{"code":"sz000651","name":"格力电器","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-09-02","open":-0.598,"close":-0.598,"high":-0.598,"low":-0.598,"volume":36608},{"date":"2016-09-05","open":1.353,"close":1.353,"high":1.353,"low":1.353,"volume":22323},{"date":"2016-09-06","open":3.493,"close":2.913,"high":3.493,"low":2.603,"volume":4971955},{"date":"2016-09-07","open":2.813,"close":2.773,"high":3.363,"low":2.483,"volume":2087907},{"date":"2016-09-08","open":2.813,"close":2.393,"high":2.973,"low":2.123,"volume":1523132},{"date":"2016-09-09","open":2.323,"close":2.173,"high":2.553,"low":2.073,"volume":1131333},{"date":"2016-09-12","open":1.913,"close":1.983,"high":2.453,"low":1.763,"volume":1166370},{"date":"2016-09-13","open":2.053,"close":1.893,"high":2.243,"low":1.793,"volume":886442},{"date":"2016-09-14","open":1.813,"close":1.343,"high":1.873,"low":1.313,"volume":1121997},{"date":"2016-09-19","open":1.333,"close":2.003,"high":2.143,"low":1.323,"volume":1213874},{"date":"2016-09-20","open":2.013,"close":1.933,"high":2.273,"low":1.843,"volume":683515},{"date":"2016-09-21","open":1.973,"close":1.913,"high":2.013,"low":1.673,"volume":554766},{"date":"2016-09-22","open":2.033,"close":1.663,"high":2.063,"low":1.663,"volume":832998},{"date":"2016-09-23","open":1.703,"close":1.353,"high":1.773,"low":1.303,"volume":649530},{"date":"2016-09-26","open":1.333,"close":1.423,"high":1.803,"low":1.313,"volume":599040},{"date":"2016-09-27","open":1.463,"close":1.943,"high":2.013,"low":1.433,"volume":981047},{"date":"2016-09-28","open":1.943,"close":1.813,"high":2.003,"low":1.713,"volume":591536},{"date":"2016-09-29","open":1.833,"close":1.753,"high":1.983,"low":1.743,"volume":533095},{"date":"2016-09-30","open":1.763,"close":2.133,"high":2.203,"low":1.723,"volume":633264},{"date":"2016-10-10","open":2.173,"close":2.023,"high":2.233,"low":1.603,"volume":742317},{"date":"2016-10-11","open":1.993,"close":2.023,"high":2.133,"low":1.823,"volume":444858},{"date":"2016-10-12","open":2.003,"close":2.113,"high":2.373,"low":1.873,"volume":489002},{"date":"2016-10-13","open":2.143,"close":1.983,"high":2.223,"low":1.873,"volume":363226},{"date":"2016-10-14","open":1.913,"close":1.853,"high":1.993,"low":1.783,"volume":361612},{"date":"2016-10-17","open":1.883,"close":1.653,"high":1.953,"low":1.613,"volume":372900},{"date":"2016-10-18","open":1.613,"close":1.793,"high":1.803,"low":1.593,"volume":393069},{"date":"2016-10-19","open":1.803,"close":1.693,"high":1.963,"low":1.653,"volume":415404},{"date":"2016-10-20","open":1.693,"close":1.733,"high":1.793,"low":1.643,"volume":333059},{"date":"2016-10-21","open":1.733,"close":2.353,"high":2.393,"low":1.663,"volume":938355},{"date":"2016-10-24","open":2.393,"close":2.463,"high":2.883,"low":2.393,"volume":785041},{"date":"2016-10-25","open":2.523,"close":2.943,"high":3.113,"low":2.493,"volume":739048},{"date":"2016-10-26","open":2.933,"close":2.543,"high":2.933,"low":2.413,"volume":613167},{"date":"2016-10-27","open":2.623,"close":2.333,"high":2.673,"low":2.263,"volume":322042},{"date":"2016-10-28","open":2.383,"close":2.313,"high":2.783,"low":2.253,"volume":569624},{"date":"2016-11-17","open":1.913,"close":2.753,"high":3.463,"low":1.913,"volume":2028741},{"date":"2016-11-18","open":2.613,"close":2.433,"high":2.733,"low":2.103,"volume":788226},{"date":"2016-11-21","open":2.393,"close":2.713,"high":3.613,"low":2.313,"volume":2003663},{"date":"2016-11-22","open":2.703,"close":3.143,"high":3.693,"low":2.573,"volume":2269031},{"date":"2