.637,"low":8.527,"volume":567300},{"date":"2023-11-02","open":8.577,"close":8.557,"high":8.677,"low":8.547,"volume":619430},{"date":"2023-11-03","open":8.567,"close":8.557,"high":8.597,"low":8.507,"volume":705463},{"date":"2023-11-06","open":8.587,"close":8.767,"high":8.767,"low":8.587,"volume":1007062},{"date":"2023-11-07","open":8.737,"close":8.677,"high":8.737,"low":8.657,"volume":640866},{"date":"2023-11-08","open":8.657,"close":8.577,"high":8.677,"low":8.527,"volume":877819},{"date":"2023-11-09","open":8.537,"close":8.567,"high":8.597,"low":8.507,"volume":639136},{"date":"2023-11-10","open":8.527,"close":8.377,"high":8.547,"low":8.367,"volume":1045044},{"date":"2023-11-13","open":8.387,"close":8.327,"high":8.407,"low":8.297,"volume":770043},{"date":"2023-11-14","open":8.317,"close":8.347,"high":8.407,"low":8.307,"volume":596859},{"date":"2023-11-15","open":8.447,"close":8.447,"high":8.527,"low":8.417,"volume":1109140},{"date":"2023-11-16","open":8.457,"close":8.317,"high":8.467,"low":8.307,"volume":922622},{"date":"2023-11-17","open":8.297,"close":8.227,"high":8.327,"low":8.197,"volume":903362},{"date":"2023-11-20","open":8.227,"close":8.267,"high":8.297,"low":8.177,"volume":639528},{"date":"2023-11-21","open":8.307,"close":8.357,"high":8.427,"low":8.297,"volume":1041166},{"date":"2023-11-22","open":8.337,"close":8.237,"high":8.387,"low":8.217,"volume":737490},{"date":"2023-11-23","open":8.227,"close":8.227,"high":8.237,"low":8.147,"volume":846656},{"date":"2023-11-24","open":8.187,"close":8.177,"high":8.207,"low":8.157,"volume":684695},{"date":"2023-11-27","open":8.167,"close":8.087,"high":8.167,"low":8.047,"volume":836188},{"date":"2023-11-28","open":8.067,"close":8.027,"high":8.097,"low":8.027,"volume":786175},{"date":"2023-11-29","open":8.027,"close":7.797,"high":8.047,"low":7.777,"volume":1467597},{"date":"2023-11-30","open":7.767,"close":7.757,"high":7.807,"low":7.697,"volume":901765},{"date":"2023-12-01","open":7.727,"close":7.737,"high":7.757,"low":7.657,"volume":778057},{"date":"2023-12-04","open":7.747,"close":7.707,"high":7.757,"low":7.687,"volume":605438},{"date":"2023-12-05","open":7.687,"close":7.557,"high":7.697,"low":7.547,"volume":787378},{"date":"2023-12-06","open":7.517,"close":7.577,"high":7.647,"low":7.477,"volume":753056},{"date":"2023-12-07","open":7.567,"close":7.517,"high":7.567,"low":7.457,"volume":585380},{"date":"2023-12-08","open":7.487,"close":7.377,"high":7.527,"low":7.377,"volume":1021152},{"date":"2023-12-11","open":7.297,"close":7.427,"high":7.457,"low":7.207,"volume":1133663},{"date":"2023-12-12","open":7.387,"close":7.497,"high":7.577,"low":7.377,"volume":855016},{"date":"2023-12-13","open":7.457,"close":7.237,"high":7.467,"low":7.227,"volume":1061302},{"date":"2023-12-14","open":7.287,"close":7.227,"high":7.357,"low":7.227,"volume":742901},{"date":"2023-12-15","open":7.277,"close":7.287,"high":7.427,"low":7.267,"volume":988939},{"date":"2023-12-18","open":7.257,"close":7.207,"high":7.317,"low":7.167,"volume":654426},{"date":"2023-12-19","open":7.197,"close":7.177,"high":7.247,"low":7.147,"volume":644071},{"date":"2023-12-20","open":7.187,"close":7.107,"high":7.227,"low":7.107,"volume":715634},{"date":"2023-12-21","open":7.087,"close":7.247,"high":7.267,"low":7.067,"volume":1017047},{"date":"2023-12-22","open":7.267,"close":7.277,"high":7.357,"low":7.187,"volume":1005645},{"date":"2023-12-25","open":7.257,"close":7.267,"high":7.277,"low":7.217,"volume":413971},{"date":"2023-12-26","open":7.267,"close":7.177,"high":7.277,"low":7.147,"volume":541896},{"date":"2023-12-27","open":7.177,"close":7.197,"high":7.207,"low":7.097,"volume":641534},{"date":"2023-12-28","open":7.187,"close":7.527,"high":7.547,"low":7.157,"volume":1661592},{"date":"2023-12-29","open":7.497,"close":7.467,"high":7.557,"low":7.427,"volume":853853},{"date":"2024-01-02","open":7.467,"close":7.287,"high":7.497,"low":7.287,"volume":1158366},{"date":"2024-01-03","open":7.267,"close":7.277,"high":7.297,"low":7.227,"volume":733610},{"date":"2024-01-04","open":7.267,"close":7.187,"high":7.267,"low":7.157,"volume":864194},{"date":"2024-01-05","open":7.177,"close":7.347,"high":7.517,"low":7.147,"volume":1991622},{"date":"2024-01-08","open":7.307,"close":7.227,"high":7.377,"low":7.187,"volume":1121156},{"date":"2024-01-09","open":7.237,"close":7.257,"high":7.267,"low":7.167,"volume":766194},{"date":"2024-01-10","open":7.237,"close":7.167,"high":7.267,"low":7.167,"volume":858621},{"date":"2024-01-11","open":7.157,"close":7.247,"high":7.297,"low":7.107,"volume":934686},{"date":"2024-01-12","open":7.207,"close":7.267,"high":7.347,"low":7.187,"volume":772582},{"date":"2024-01-15","open":7.237,"close":7.287,"high":7.367,"low":7.207,"volume":745133},{"date":"2024-01-16","open":7.267,"close":7.417,"high":7.427,"low":7.237,"volume":1438313},{"date":"2024-01-17","open":7.407,"close":7.307,"high":7.467,"low":7.307,"volume":1482296},{"date":"2024-01-18","open":7.287,"close":7.277,"high":7.317,"low":7.077,"volume":1755132},{"date":"2024-01-19","open":7.237,"close":7.247,"high":7.277,"low":7.177,"volume":963981},{"date":"2024-01-22","open":7.237,"close":7.177,"high":7.337,"low":7.117,"volume":1580320},{"date":"2024-01-23","open":7.127,"close":7.237,"high":7.257,"low":7.037,"volume":1135545},{"date":"2024-01-24","open":7.307,"close":7.407,"high":7.417,"low":7.147,"volume":1759123},{"date":"2024-01-25","open":7.407,"close":7.577,"high":7.617,"low":7.347,"volume":2162514},{"date":"2024-01-26","open":7.547,"close":7.697,"high":7.747,"low":7.517,"volume":2272287},{"date":"2024-01-29","open":7.767,"close":7.777,"high":7.957,"low":7.657,"volume":2376252},{"date":"2024-01-30","open":7.687,"close":7.577,"high":7.777,"low":7.567,"volume":1579122},{"date":"2024-01-31","open":7.537,"close":7.537,"high":7.637,"low":7.457,"volume":1357217},{"date":"2024-02-01","open":7.487,"close":7.487,"high":7.557,"low":7.417,"volume":1055260},{"date":"2024-02-02","open":7.497,"close":7.347,"high":7.547,"low":7.147,"volume":1634214},{"date":"2024-02-05","open":7.267,"close":7.457,"high":7.507,"low":7.187,"volume":1803592},{"date":"2024-02-06","open":7.377,"close":7.757,"high":7.757,"low":7.367,"volume":1995410},{"date":"2024-02-07","open":7.697,"close":7.687,"high":7.747,"low":7.557,"volume":2062015},{"date":"2024-02-08","open":7.657,"close":7.747,"high":7.747,"low":7.597,"volume":1656814},{"date":"2024-02-19","open":7.837,"close":7.887,"high":7.887,"low":7.727,"volume":1605243},{"date":"2024-02-20","open":7.867,"close":7.897,"high":7.917,"low":7.807,"volume":1123564},{"date":"2024-02-21","open":7.857,"close":8.877,"high":8.877,"low":7.847,"volume":5055285},{"date":"2024-02-22","open":8.727,"close":8.977,"high":8.987,"low":8.697,"volume":4922325},{"date":"2024-02-23","open":8.957,"close":8.927,"high":9.317,"low":8.917,"volume":3567480},{"date":"2024-02-26","open":8.857,"close":8.607,"high":8.957,"low":8.577,"volume":2862609},{"date":"2024-02-27","open":8.567,"close":8.577,"high":8.677,"low":8.537,"volume":1981905},{"date":"2024-02-28","open":8.587,"close":8.567,"high":8.777,"low":8.477,"volume":3082693},{"date":"2024-02-29","open":8.497,"close":8.667,"high":8.667,"low":8.487,"volume":1845344},{"date":"2024-03-01","open":8.667,"close":8.567,"high":8.677,"low":8.507,"volume":1828103},{"date":"2024-03-04","open":8.527,"close":8.407,"high":8.577,"low":8.397,"volume":1655930},{"date":"2024-03-05","open":8.377,"close":8.507,"high":8.547,"low":8.337,"volume":1817319},{"date":"2024-03-06","open":8.477,"close":8.407,"high":8.527,"low":8.407,"volume":1345640},{"date":"2024-03-07","open":8.407,"close":8.457,"high":8.717,"low":8.407,"volume":2016166},{"date":"2024-03-08","