016-11-23","open":3.713,"close":5.463,"high":5.463,"low":3.663,"volume":3311219},{"date":"2016-11-24","open":5.243,"close":6.293,"high":6.913,"low":4.833,"volume":3219035},{"date":"2016-11-25","open":6.343,"close":7.143,"high":7.213,"low":5.173,"volume":3143575},{"date":"2016-11-28","open":7.143,"close":8.383,"high":9.303,"low":7.013,"volume":4252529},{"date":"2016-12-01","open":9.913,"close":10.503,"high":11.233,"low":9.793,"volume":4745257},{"date":"2016-12-02","open":9.913,"close":8.673,"high":10.063,"low":8.543,"volume":3192136},{"date":"2016-12-05","open":6.573,"close":5.793,"high":6.913,"low":5.793,"volume":3619485},{"date":"2016-12-06","open":5.643,"close":6.243,"high":7.203,"low":5.313,"volume":3130854},{"date":"2016-12-07","open":5.923,"close":6.103,"high":6.363,"low":5.613,"volume":1688211},{"date":"2016-12-08","open":6.083,"close":6.153,"high":6.673,"low":5.803,"volume":1566255},{"date":"2016-12-09","open":6.153,"close":6.903,"high":7.083,"low":6.073,"volume":2284576},{"date":"2016-12-12","open":6.123,"close":5.253,"high":6.203,"low":4.953,"volume":2369454},{"date":"2016-12-13","open":5.393,"close":5.453,"high":5.813,"low":4.643,"volume":1455175},{"date":"2016-12-14","open":5.613,"close":5.213,"high":5.783,"low":5.013,"volume":1296191},{"date":"2016-12-15","open":5.223,"close":4.663,"high":5.463,"low":4.413,"volume":1581572},{"date":"2016-12-16","open":4.613,"close":4.903,"high":5.113,"low":4.263,"volume":1159837},{"date":"2016-12-19","open":4.913,"close":4.073,"high":4.943,"low":4.013,"volume":1053776},{"date":"2016-12-20","open":3.943,"close":3.913,"high":4.263,"low":3.593,"volume":852736},{"date":"2016-12-21","open":4.023,"close":4.113,"high":4.153,"low":3.833,"volume":670037},{"date":"2016-12-22","open":4.203,"close":4.573,"high":4.803,"low":4.143,"volume":1102716},{"date":"2016-12-23","open":4.383,"close":4.003,"high":4.413,"low":3.943,"volume":710528},{"date":"2016-12-26","open":3.813,"close":4.533,"high":4.553,"low":3.593,"volume":760513},{"date":"2016-12-27","open":4.473,"close":4.883,"high":5.223,"low":4.413,"volume":1027770},{"date":"2016-12-28","open":5.003,"close":4.853,"high":5.173,"low":4.713,"volume":569611},{"date":"2016-12-29","open":4.773,"close":4.743,"high":4.963,"low":4.523,"volume":454146},{"date":"2016-12-30","open":4.803,"close":4.533,"high":4.963,"low":4.533,"volume":469871},{"date":"2017-01-03","open":4.613,"close":4.973,"high":5.153,"low":4.613,"volume":583929},{"date":"2017-01-04","open":5.003,"close":5.053,"high":5.143,"low":4.793,"volume":716624},{"date":"2017-01-05","open":5.103,"close":5.173,"high":5.293,"low":5.003,"volume":630843},{"date":"2017-01-06","open":5.113,"close":4.913,"high":5.123,"low":4.763,"volume":541129},{"date":"2017-01-09","open":4.913,"close":4.653,"high":4.913,"low":4.413,"volume":562307},{"date":"2017-01-10","open":4.653,"close":4.843,"high":4.883,"low":4.423,"volume":463826},{"date":"2017-01-11","open":4.773,"close":4.593,"high":4.993,"low":4.493,"volume":346364},{"date":"2017-01-12","open":4.533,"close":4.223,"high":4.643,"low":4.183,"volume":384129},{"date":"2017-01-13","open":4.283,"close":4.073,"high":4.363,"low":4.053,"volume":414360},{"date":"2017-01-16","open":4.073,"close":3.703,"high":4.073,"low":3.223,"volume":612204},{"date":"2017-01-17","open":3.703,"close":4.083,"high":4.103,"low":3.603,"volume":386341},{"date":"2017-01-18","open":4.173,"close":4.873,"high":5.063,"low":4.173,"volume":918678},{"date":"2017-01-19","open":4.913,"close":4.793,"high":5.063,"low":4.683,"volume":379