open":8.427,"close":8.457,"high":8.517,"low":8.377,"volume":1113974},{"date":"2024-03-11","open":8.457,"close":8.547,"high":8.547,"low":8.417,"volume":1210673},{"date":"2024-03-12","open":8.557,"close":8.637,"high":8.667,"low":8.487,"volume":1641262},{"date":"2024-03-13","open":8.607,"close":8.407,"high":8.627,"low":8.377,"volume":1768039},{"date":"2024-03-14","open":8.377,"close":8.307,"high":8.457,"low":8.277,"volume":1409400},{"date":"2024-03-15","open":8.627,"close":8.677,"high":8.827,"low":8.577,"volume":3750208},{"date":"2024-03-18","open":8.637,"close":8.617,"high":8.687,"low":8.567,"volume":1671397},{"date":"2024-03-19","open":8.607,"close":8.477,"high":8.617,"low":8.467,"volume":1293216},{"date":"2024-03-20","open":8.457,"close":8.527,"high":8.547,"low":8.447,"volume":872663},{"date":"2024-03-21","open":8.527,"close":8.547,"high":8.597,"low":8.497,"volume":864466},{"date":"2024-03-22","open":8.527,"close":8.437,"high":8.527,"low":8.387,"volume":1028142},{"date":"2024-03-25","open":8.427,"close":8.477,"high":8.567,"low":8.397,"volume":953202},{"date":"2024-03-26","open":8.527,"close":8.677,"high":8.737,"low":8.497,"volume":1740021},{"date":"2024-03-27","open":8.637,"close":8.607,"high":8.707,"low":8.587,"volume":1274136},{"date":"2024-03-28","open":8.587,"close":8.567,"high":8.647,"low":8.457,"volume":1302189},{"date":"2024-03-29","open":8.527,"close":8.597,"high":8.647,"low":8.507,"volume":872759},{"date":"2024-04-01","open":8.597,"close":8.717,"high":8.727,"low":8.587,"volume":1191088},{"date":"2024-04-02","open":8.707,"close":8.627,"high":8.757,"low":8.607,"volume":1085458},{"date":"2024-04-03","open":8.607,"close":8.537,"high":8.627,"low":8.497,"volume":981846},{"date":"2024-04-08","open":8.497,"close":8.507,"high":8.567,"low":8.447,"volume":906361},{"date":"2024-04-09","open":8.507,"close":8.477,"high":8.547,"low":8.437,"volume":857157},{"date":"2024-04-10","open":8.457,"close":8.357,"high":8.487,"low":8.347,"volume":1246391},{"date":"2024-04-11","open":8.317,"close":8.327,"high":8.367,"low":8.197,"volume":1010213},{"date":"2024-04-12","open":8.297,"close":8.137,"high":8.347,"low":8.117,"volume":1305454},{"date":"2024-04-15","open":8.147,"close":8.367,"high":8.397,"low":8.137,"volume":1453203},{"date":"2024-04-16","open":8.357,"close":8.357,"high":8.467,"low":8.297,"volume":1478036},{"date":"2024-04-17","open":8.337,"close":8.697,"high":8.707,"low":8.287,"volume":2232641},{"date":"2024-04-18","open":8.657,"close":8.877,"high":9.107,"low":8.637,"volume":3165914},{"date":"2024-04-19","open":8.787,"close":8.767,"high":8.897,"low":8.737,"volume":1457675},{"date":"2024-04-22","open":8.717,"close":8.577,"high":8.887,"low":8.527,"volume":2009818},{"date":"2024-04-23","open":8.587,"close":8.617,"high":8.727,"low":8.537,"volume":1240027},{"date":"2024-04-24","open":8.597,"close":8.607,"high":8.647,"low":8.537,"volume":941568},{"date":"2024-04-25","open":8.577,"close":8.687,"high":8.697,"low":8.557,"volume":1113812},{"date":"2024-04-26","open":8.667,"close":8.677,"high":8.747,"low":8.557,"volume":1607628},{"date":"2024-04-29","open":8.637,"close":8.887,"high":8.977,"low":8.597,"volume":2169177},{"date":"2024-04-30","open":8.877,"close":8.867,"high":8.957,"low":8.807,"volume":1324557},{"date":"2024-05-06","open":9.037,"close":8.967,"high":9.187,"low":8.917,"volume":1784101},{"date":"2024-05-07","open":8.947,"close":8.957,"high":8.967,"low":8.837,"volume":1087057},{"date":"2024-05-08","open":8.917,"close":8.807,"high":8.957,"low":8.787,"volume":1221791},{"date":"2024-05-09","open":8.787,"close":8.837,"high":8.897,"low":8.787,"volume":1069461},{"date":"2024-05-10","open":8.847,"close":9.017,"high":9.037,"low":8.837,"volume":1767836},{"date":"2024-05-13","open":8.977,"close":9.047,"high":9.087,"low":8.887,"volume":1402499},{"date":"2024-05-14","open":9.077,"close":8.987,"high":9.137,"low":8.957,"volume":1075784},{"date":"2024-05-15","open":8.977,"close":8.907,"high":8.997,"low":8.887,"volume":868297},{"date":"2024-05-16","open":8.927,"close":9.247,"high":9.287,"low":8.907,"volume":3076292},{"date":"2024-05-17","open":9.257,"close":9.497,"high":9.497,"low":9.207,"volume":2841749},{"date":"2024-05-20","open":9.507,"close":9.457,"high":9.607,"low":9.387,"volume":2170210},{"date":"2024-05-21","open":9.397,"close":9.627,"high":9.697,"low":9.387,"volume":2030049},{"date":"2024-05-22","open":9.637,"close":9.637,"high":9.817,"low":9.537,"volume":2115531},{"date":"2024-05-23","open":9.607,"close":9.477,"high":9.667,"low":9.447,"volume":1841623},{"date":"2024-05-24","open":9.447,"close":9.387,"high":9.567,"low":9.377,"volume":1398276},{"date":"2024-05-27","open":9.387,"close":9.587,"high":9.607,"low":9.387,"volume":1454361},{"date":"2024-05-28","open":9.577,"close":9.477,"high":9.657,"low":9.437,"volume":1204323},{"date":"2024-05-29","open":9.457,"close":9.337,"high":9.527,"low":9.307,"volume":1444811},{"date":"2024-05-30","open":9.317,"close":9.197,"high":9.417,"low":9.137,"volume":1325496},{"date":"2024-05-31","open":9.217,"close":9.187,"high":9.267,"low":9.187,"volume":826707},{"date":"2024-06-03","open":9.197,"close":9.057,"high":9.207,"low":8.987,"volume":1326697},{"date":"2024-06-04","open":9.027,"close":9.097,"high":9.127,"low":8.987,"volume":981005},{"date":"2024-06-05","open":9.117,"close":8.947,"high":9.147,"low":8.947,"volume":1018968},{"date":"2024-06-06","open":8.977,"close":8.977,"high":9.057,"low":8.957,"volume":1049332},{"date":"2024-06-07","open":8.997,"close":9.067,"high":9.087,"low":8.967,"volume":1170126},{"date":"2024-06-11","open":9.057,"close":8.947,"high":9.097,"low":8.867,"volume":1337629},{"date":"2024-06-12","open":8.927,"close":8.957,"high":8.987,"low":8.857,"volume":957426},{"date":"2024-06-13","open":8.967,"close":8.877,"high":9.007,"low":8.877,"volume":1203508},{"date":"2024-06-14","open":8.946,"close":8.976,"high":9.026,"low":8.786,"volume":1637990},{"date":"2024-06-17","open":8.926,"close":8.896,"high":8.956,"low":8.876,"volume":681217},{"date":"2024-06-18","open":8.906,"close":8.876,"high":8.956,"low":8.836,"volume":700653},{"date":"2024-06-19","open":8.896,"close":8.946,"high":9.006,"low":8.876,"volume":796184},{"date":"2024-06-20","open":8.956,"close":8.846,"high":8.966,"low":8.846,"volume":629628},{"date":"2024-06-21","open":8.846,"close":8.796,"high":8.886,"low":8.746,"volume":830545},{"date":"2024-06-24","open":8.766,"close":8.776,"high":8.866,"low":8.676,"volume":947082},{"date":"2024-06-25","open":8.786,"close":8.876,"high":8.926,"low":8.776,"volume":769993},{"date":"2024-06-26","open":8.856,"close":8.876,"high":8.926,"low":8.816,"volume":628599},{"date":"2024-06-27","open":8.856,"close":8.926,"high":9.006,"low":8.796,"volume":928882},{"date":"2024-06-28","open":8.896,"close":8.946,"high":9.056,"low":8.886,"volume":918090},{"date":"2024-07-01","open":8.886,"close":9.146,"high":9.146,"low":8.836,"volume":1343051},{"date":"2024-07-02","open":9.096,"close":9.196,"high":9.276,"low":9.076,"volume":1384386},{"date":"2024-07-03","open":9.196,"close":9.106,"high":9.226,"low":9.086,"volume":713067},{"date":"2024-07-04","open":9.096,"close":9.056,"high":9.176,"low":9.046,"volume":735044},{"date":"2024-07-05","open":9.056,"close":8.766,"high":9.086,"low":8.716,"volume":1713354},{"date":"2024-07-08","open":8.736,"close":8.726,"high":8.816,"low":8.646,"volume":868660},{"date":"2024-07-09","open":8.736,"close":8.866,"high":8.896,"low":8.706,"volume":1032485},{"date":"2024-07-10","open":8.866,"close":8.936,"high":8.996,"low":8.846,"volume":873865},{"date":"2024-07-11","open":9.006,"close":8.926,"high":9.026,"low":8.866,"volume":721392},{"date":"2024-07-12","open":8.916,"close":9.106,"high":9.106,"low":8.916,"volume":1214164},{"date":"2024-07-15","open":9.106,"close":9.126,"high":9.146,"low":9.056,"volume":869412},{"date":"2024-07-16","open":9.126,"close":9.096,"high":9.166,"low":9.036,"volume":943008},{"date":"2024-07-17","open":9.096,"close":9.196,"high":9.216,"low":9.076,"volume":1220168},{"date":"2024-07-18","open":9.176,"close":9.206,"high":9.226,"low":9.096,"volume":1087061},{"date":"2024-07-19","open":9.176,"close":9.166,"high":9.216,"low":9.086,"volume":898723},{"date":"2024-07-22","open":9.156,"close":9.026,"high":9.176,"low":8.986,"volume":994481},{"date":"2024-07-23","open":9.046,"close":8.976,"high":9.126,"low":8.956,"volume":1020154},{"date":"2024-07-24","open":8.976,"close":8.926,"high":9.036,"low":8.916,"volume":724518},{"date":"2024-07-25","open":8.916,"close":8.886,"high":8.946,"low":8.796,"volume":856404},{"date":"2024-07-26","open":8.896,"close":8.826,"high":8.916,"low":8.766,"volume":929552},{"date":"2024-07-29","open":8.816,"close":8.906,"high":8.936,"low":8.766,"volume":781552},{"date":"2024-07-30","open":8.896,"close":8.876,"high":8.926,"low":8.826,"volume":613268},{"date":"2024-07-31","open":8.876,"close":9.066,"high":9.076,"low":8.866,"volume":1096906},{"date":"2024-08-01","open":9.046,"close":9.066,"high":9.116,"low":8.966,"volume":733884},{"date":"2024-08-02","open":9.016,"close":8.936,"high":9.046,"low":8.926,"volume":590229},{"date":"2024-08-05","open":8.906,"close":8.846,"high":9.016,"low":8.846,"volume":758979},{"date":"2024-08-06","open":8.866,"close":8.726,"high":8.916,"low":8.686,"volume":1265537},{"date":"2024-08-07","open":8.746,"close":8.726,"high":8.776,"low":8.706,"volume":517608},{"date":"2024-08-08","open":8.716,"close":8.736,"high":8.776,"low":8.696,"volume":500411},{"date":"2024-08-09","open":8.756,"close":8.836,"high":8.896,"low":8.736,"volume":730274},{"date":"2024-08-12","open":8.816,"close":8.806,"high":8.846,"low":8.776,"volume":353013},{"date":"2024-08-13","open":8.816,"close":8.746,"high":8.826,"low":8.716,"volume":622077},{"date":"2024-08-14","open":8.736,"close":8.716,"high":8.776,"low":8.706,"volume":436380},{"date":"2024-08-15","open":8.716,"close":8.826,"high":8.856,"low":8.666,"volume":776247},{"date":"2024-08-16","open":8.876,"close":8.926,"high":9.006,"low":8.846,"volume":1260368},{"date":"2024-08-19","open":8.926,"close":9.086,"high":9.096,"low":8.916,"volume":1482985},{"date":"2024-08-20","open":9.116,"close":9.136,"high":9.226,"low":9.076,"volume":1569187},{"date":"2024-08-21","open":9.096,"close":9.146,"high":9.176,"low":9.006,"volume":1034888},{"date":"2024-08-22","open":9.136,"close":9.176,"high":9.246,"low":9.116,"volume":1109030},{"date":"2024-08-23","open":9.186,"close":9.266,"high":9.296,"low":9.116,"volume":1071906},{"date":"2024-08-26","open":9.296,"close":9.286,"high":9.346,"low":9.216,"volume":740675},{"date":"2024-08-27","open":9.266,"close":9.226,"high":9.316,"low":9.166,"volume":723137},{"date":"2024-08-28","open":9.206,"close":9.126,"high":9.226,"low":9.076,"volume":942548},{"date":"2024-08-29","open":9.106,"close":8.926,"high":9.176,"low":8.906,"volume":1197676},{"date":"2024-08-30","open":8.906,"close":8.956,"high":9.056,"low":8.906,"volume":1294059},{"date":"2024-09-02","open":8.916,"close":8.906,"high":9.006,"low":8.886,"volume":968836},{"date":"2024-09-03","open":8.906,"close":8.876,"high":8.926,"low":8.796,"volume":916581},{"date":"2024-09-04","open":8.846,"close":8.816,"high":8.946,"low":8.796,"volume":847992},{"date":"2024-09-05","open":8.826,"close":8.866,"high":8.876,"low":8.776,"volume":594209},{"date":"2024-09-06","open":8.856,"close":8.876,"high":9.006,"low":8.846,"volume":878865},{"date":"2024-09-09","open":8.846,"close":8.646,"high":8.866,"low":8.636,"volume":1639175},{"date":"2024-09-10","open":8.656,"close":8.696,"high":8.716,"low":8.576,"volume":767901},{"date":"2024-09-11","open":8.676,"close":8.446,"high":8.676,"low":8.426,"volume":1108727},{"date":"2024-09-12","open":8.446,"close":8.536,"high":8.566,"low":8.406,"volume":581834},{"date":"2024-09-13","open":8.526,"close":8.496,"high":8.616,"low":8.496,"volume":566462},{"date":"2024-09-18","open":8.516,"close":8.566,"high":8.576,"low":8.456,"volume":443611},{"date":"2024-09-19","open":8.586,"close":8.606,"high":8.636,"low":8.476,"volume":684293},{"date":"2024-09-20","open":8.606,"close":8.696,"high":8.696,"low":8.576,"volume":797297},{"date":"2024-09-23","open":8.686,"close":8.836,"high":8.886,"low":8.666,"volume":896908},{"date":"2024-09-24","open":8.906,"close":9.166,"high":9.166,"low":8.876,"volume":1638213},{"date":"2024-09-25","open":9.316,"close":9.296,"high":9.496,"low":9.246,"volume":2160694},{"date":"2024-09-26","open":9.296,"close":9.946,"high":9.946,"low":9.296,"volume":3086457},{"date":"2024-09-27","open":10.146,"close":10.216,"high":10.356,"low":9.826,"volume":3840016},{"date":"2024-09-30","open":10.416,"close":11.006,"high":11.096,"low":10.356,"volume":5430284},{"date":"2024-10-08","open":12.226,"close":11.676,"high":12.226,"low":11.136,"volume":5888978},{"date":"2024-10-09","open":11.426,"close":10.476,"high":11.426,"low":10.456,"volume":4269345},{"date":"2024-10-10","open":10.662,"close":11.022,"high":11.302,"low":10.642,"volume":3426422},{"date":"2024-10-11","open":11.042,"close":10.762,"high":11.212,"low":10.622,"volume":2070891},{"date":"2024-10-14","open":11.022,"close":11.062,"high":11.222,"low":10.832,"volume":2400595},{"date":"2024-10-15","open":10.982,"close":10.942,"high":11.272,"low":10.922,"volume":2072841},{"date":"2024-10-16","open":10.842,"close":11.102,"high":11.222,"low":10.812,"volume":1914494},{"date":"2024-10-17","open":11.112,"close":10.992,"high":11.272,"low":10.972,"volume":1653708},{"date":"2024-10-18","open":10.952,"close":11.082,"high":11.222,"low":10.722,"volume":2604654},{"date":"2024-10-21","open":10.982,"close":10.852,"high":10.982,"low":10.672,"volume":2806655},{"date":"2024-10-22","open":10.802,"close":10.832,"high":10.972,"low":10.762,"volume":1617787},{"date":"2024-10-23","open":10.862,"close":10.902,"high":10.932,"low":10.792,"volume":1511866},{"date":"2024-10-24","open":10.852,"close":10.792,"high":10.902,"low":10.762,"volume":885299},{"date":"2024-10-25","open":10.812,"close":10.752,"high":10.822,"low":10.732,"volume":1105755},{"date":"2024-10-28","open":10.722,"close":10.682,"high":10.722,"low":10.572,"volume":1169487},{"date":"2024-10-29","open":10.662,"close":10.582,"high":10.782,"low":10.572,"volume":1198025},{"date":"2024-10-30","open":10.542,"close":10.362,"high":10.622,"low":10.312,"volume":1482403},{"date":"2024-10-31","open":10.372,"close":10.422,"high":10.482,"low":10.282,"volume":1250205},{"date":"2024-11-01","open":10.422,"close":10.472,"high":10.592,"low":10.382,"volume":1589811},{"date":"2024-11-04","open":10.472,"close":10.502,"high":10.502,"low":10.302,"volume":1131516},{"date":"2024-11-05","open":10.462,"close":10.692,"high":10.702,"low":10.432,"volume":1665418},{"date":"2024-11-06","open":10.662,"close":10.592,"high":10.682,"low":10.512,"volume":1462286},{"date":"2024-11-07","open":10.542,"close":10.952,"high":10.972,"low":10.522,"volume":2242844},{"date":"2024-11-08","open":10.982,"close":10.762,"high":11.052,"low":10.742,"volume":1895104},{"date":"2024-11-11","open":10.672,"close":10.642,"high":10.722,"low":10.512,"volume":1486952},{"date":"2024-11-12","open":10.622,"close":10.582,"high":10.882,"low":10.552,"volume":1717663},{"date":"2024-11-13","open":10.542,"close":10.652,"high":10.742,"low":10.522,"volume":1086263},{"date":"2024-11-14","open":10.632,"close":10.582,"high":10.742,"low":10.572,"volume":1159783},{"date":"2024-11-15","open":10.542,"close":10.482,"high":10.652,"low":10.462,"volume":1215784},{"date":"2024-11-18","open":10.672,"close":10.792,"high":11.082,"low":10.662,"volume":3797324},{"date":"2024-11-19","open":10.792,"close":10.722,"high":11.002,"low":10.592,"volume":2430037},{"date":"2024-11-20","open":10.712,"close":10.682,"high":10.792,"low":10.652,"volume":1286572},{"date":"2024-11-21","open":10.662,"close":10.632,"high":10.692,"low":10.602,"volume":883408},{"date":"2024-11-22","open":10.632,"close":10.322,"high":10.652,"low":10.322,"volume":1625317},{"date":"2024-11-25","open":10.322,"close":10.222,"high":10.382,"low":10.182,"volume":1166020},{"date":"2024-11-26","open":10.222,"close":10.312,"high":10.352,"low":10.182,"volume":831078},{"date":"2024-11-27","open":10.282,"close":10.432,"high":10.432,"low":10.192,"volume":895178},{"date":"2024-11-28","open":10.432,"close":10.382,"high":10.462,"low":10.362,"volume":733169},{"date":"2024-11-29","open":10.412,"close":10.422,"high":10.502,"low":10.382,"volume":1028488},{"date":"2024-12-02","open":10.432,"close":10.432,"high":10.442,"low":10.352,"volume":975434},{"date":"2024-12-03","open":10.412,"close":10.532,"high":10.542,"low":10.392,"volume":1082559},{"date":"2024-12-04","open":10.482,"close":10.502,"high":10.572,"low":10.412,"volume":1007471},{"date":"2024-12-05","open":10.482,"close":10.482,"high":10.542,"low":10.452,"volume":687109},{"date":"2024-12-06","open":10.482,"close":10.702,"high":10.742,"low":10.472,"volume":1726269},{"date":"2024-12-09","open":10.672,"close":10.712,"high":10.762,"low":10.632,"volume":964063},{"date":"2024-12-10","open":10.942,"close":10.832,"high":10.992,"low":10.792,"volume":2167807},{"date":"2024-12-11","open":10.832,"close":10.772,"high":10.872,"low":10.762,"volume":967691},{"date":"2024-12-12","open":10.772,"close":10.892,"high":10.912,"low":10.752,"volume":986235},{"date":"2024-12-13","open":10.832,"close":10.602,"high":10.842,"low":10.602,"volume":1343793},{"date":"2024-12-16","open":10.602,"close":10.612,"high":10.702,"low":10.572,"volume":805718},{"date":"2024-12-17","open":10.612,"close":10.572,"high":10.692,"low":10.562,"volume":802120},{"date":"2024-12-18","open":10.622,"close":10.692,"high":10.782,"low":10.612,"volume":1016590},{"date":"2024-12-19","open":10.632,"close":10.632,"high":10.682,"low":10.582,"volume":697379},{"date":"2024-12-20","open":10.632,"close":10.662,"high":10.742,"low":10.622,"volume":714646},{"date":"2024-12-23","open":10.682,"close":10.772,"high":10.882,"low":10.682,"volume":1659405},{"date":"2024-12-24","open":10.762,"close":10.902,"high":10.912,"low":10.762,"volume":1350837},{"date":"2024-12-25","open":10.902,"close":10.962,"high":11.062,"low":10.882,"volume":1475283},{"date":"2024-12-26","open":10.962,"close":10.902,"high":10.972,"low":10.822,"volume":1000075},{"date":"2024-12-27","open":10.912,"close":10.872,"high":10.942,"low":10.702,"volume":1290012},{"date":"2024-12-30","open":10.822,"close":10.992,"high":11.012,"low":10.822,"volume":1351846},{"date":"2024-12-31","open":10.972,"close":10.742,"high":11.032,"low":10.742,"volume":1475367},{"date":"2025-01-02","open":10.772,"close":10.472,"high":10.812,"low":10.432,"volume":1819597},{"date":"2025-01-03","open":10.482,"close":10.422,"high":10.582,"low":10.402,"volume":1154680},{"date":"2025-01-06","open":10.422,"close":10.482,"high":10.522,"low":10.262,"volume":1085536},{"date":"2025-01-07","open":10.462,"close":10.552,"high":10.572,"low":10.412,"volume":747863},{"date":"2025-01-08","open":10.542,"close":10.542,"high":10.672,"low":10.442,"volume":1062386},{"date":"2025-01-09","open":10.542,"close":10.442,"high":10.542,"low":10.392,"volume":751483},{"date":"2025-01-10","open":10.442,"close":10.342,"high":10.502,"low":10.322,"volume":798134},{"date":"2025-01-13","open":10.292,"close":10.242,"high":10.302,"low":10.122,"volume":934966},{"date":"2025-01-14","open":10.242,"close":10.422,"high":10.442,"low":10.232,"volume":824629},{"date":"2025-01-15","open":10.422,"close":10.522,"high":10.622,"low":10.402,"volume":1031631},{"date":"2025-01-16","open":10.592,"close":10.612,"high":10.632,"low":10.512,"volume":872964},{"date":"2025-01-17","open":10.572,"close":10.492,"high":10.592,"low":10.462,"volume":689765},{"date":"2025-01-20","open":10.542,"close":10.462,"high":10.562,"low":10.442,"volume":832029},{"date":"2025-01-21","open":10.492,"close":10.372,"high":10.492,"low":10.362,"volume":902069},{"date":"2025-01-22","open":10.362,"close":10.132,"high":10.372,"low":10.122,"volume":1347129},{"date":"2025-01-23","open":10.212,"close":10.362,"high":10.442,"low":10.212,"volume":1514920},{"date":"2025-01-24","open":10.362,"close":10.382,"high":10.432,"low":10.262,"volume":944944},{"date":"2025-01-27","open":10.422,"close":10.512,"high":10.592,"low":10.422,"volume":1151935},{"date":"2025-02-05","open":10.542,"close":10.412,"high":10.562,"low":10.372,"volume":843434},{"date":"2025-02-06","open":10.392,"close":10.402,"high":10.492,"low":10.342,"volume":955603},{"date":"2025-02-07","open":10.402,"close":10.422,"high":10.492,"low":10.352,"volume":1407493},{"date":"2025-02-10","open":10.422,"close":10.472,"high":10.542,"low":10.402,"volume":1026591},{"date":"2025-02-11","open":10.442,"close":10.462,"high":10.512,"low":10.412,"volume":844520},{"date":"2025-02-12","open":10.452,"close":10.462,"high":10.472,"low":10.382,"volume":988807},{"date":"2025-02-13","open":10.462,"close":10.542,"high":10.592,"low":10.442,"volume":1358639},{"date":"2025-02-14","open":10.532,"close":10.592,"high":10.592,"low":10.472,"volume":973058},{"date":"2025-02-17","open":10.642,"close":10.822,"high":10.842,"low":10.592,"volume":2061965},{"date":"2025-02-18","open":10.802,"close":10.852,"high":11.002,"low":10.802,"volume":1996610},{"date":"2025-02-19","open":10.842,"close":10.752,"high":10.852,"low":10.722,"volume":1177749},{"date":"2025-02-20","open":10.752,"close":10.702,"high":10.802,"low":10.692,"volume":784396},{"date":"2025-02-21","open":10.732,"close":10.682,"high":10.752,"low":10.592,"volume":973969},{"date":"2025-02-24","open":10.672,"close":10.632,"high":10.732,"low":10.602,"volume":949956},{"date":"2025-02-25","open":10.602,"close":10.512,"high":10.622,"low":10.502,"volume":917156},{"date":"2025-02-26","open":10.512,"close":10.562,"high":10.642,"low":10.512,"volume":841646},{"date":"2025-02-27","open":10.572,"close":10.662,"high":10.672,"low":10.502,"volume":977310},{"date":"2025-02-28","open":10.622,"close":10.572,"high":10.722,"low":10.542,"volume":949088},{"date":"2025-03-03","open":10.562,"close":10.552,"high":10.602,"low":10.492,"volume":830457},{"date":"2025-03-04","open":10.512,"close":10.552,"high":10.592,"low":10.482,"volume":683179},{"date":"2025-03-05","open":10.562,"close":10.702,"high":10.712,"low":10.522,"volume":1080645},{"date":"2025-03-06","open":10.732,"close":10.672,"high":10.742,"low":10.642,"volume":877408},{"date":"2025-03-07","open":10.672,"close":10.712,"high":10.732,"low":10.642,"volume":835537},{"date":"2025-03-10","open":10.702,"close":10.632,"high":10.712,"low":10.592,"volume":663834},{"date":"2025-03-11","open":10.582,"close":10.652,"high":10.652,"low":10.562,"volume":608975},{"date":"2025-03-12","open":10.642,"close":10.892,"high":10.912,"low":10.602,"volume":1877318},{"date":"2025-03-13","open":10.852,"close":10.882,"high":10.952,"low":10.822,"volume":1312371},{"date":"2025-03-14","open":10.862,"close":11.012,"high":11.042,"low":10.862,"volume":1722418},{"date":"2025-03-17","open":10.672,"close":10.542,"high":10.712,"low":10.502,"volume":4603612},{"date":"2025-03-18","open":10.562,"close":10.532,"high":10.582,"low":10.522,"volume":1605290},{"date":"2025-03-19","open":10.522,"close":10.562,"high":10.572,"low":10.502,"volume":1362455},{"date":"2025-03-20","open":10.552,"close":10.532,"high":10.652,"low":10.532,"volume":1101157},{"date":"2025-03-21","open":10.532,"close":10.462,"high":10.562,"low":10.432,"volume":1376389},{"date":"2025-03-24","open":10.452,"close":10.422,"high":10.482,"low":10.382,"volume":1164577},{"date":"2025-03-25","open":10.422,"close":10.472,"high":10.472,"low":10.402,"volume":735609},{"date":"2025-03-26","open":10.462,"close":10.422,"high":10.472,"low":10.412,"volume":740863},{"date":"2025-03-27","open":10.412,"close":10.432,"high":10.452,"low":10.392,"volume":553349},{"date":"2025-03-28","open":10.432,"close":10.392,"high":10.442,"low":10.382,"volume":644946},{"date":"2025-03-31","open":10.402,"close":10.302,"high":10.422,"low":10.302,"volume":1116126},{"date":"2025-04-01","open":10.312,"close":10.312,"high":10.342,"low":10.262,"volume":681470},{"date":"2025-04-02","open":10.292,"close":10.412,"high":10.452,"low":10.292,"volume":932642},{"date":"2025-04-03","open":10.352,"close":10.382,"high":10.432,"low":10.342,"volume":643914},{"date":"2025-04-07","open":10.042,"close":9.742,"high":10.092,"low":9.522,"volume":2545560},{"date":"2025-04-08","open":9.722,"close":9.862,"high":9.892,"low":9.702,"volume":1463988},{"date":"2025-04-09","open":9.772,"close":9.842,"high":9.872,"low":9.702,"volume":1064394},{"date":"2025-04-10","open":9.902,"close":9.942,"high":9.972,"low":9.862,"volume":866548},{"date":"2025-04-11","open":9.912,"close":9.932,"high":9.942,"low":9.872,"volume":583879},{"date":"2025-04-14","open":9.992,"close":9.972,"high":10.082,"low":9.962,"volume":785993},{"date":"2025-04-15","open":9.962,"close":9.992,"high":10.012,"low":9.942,"volume":722754},{"date":"2025-04-16","open":9.972,"close":10.042,"high":10.052,"low":9.952,"volume":842822},{"date":"2025-04-17","open":9.992,"close":10.102,"high":10.122,"low":9.972,"volume":823919},{"date":"2025-04-18","open":10.082,"close":10.222,"high":10.232,"low":10.072,"volume":727098},{"date":"2025-04-21","open":10.042,"close":10.062,"high":10.172,"low":10.012,"volume":1114184},{"date":"2025-04-22","open":10.062,"close":10.082,"high":10.102,"low":10.022,"volume":831129},{"date":"2025-04-23","open":10.082,"close":10.052,"high":10.092,"low":10.012,"volume":586383},{"date":"2025-04-24","open":10.042,"close":10.072,"high":10.102,"low":10.032,"volume":689256},{"date":"2025-04-25","open":10.082,"close":10.052,"high":10.092,"low":10.032,"volume":637547},{"date":"2025-04-28","open":10.042,"close":10.042,"high":10.082,"low":10.002,"volume":642018},{"date":"2025-04-29","open":10.042,"close":10.022,"high":10.062,"low":9.992,"volume":649045},{"date":"2025-04-30","open":10.002,"close":9.952,"high":10.012,"low":9.932,"volume":869835},{"date":"2025-05-06","open":9.962,"close":10.002,"high":10.042,"low":9.932,"volume":854671},{"date":"2025-05-07","open":10.052,"close":10.072,"high":10.082,"low":10.012,"volume":1126270},{"date":"2025-05-08","open":10.042,"close":10.122,"high":10.122,"low":10.032,"volume":1056614},{"date":"2025-05-09","open":10.112,"close":10.192,"high":10.212,"low":10.102,"volume":999897},{"date":"2025-05-12","open":10.202,"close":10.202,"high":10.262,"low":10.172,"volume":895605},{"date":"2025-05-13","open":10.232,"close":10.332,"high":10.372,"low":10.192,"volume":1261031},{"date":"2025-05-14","open":10.332,"close":10.472,"high":10.512,"low":10.292,"volume":1683514},{"date":"2025-05-15","open":10.472,"close":10.432,"high":10.542,"low":10.422,"volume":1035460},{"date":"2025-05-16","open":10.412,"close":10.422,"high":10.472,"low":10.352,"volume":914744},{"date":"2025-05-19","open":10.442,"close":10.412,"high":10.512,"low":10.402,"volume":831391},{"date":"2025-05-20","open":10.442,"close":10.432,"high":10.512,"low":10.412,"volume":643635},{"date":"2025-05-21","open":10.442,"close":10.522,"high":10.632,"low":10.432,"volume":1328278},{"date":"2025-05-22","open":10.492,"close":10.592,"high":10.602,"low":10.482,"volume":1002968},{"date":"2025-05-23","open":10.592,"close":10.502,"high":10.642,"low":10.472,"volume":962643},{"date":"2025-05-26","open":10.482,"close":10.462,"high":10.542,"low":10.442,"volume":699159},{"date":"2025-05-27","open":10.492,"close":10.532,"high":10.582,"low":10.462,"volume":801915},{"date":"2025-05-28","open":10.542,"close":10.572,"high":10.592,"low":10.482,"volume":658179},{"date":"2025-05-29","open":10.562,"close":10.502,"high":10.592,"low":10.492,"volume":919807},{"date":"2025-05-30","open":10.512,"close":10.602,"high":10.622,"low":10.482,"volume":1130849},{"date":"2025-06-03","open":10.582,"close":10.852,"high":10.952,"low":10.572,"volume":2192480},{"date":"2025-06-04","open":10.862,"close":10.882,"high":10.922,"low":10.822,"volume":1167960},{"date":"2025-06-05","open":10.922,"close":10.712,"high":10.952,"low":10.702,"volume":1166803},{"date":"2025-06-06","open":10.742,"close":10.742,"high":10.832,"low":10.722,"volume":682353},{"date":"2025-06-09","open":10.772,"close":10.752,"high":10.792,"low":10.692,"volume":773255},{"date":"2025-06-10","open":10.762,"close":10.852,"high":10.932,"low":10.752,"volume":1428132},{"date":"2025-06-11","open":10.862,"close":10.892,"high":10.972,"low":10.832,"volume":1094667},{"date":"2025-06-12","open":10.964,"close":11.084,"high":11.104,"low":10.924,"volume":1290220},{"date":"2025-06-13","open":11.084,"close":10.984,"high":11.144,"low":10.964,"volume":1095494},{"date":"2025-06-16","open":10.974,"close":11.194,"high":11.194,"low":10.934,"volume":1174438},{"date":"2025-06-17","open":11.194,"close":11.164,"high":11.284,"low":11.114,"volume":890027},{"date":"2025-06-18","open":11.184,"close":11.174,"high":11.214,"low":11.064,"volume":683521},{"date":"2025-06-19","open":11.164,"close":11.104,"high":11.184,"low":11.054,"volume":832247},{"date":"2025-06-20","open":11.104,"close":11.244,"high":11.264,"low":11.074,"volume":1309198},{"date":"2025-06-23","open":11.214,"close":11.334,"high":11.374,"low":11.074,"volume":1389170},{"date":"2025-06-24","open":11.304,"close":11.334,"high":11.414,"low":11.244,"volume":1308525},{"date":"2025-06-25","open":11.334,"close":11.464,"high":11.484,"low":11.234,"volume":1675116},{"date":"2025-06-26","open":11.454,"close":11.814,"high":11.884,"low":11.414,"volume":2174578},{"date":"2025-06-27","open":11.774,"close":11.604,"high":11.984,"low":11.534,"volume":2377600},{"date":"2025-06-30","open":11.544,"close":11.474,"high":11.574,"low":11.364,"volume":1504820},{"date":"2025-07-01","open":11.464,"close":11.704,"high":11.734,"low":11.464,"volume":1354341},{"date":"2025-07-02","open":11.714,"close":11.724,"high":11.814,"low":11.634,"volume":1200412},{"date":"2025-07-03","open":11.734,"close":11.754,"high":11.824,"low":11.684,"volume":794086},{"date":"2025-07-04","open":11.754,"close":12.004,"high":12.124,"low":11.704,"volume":1775333},{"date":"2025-07-07","open":12.004,"close":12.184,"high":12.224,"low":12.004,"volume":1495407},{"date":"2025-07-08","open":12.154,"close":12.094,"high":12.244,"low":12.054,"volume":1090986},{"date":"2025-07-09","open":12.064,"close":12.244,"high":12.304,"low":12.064,"volume":1205963},{"date":"2025-07-10","open":12.224,"close":12.584,"high":12.734,"low":12.194,"volume":2481416},{"date":"2025-07-11","open":12.594,"close":12.314,"high":12.704,"low":12.294,"volume":2443744},{"date":"2025-07-14","open":12.274,"close":12.384,"high":12.574,"low":12.264,"volume":1872896},{"date":"2025-07-15","open":12.394,"close":12.134,"high":12.444,"low":12.114,"volume":1810531},{"date":"2025-07-16","open":12.134,"close":12.044,"high":12.164,"low":11.904,"volume":1927864},{"date":"2025-07-17","open":12.014,"close":11.994,"high":12.104,"low":11.944,"volume":944641},{"date":"2025-07-18","open":12.024,"close":12.104,"high":12.154,"low":12.004,"volume":1241206},{"date":"2025-07-21","open":12.044,"close":12.014,"high":12.114,"low":11.954,"volume":1079027},{"date":"2025-07-22","open":12.004,"close":11.894,"high":12.004,"low":11.724,"volume":1935229},{"date":"2025-07-23","open":11.864,"close":11.934,"high":12.034,"low":11.854,"volume":1370520},{"date":"2025-07-24","open":11.934,"close":11.754,"high":11.934,"low":11.734,"volume":1959351},{"date":"2025-07-25","open":11.734,"close":11.754,"high":11.864,"low":11.724,"volume":1108267},{"date":"2025-07-28","open":11.754,"close":11.864,"high":11.934,"low":11.724,"volume":1238243},{"date":"2025-07-29","open":11.864,"close":11.744,"high":11.914,"low":11.744,"volume":1012818},{"date":"2025-07-30","open":11.754,"close":11.894,"high":12.044,"low":11.744,"volume":1715164},{"date":"2025-07-31","open":11.914,"close":11.634,"high":11.954,"low":11.624,"volume":1690081},{"date":"2025-08-01","open":11.644,"close":11.684,"high":11.734,"low":11.554,"volume":1012187},{"date":"2025-08-04","open":11.644,"close":11.704,"high":11.784,"low":11.614,"volume":1032690},{"date":"2025-08-05","open":11.704,"close":11.874,"high":11.904,"low":11.684,"volume":1132078},{"date":"2025-08-06","open":11.874,"close":11.864,"high":11.924,"low":11.804,"volume":690448},{"date":"2025-08-07","open":11.844,"close":11.874,"high":11.934,"low":11.794,"volume":722053},{"date":"2025-08-08","open":11.884,"close":11.804,"high":11.934,"low":11.794,"volume":829796},{"date":"2025-08-11","open":11.804,"close":11.704,"high":11.824,"low":11.674,"volume":934353},{"date":"2025-08-12","open":11.704,"close":11.734,"high":11.804,"low":11.704,"volume":680056},{"date":"2025-08-13","open":11.774,"close":11.664,"high":11.804,"low":11.634,"volume":1119813},{"date":"2025-08-14","open":11.674,"close":11.604,"high":11.744,"low":11.594,"volume":1241041},{"date":"2025-08-15","open":11.634,"close":11.484,"high":11.634,"low":11.344,"volume":1948503},{"date":"2025-08-18","open":11.464,"close":11.484,"high":11.554,"low":11.434,"volume":1239058},{"date":"2025-08-19","open":11.504,"close":11.464,"high":11.524,"low":11.424,"volume":892860},{"date":"2025-08-20","open":11.464,"close":11.474,"high":11.524,"low":11.384,"volume":1048739},{"date":"2025-08-21","open":11.454,"close":11.554,"high":11.594,"low":11.434,"volume":1217418},{"date":"2025-08-22","open":11.554,"close":11.464,"high":11.574,"low":11.384,"volume":1644260},{"date":"2025-08-25","open":11.524,"close":11.854,"high":11.934,"low":11.504,"volume":3045088},{"date":"2025-08-26","open":11.854,"close":11.764,"high":11.904,"low":11.704,"volume":1383599},{"date":"2025-08-27","open":11.724,"close":11.464,"high":11.764,"low":11.454,"volume":1860050},{"date":"2025-08-28","open":11.494,"close":11.484,"high":11.544,"low":11.374,"volume":1653588},{"date":"2025-08-29","open":11.454,"close":11.454,"high":11.624,"low":11.434,"volume":1805126},{"date":"2025-09-01","open":11.454,"close":11.294,"high":11.454,"low":11.254,"volume":1858459},{"date":"2025-09-02","open":11.254,"close":11.384,"high":11.394,"low":11.244,"volume":1492716},{"date":"2025-09-03","open":11.384,"close":11.154,"high":11.414,"low":11.144,"volume":1367232},{"date":"2025-09-04","open":11.164,"close":11.144,"high":11.174,"low":11.004,"volume":1295300},{"date":"2025-09-05","open":11.134,"close":11.124,"high":11.144,"low":11.034,"volume":819662},{"date":"2025-09-08","open":11.114,"close":11.104,"high":11.184,"low":11.074,"volume":924431},{"date":"2025-09-09","open":11.114,"close":11.154,"high":11.184,"low":11.084,"volume":860539},{"date":"2025-09-10","open":11.144,"close":11.174,"high":11.194,"low":11.114,"volume":792668},{"date":"2025-09-11","open":11.174,"close":11.254,"high":11.254,"low":11.114,"volume":963932},{"date":"2025-09-12","open":11.234,"close":11.124,"high":11.284,"low":11.104,"volume":940385},{"date":"2025-09-15","open":11.104,"close":11.054,"high":11.124,"low":11.034,"volume":840387},{"date":"2025-09-16","open":11.064,"close":11.044,"high":11.114,"low":11.014,"volume":708048},{"date":"2025-09-17","open":11.044,"close":11.044,"high":11.074,"low":10.984,"volume":771129},{"date":"2025-09-18","open":11.054,"close":10.814,"high":11.064,"low":10.784,"volume":1386160},{"date":"2025-09-19","open":10.814,"close":10.854,"high":10.914,"low":10.774,"volume":834651},{"date":"2025-09-22","open":10.844,"close":10.784,"high":10.874,"low":10.774,"volume":596402},{"date":"2025-09-23","open":10.774,"close":10.924,"high":10.984,"low":10.724,"volume":1341430},{"date":"2025-09-24","open":10.914,"close":10.864,"high":11.024,"low":10.834,"volume":1139583},{"date":"2025-09-25","open":10.834,"close":10.804,"high":10.874,"low":10.764,"volume":773276},{"date":"2025-09-26","open":10.794,"close":10.804,"high":10.844,"low":10.724,"volume":753239},{"date":"2025-09-29","open":10.804,"close":10.774,"high":10.884,"low":10.674,"volume":1176012},{"date":"2025-09-30","open":10.774,"close":10.744,"high":10.774,"low":10.694,"volume":832479},{"date":"2025-10-09","open":10.734,"close":10.804,"high":10.814,"low":10.674,"volume":1047469},{"date":"2025-10-10","open":10.774,"close":10.834,"high":10.894,"low":10.764,"volume":1087948},{"date":"2025-10-13","open":10.724,"close":10.804,"high":10.864,"low":10.684,"volume":1168802},{"date":"2025-10-14","open":10.794,"close":10.974,"high":11.004,"low":10.764,"volume":1843428},{"date":"2025-10-15","open":10.98,"close":11.04,"high":11.06,"low":10.9,"volume":1271061},{"date":"2025-10-16","open":11.02,"close":11.18,"high":11.19,"low":11,"volume":1261937},{"date":"2025-10-17","open":11.14,"close":11.04,"high":11.22,"low":11.02,"volume":1039666},{"date":"2025-10-20","open":11.05,"close":11.06,"high":11.09,"low":10.91,"volume":952641},{"date":"2025-10-21","open":11.04,"close":11.07,"high":11.11,"low":11.03,"volume":761165},{"date":"2025-10-22","open":11.04,"close":11.16,"high":11.18,"low":11.04,"volume":833703},{"date":"2025-10-23","open":11.16,"close":11.27,"high":11.35,"low":11.14,"volume":1373112},{"date":"2025-10-24","open":11.24,"close":11.2,"high":11.32,"low":11.19,"volume":980475},{"date":"2025-10-27","open":11.18,"close":11.16,"high":11.25,"low":11.08,"volume":1239485},{"date":"2025-10-28","open":11.17,"close":11.11,"high":11.22,"low":11.06,"volume":821568},{"date":"2025-10-29","open":11.1,"close":11.03,"high":11.1,"low":11,"volume":966214},{"date":"2025-10-30","open":11.02,"close":11.02,"high":11.11,"low":11,"volume":943770},{"date":"2025-10-31","open":11.02,"close":10.96,"high":11.04,"low":10.94,"volume":970193},{"date":"2025-11-03","open":10.98,"close":11.07,"high":11.08,"low":10.94,"volume":952326},{"date":"2025-11-04","open":11.06,"close":11.23,"high":11.28,"low":11.04,"volume":1503007},{"date":"2025-11-05","open":11.23,"close":11.16,"high":11.24,"low":11.14,"volume":794926},{"date":"2025-11-06","open":11.14,"close":11.15,"high":11.22,"low":11.11,"volume":766585},{"date":"2025-11-07","open":11.16,"close":11.19,"high":11.22,"low":11.14,"volume":734851},{"date":"2025-11-10","open":11.16,"close":11.27,"high":11.28,"low":11.09,"volume":827208},{"date":"2025-11-11","open":11.26,"close":11.31,"high":11.33,"low":11.21,"volume":886509},{"date":"2025-11-12","open":11.34,"close":11.32,"high":11.43,"low":11.29,"volume":1141325},{"date":"2025-11-13","open":11.32,"close":11.34,"high":11.36,"low":11.21,"volume":978991},{"date":"2025-11-14","open":11.31,"close":11.39,"high":11.48,"low":11.3,"volume":1316995},{"date":"2025-11-17","open":11.39,"close":11.31,"high":11.39,"low":11.26,"volume":995233},{"date":"2025-11-18","open":11.29,"close":11.23,"high":11.33,"low":11.21,"volume":670077},{"date":"2025-11-19","open":11.22,"close":11.44,"high":11.47,"low":11.21,"volume":1334996},{"date":"2025-11-20","open":11.43,"close":11.49,"high":11.63,"low":11.38,"volume":1637040},{"date":"2025-11-21","open":11.44,"close":11.33,"high":11.52,"low":11.3,"volume":1465359},{"date":"2025-11-24","open":11.34,"close":11.24,"high":11.37,"low":11.24,"volume":1117119},{"date":"2025-11-25","open":11.25,"close":11.44,"high":11.44,"low":11.22,"volume":1028081},{"date":"2025-11-26","open":11.45,"close":11.33,"high":11.49,"low":11.29,"volume":821301},{"date":"2025-11-27","open":11.3,"close":11.35,"high":11.35,"low":11.22,"volume":1011847},{"date":"2025-11-28","open":11.31,"close":11.25,"high":11.32,"low":11.22,"volume":884358},{"date":"2025-12-01","open":11.24,"close":11.33,"high":11.34,"low":11.17,"volume":1037323},{"date":"2025-12-02","open":11.32,"close":11.28,"high":11.37,"low":11.23,"volume":768060},{"date":"2025-12-03","open":11.28,"close":11.19,"high":11.34,"low":11.18,"volume":944601},{"date":"2025-12-04","open":11.19,"close":11.13,"high":11.22,"low":11.1,"volume":886090},{"date":"2025-12-05","open":11.13,"close":11.17,"high":11.18,"low":11.04,"volume":890766},{"date":"2025-12-08","open":11.13,"close":11.16,"high":11.24,"low":11.12,"volume":855899},{"date":"2025-12-09","open":11.16,"close":11.07,"high":11.18,"low":11.07,"volume":733957},{"date":"2025-12-10","open":11.08,"close":10.97,"high":11.1,"low":10.93,"volume":1044065},{"date":"2025-12-11","open":10.99,"close":11.01,"high":11.03,"low":10.94,"volume":925261},{"date":"2025-12-12","open":11.01,"close":10.99,"high":11.07,"low":10.94,"volume":1191895},{"date":"2025-12-15","open":10.98,"close":11.15,"high":11.18,"low":10.97,"volume":940833},{"date":"2025-12-16","open":11.13,"close":11.12,"high":11.19,"low":11.08,"volume":647351},{"date":"2025-12-17","open":11.11,"close":11.17,"high":11.22,"low":11.06,"volume":701495},{"date":"2025-12-18","open":11.15,"close":11.28,"high":11.29,"low":11.12,"volume":790467},{"date":"2025-12-19","open":11.27,"close":11.26,"high":11.29,"low":11.22,"volume":649886},{"date":"2025-12-22","open":11.25,"close":11.16,"high":11.25,"low":11.15,"volume":742369},{"date":"2025-12-23","open":11.16,"close":11.2,"high":11.24,"low":11.14,"volume":666266},{"date":"2025-12-24","open":11.19,"close":11.18,"high":11.22,"low":11.13,"volume":505244},{"date":"2025-12-25","open":11.18,"close":11.2,"high":11.26,"low":11.16,"volume":547455},{"date":"2025-12-26","open":11.2,"close":11.18,"high":11.23,"low":11.17,"volume":436340},{"date":"2025-12-29","open":11.18,"close":11.2,"high":11.26,"low":11.14,"volume":648295},{"date":"2025-12-30","open":11.17,"close":11.12,"high":11.2,"low":11.09,"volume":582584},{"date":"2025-12-31","open":11.12,"close":11.05,"high":11.13,"low":11.04,"volume":590620},{"date":"2026-01-05","open":11.06,"close":11.14,"high":11.15,"low":11.05,"volume":875491},{"date":"2026-01-06","open":11.14,"close":11.31,"high":11.32,"low":11.12,"volume":1304648},{"date":"2026-01-07","open":11.3,"close":11.28,"high":11.46,"low":11.26,"volume":966236},{"date":"2026-01-08","open":11.28,"close":11.15,"high":11.29,"low":11.13,"volume":1100085},{"date":"2026-01-09","open":11.17,"close":11.1,"high":11.17,"low":11.08,"volume":983390},{"date":"2026-01-12","open":11.09,"close":11.12,"high":11.13,"low":11.06,"volume":855213},{"date":"2026-01-13","open":11.12,"close":11.11,"high":11.18,"low":11.08,"volume":1061541},{"date":"2026-01-14","open":11.11,"close":11,"high":11.11,"low":10.99,"volume":1274757},{"date":"2026-01-15","open":10.97,"close":10.95,"high":11.01,"low":10.94,"volume":884960},{"date":"2026-01-16","open":10.98,"close":10.83,"high":10.98,"low":10.8,"volume":1119473},{"date":"2026-01-19","open":10.79,"close":10.76,"high":10.85,"low":10.75,"volume":804741},{"date":"2026-01-20","open":10.76,"close":10.8,"high":10.84,"low":10.75,"volume":772276},{"date":"2026-01-21","open":10.79,"close":10.71,"high":10.82,"low":10.7,"volume":900125},{"date":"2026-01-22","open":10.71,"close":10.71,"high":10.79,"low":10.69,"volume":788635},{"date":"2026-01-23","open":10.71,"close":10.63,"high":10.73,"low":10.62,"volume":1109994},{"date":"2026-01-26","open":10.62,"close":10.6,"high":10.7,"low":10.56,"volume":1106247},{"date":"2026-01-27","open":10.6,"close":10.58,"high":10.67,"low":10.57,"volume":894091},{"date":"2026-01-28","open":10.58,"close":10.48,"high":10.63,"low":10.46,"volume":1438766},{"date":"2026-01-29","open":10.48,"close":10.6,"high":10.62,"low":10.3,"volume":1852994},{"date":"2026-01-30","open":10.58,"close":10.47,"high":10.67,"low":10.47,"volume":1091755},{"date":"2026-02-02","open":10.46,"close":10.5,"high":10.67,"low":10.44,"volume":1223173},{"date":"2026-02-03","open":10.53,"close":10.48,"high":10.54,"low":10.41,"volume":806628},{"date":"2026-02-04","open":10.49,"close":10.61,"high":10.62,"low":10.48,"volume":695415},{"date":"2026-02-05","open":10.62,"close":10.73,"high":10.75,"low":10.6,"volume":1177591},{"date":"2026-02-06","open":10.72,"close":10.69,"high":10.78,"low":10.63,"volume":727710},{"date":"2026-02-09","open":10.69,"close":10.71,"high":10.75,"low":10.65,"volume":619717},{"date":"2026-02-10","open":10.71,"close":10.7,"high":10.74,"low":10.66,"volume":600430},{"date":"2026-02-11","open":10.7,"close":10.71,"high":10.73,"low":10.66,"volume":431041},{"date":"2026-02-12","open":10.71,"close":10.6,"high":10.72,"low":10.57,"volume":681340},{"date":"2026-02-13","open":10.6,"close":10.55,"high":10.63,"low":10.54,"volume":555047},{"date":"2026-02-24","open":10.57,"close":10.55,"high":10.59,"low":10.52,"volume":602512},{"date":"2026-02-25","open":10.55,"close":10.5,"high":10.59,"low":10.42,"volume":1063135},{"date":"2026-02-26","open":10.5,"close":10.51,"high":10.55,"low":10.44,"volume":712730},{"date":"2026-02-27","open":10.5,"close":10.54,"high":10.56,"low":10.48,"volume":612228},{"date":"2026-03-02","open":10.49,"close":10.49,"high":10.53,"low":10.41,"volume":838874},{"date":"2026-03-03","open":10.49,"close":10.52,"high":10.59,"low":10.44,"volume":1028695},{"date":"2026-03-04","open":10.48,"close":10.35,"high":10.48,"low":10.31,"volume":1089714},{"date":"2026-03-05","open":10.36,"close":10.45,"high":10.48,"low":10.34,"volume":712641},{"date":"2026-03-06","open":10.42,"close":10.46,"high":10.48,"low":10.41,"volume":476577},{"date":"2026-03-09","open":10.43,"close":10.4,"high":10.46,"low":10.38,"volume":835892},{"date":"2026-03-10","open":10.41,"close":10.45,"high":10.45,"low":10.37,"volume":790112},{"date":"2026-03-11","open":10.43,"close":10.53,"high":10.54,"low":10.41,"volume":720535},{"date":"2026-03-12","open":10.51,"close":10.58,"high":10.6,"low":10.49,"volume":754906},{"date":"2026-03-13","open":10.57,"close":10.57,"high":10.64,"low":10.51,"volume":841939},{"date":"2026-03-16","open":10.57,"close":10.56,"high":10.61,"low":10.52,"volume":715603},{"date":"2026-03-17","open":10.55,"close":10.67,"high":10.71,"low":10.54,"volume":1076657},{"date":"2026-03-18","open":10.68,"close":10.6,"high":10.68,"low":10.55,"volume":791079},{"date":"2026-03-19","open":10.56,"close":10.52,"high":10.61,"low":10.5,"volume":624212},{"date":"2026-03-20","open":10.51,"close":10.41,"high":10.58,"low":10.4,"volume":834083},{"date":"2026-03-23","open":10.32,"close":10.09,"high":10.32,"low":10.07,"volume":1580088},{"date":"2026-03-24","open":10.16,"close":10.52,"high":10.53,"low":10.16,"volume":1622251},{"date":"2026-03-25","open":10.53,"close":10.58,"high":10.59,"low":10.43,"volume":744780},{"date":"2026-03-26","open":10.55,"close":10.58,"high":10.69,"low":10.54,"volume":827664},{"date":"2026-03-27","open":10.55,"close":10.66,"high":10.69,"low":10.47,"volume":884129},{"date":"2026-03-30","open":10.62,"close":10.63,"high":10.69,"low":10.58,"volume":632522},{"date":"2026-03-31","open":10.64,"close":10.72,"high":10.82,"low":10.63,"volume":1164565},{"date":"2026-04-01","open":10.73,"close":10.79,"high":10.87,"low":10.72,"volume":918925},{"date":"2026-04-02","open":10.79,"close":10.91,"high":10.96,"low":10.77,"volume":1148895},{"date":"2026-04-03","open":10.92,"close":10.76,"high":10.92,"low":10.73,"volume":757757},{"date":"2026-04-07","open":10.76,"close":10.67,"high":10.78,"low":10.61,"volume":607955},{"date":"2026-04-08","open":10.75,"close":10.86,"high":10.86,"low":10.69,"volume":812976},{"date":"2026-04-09","open":10.81,"close":10.74,"high":10.86,"low":10.7,"volume":602365},{"date":"2026-04-10","open":10.74,"close":10.73,"high":10.77,"low":10.71,"volume":481047},{"date":"2026-04-13","open":10.69,"close":10.71,"high":10.73,"low":10.67,"volume":406104},{"date":"2026-04-14","open":10.71,"close":10.81,"high":10.81,"low":10.71,"volume":496151},{"date":"2026-04-15","open":10.8,"close":10.85,"high":10.86,"low":10.79,"volume":503938},{"date":"2026-04-16","open":10.84,"close":10.73,"high":10.87,"low":10.71,"volume":680915},{"date":"2026-04-17","open":10.73,"close":10.65,"high":10.75,"low":10.63,"volume":722530},{"date":"2026-04-20","open":10.65,"close":10.7,"high":10.71,"low":10.6,"volume":630034},{"date":"2026-04-21","open":10.68,"close":10.72,"high":10.8,"low":10.67,"volume":806946},{"date":"2026-04-22","open":10.72,"close":10.62,"high":10.73,"low":10.59,"volume":839054},{"date":"2026-04-23","open":10.62,"close":10.64,"high":10.67,"low":10.57,"volume":648067},{"date":"2026-04-24","open":10.62,"close":10.64,"high":10.67,"low":10.56,"volume":582710},{"date":"2026-04-27","open":10.97,"close":11.02,"high":11.21,"low":10.93,"volume":3401276},{"date":"2026-04-28","open":11,"close":11.1,"high":11.1,"low":10.96,"volume":1674259},{"date":"2026-04-29","open":11.07,"close":11.16,"high":11.18,"low":11.03,"volume":1378423},{"date":"2026-04-30","open":11.14,"close":11.13,"high":11.24,"low":11.1,"volume":1139242},{"date":"2026-05-06","open":11.14,"close":11,"high":11.14,"low":10.94,"volume":1216388},{"date":"2026-05-07","open":11.01,"close":11.01,"high":11.03,"low":10.94,"volume":936958},{"date":"2026-05-08","open":10.98,"close":10.94,"high":11.06,"low":10.94,"volume":798820},{"date":"2026-05-11","open":10.93,"close":10.92,"high":10.95,"low":10.8,"volume":931865},{"date":"2026-05-12","open":10.92,"close":10.89,"high":11,"low":10.85,"volume":1029038},{"date":"2026-05-13","open":10.89,"close":10.78,"high":10.92,"low":10.75,"volume":1017974},{"date":"2026-05-14","open":10.78,"close":10.69,"high":10.79,"low":10.69,"volume":794368},{"date":"2026-05-15","open":10.69,"close":10.63,"high":10.75,"low":10.6,"volume":974742},{"date":"2026-05-18","open":10.6,"close":10.5,"high":10.61,"low":10.46,"volume":856382},{"date":"2026-05-19","open":10.47,"close":10.5,"high":10.56,"low":10.47,"volume":793529},{"date":"2026-05-20","open":10.5,"close":10.41,"high":10.52,"low":10.4,"volume":747632},{"date":"2026-05-21","open":10.42,"close":10.34,"high":10.44,"low":10.33,"volume":1110211},{"date":"2026-05-22","open":10.34,"close":10.32,"high":10.37,"low":10.29,"volume":954133},{"date":"2026-05-25","open":10.32,"close":10.32,"high":10.4,"low":10.28,"volume":663103},{"date":"2026-05-26","open":10.35,"close":10.43,"high":10.47,"low":10.3,"volume":837347},{"date":"2026-05-27","open":10.4,"close":10.4,"high":10.49,"low":10.36,"volume":839727},{"date":"2026-05-28","open":10.4,"close":10.3,"high":10.43,"low":10.27,"volume":900711},{"date":"2026-05-29","open":10.29,"close":10.57,"high":10.57,"low":10.26,"volume":1399368},{"date":"2026-06-01","open":10.54,"close":10.63,"high":10.63,"low":10.45,"volume":954596},{"date":"2026-06-02","open":10.62,"close":10.72,"high":10.74,"low":10.58,"volume":885428},{"date":"2026-06-03","open":10.67,"close":10.63,"high":10.7,"low":10.56,"volume":825272},{"date":"2026-06-04","open":10.55,"close":10.46,"high":10.61,"low":10.41,"volume":869271},{"date":"2026-06-05","open":10.47,"close":10.62,"high":10.67,"low":10.47,"volume":1003503},{"date":"2026-06-08","open":10.61,"close":10.67,"high":10.74,"low":10.6,"volume":1090926},{"date":"2026-06-09","open":10.65,"close":10.77,"high":10.83,"low":10.6,"volume":1149672},{"date":"2026-06-10","open":10.71,"close":10.96,"high":10.99,"low":10.71,"volume":1543176},{"date":"2026-06-11","open":10.96,"close":10.94,"high":11.03,"low":10.89,"volume":1156222},{"date":"2026-06-12","open":11,"close":11.24,"high":11.25,"low":10.88,"volume":2032355},{"date":"2026-06-15","open":11.21,"close":11.06,"high":11.21,"low":10.98,"volume":1541305},{"date":"2026-06-16","open":11.05,"close":10.94,"high":11.12,"low":10.91,"volume":942708},{"date":"2026-06-17","open":10.97,"close":10.78,"high":10.99,"low":10.75,"volume":965828},{"date":"2026-06-18","open":10.74,"close":10.52,"high":10.77,"low":10.52,"volume":1426893},{"date":"2026-06-22","open":10.52,"close":10.65,"high":10.67,"low":10.42,"volume":1265317},{"date":"2026-06-23","open":10.65,"close":10.71,"high":10.91,"low":10.63,"volume":1190604},{"date":"2026-06-24","open":10.68,"close":10.51,"high":10.78,"low":10.51,"volume":1125841},{"date":"2026-06-25","open":10.47,"close":10.42,"high":10.59,"low":10.41,"volume":1083999},{"date":"2026-06-26","open":10.42,"close":10.23,"high":10.47,"low":10.19,"volume":1236482},{"date":"2026-06-29","open":10.22,"close":10.24,"high":10.32,"low":10.02,"volume":1124140},{"date":"2026-06-30","open":10.22,"close":10.05,"high":10.22,"low":10.04,"volume":1111353},{"date":"2026-07-01","open":10.05,"close":10.16,"high":10.18,"low":9.99,"volume":906890},{"date":"2026-07-02","open":10.2,"close":10.28,"high":10.36,"low":10.17,"volume":1004749},{"date":"2026-07-03","open":10.29,"close":10.29,"high":10.4,"low":10.18,"volume":863327},{"date":"2026-07-06","open":10.25,"close":10.5,"high":10.52,"low":10.22,"volume":1061049},{"date":"2026-07-07","open":10.46,"close":10.47,"high":10.51,"low":10.35,"volume":805221},{"date":"2026-07-08","open":10.44,"close":10.6,"high":10.63,"low":10.34,"volume":950760},{"date":"2026-07-09","open":10.55,"close":10.49,"high":10.59,"low":10.43,"volume":747191},{"date":"2026-07-10","open":10.5,"close":10.45,"high":10.51,"low":10.4,"volume":957320},{"date":"2026-07-13","open":10.42,"close":10.54,"high":10.55,"low":10.38,"volume":924746},{"date":"2026-07-14","open":10.53,"close":10.69,"high":10.7,"low":10.48,"volume":1193715},{"date":"2026-07-15","open":10.65,"close":10.84,"high":10.87,"low":10.63,"volume":981422},{"date":"2026-07-16","open":10.85,"close":10.77,"high":10.93,"low":10.72,"volume":800766},{"date":"2026-07-17","open":10.75,"close":10.78,"high":10.88,"low":10.72,"volume":1075499},{"date":"2026-07-20","open":10.75,"close":10.98,"high":11,"low":10.74,"volume":1567304},{"date":"2026-07-21","open":10.99,"close":10.84,"high":11.13,"low":10.83,"volume":1755113},{"date":"2026-07-22","open":10.81,"close":10.98,"high":10.98,"low":10.77,"volume":1029484},{"date":"2026-07-23","open":10.92,"close":11.08,"high":11.12,"low":10.9,"volume":1095743},{"date":"2026-07-24","open":11.09,"close":11.1,"high":11.18,"low":11.09,"volume":1140933},{"date":"2026-07-27","open":11.11,"close":11.11,"high":11.16,"low":11.04,"volume":957156},{"date":"2026-07-28","open":11.1,"close":11.2,"high":11.21,"low":11.09,"volume":1061011},{"date":"2026-07-29","open":11.19,"close":11.28,"high":11.36,"low":11.18,"volume":1511054},{"date":"2026-07-30","open":11.28,"close":11.61,"high":11.62,"low":11.18,"volume":2777708},{"date":"2026-07-31","open":11.5,"close":11.63,"high":11.63,"low":11.28,"volume":2024979},{"date":"2026-08-03","open":11.54,"close":11.62,"high":11.66,"low":11.52,"volume":1060851}]}