530},{"date":"2017-01-20","open":4.803,"close":5.283,"high":5.463,"low":4.803,"volume":684143},{"date":"2017-01-23","open":5.423,"close":5.193,"high":5.753,"low":5.123,"volume":589593},{"date":"2017-01-24","open":5.183,"close":5.233,"high":5.343,"low":5.013,"volume":399391},{"date":"2017-01-25","open":5.163,"close":5.413,"high":5.413,"low":5.043,"volume":321067},{"date":"2017-01-26","open":5.413,"close":5.693,"high":5.853,"low":5.413,"volume":519727},{"date":"2017-02-03","open":5.613,"close":5.303,"high":5.683,"low":5.213,"volume":325403},{"date":"2017-02-06","open":5.293,"close":5.173,"high":5.453,"low":5.063,"volume":423273},{"date":"2017-02-07","open":5.143,"close":5.043,"high":5.143,"low":4.903,"volume":451103},{"date":"2017-02-08","open":5.083,"close":5.263,"high":5.363,"low":5.003,"volume":412138},{"date":"2017-02-09","open":5.313,"close":5.533,"high":5.713,"low":5.313,"volume":585116},{"date":"2017-02-10","open":5.613,"close":5.883,"high":6.093,"low":5.523,"volume":766443},{"date":"2017-02-13","open":5.883,"close":7.013,"high":7.043,"low":5.853,"volume":1208038},{"date":"2017-02-14","open":7.213,"close":6.813,"high":7.653,"low":6.683,"volume":988288},{"date":"2017-02-15","open":6.813,"close":6.903,"high":7.263,"low":6.663,"volume":795565},{"date":"2017-02-16","open":6.823,"close":7.503,"high":7.503,"low":6.733,"volume":745332},{"date":"2017-02-17","open":7.613,"close":7.323,"high":7.813,"low":7.093,"volume":773631},{"date":"2017-02-20","open":7.373,"close":8.463,"high":8.573,"low":7.363,"volume":1326712},{"date":"2017-02-21","open":8.393,"close":8.153,"high":8.543,"low":7.973,"volume":894104},{"date":"2017-02-22","open":8.013,"close":8.233,"high":8.413,"low":7.813,"volume":651620},{"date":"2017-02-23","open":8.223,"close":7.823,"high":8.503,"low":7.713,"volume":708644},{"date":"2017-02-24","open":7.883,"close":7.763,"high":8.053,"low":7.143,"volume":690855},{"date":"2017-02-27","open":7.713,"close":7.043,"high":7.713,"low":7.013,"volume":715625},{"date":"2017-02-28","open":7.003,"close":7.353,"high":7.483,"low":7.003,"volume":434798},{"date":"2017-03-01","open":7.413,"close":7.373,"high":7.663,"low":7.223,"volume":411257},{"date":"2017-03-02","open":7.413,"close":7.223,"high":7.543,"low":7.143,"volume":365122},{"date":"2017-03-03","open":7.193,"close":7.213,"high":7.333,"low":6.963,"volume":395696},{"date":"2017-03-06","open":7.223,"close":8.063,"high":8.163,"low":7.223,"volume":874327},{"date":"2017-03-07","open":8.113,"close":8.143,"high":8.273,"low":7.963,"volume":514196},{"date":"2017-03-08","open":8.183,"close":8.003,"high":8.393,"low":7.763,"volume":495694},{"date":"2017-03-09","open":8.143,"close":8.313,"high":8.793,"low":8.143,"volume":732047},{"date":"2017-03-10","open":8.423,"close":8.873,"high":8.953,"low":8.213,"volume":947505},{"date":"2017-03-13","open":8.913,"close":8.783,"high":9.373,"low":8.513,"volume":958116},{"date":"2017-03-14","open":8.793,"close":8.623,"high":8.873,"low":8.393,"volume":611493},{"date":"2017-03-15","open":8.653,"close":9.213,"high":9.463,"low":8.513,"volume":782324},{"date":"2017-03-16","open":9.303,"close":9.143,"high":9.713,"low":8.973,"volume":649655},{"date":"2017-03-17","open":9.133,"close":8.723,"high":9.393,"low":8.713,"volume":565883},{"date":"2017-03-20","open":8.993,"close":9.173,"high":9.363,"low":8.803,"volume":661259},{"date":"2017-03-21","open":9.313,"close":10.253,"high":10.263,"low":9.143,"volume":1135841},{"date":"2017-03-22","open":10.043,"close":10.413,"high":10.603,"low":9.923,"volume":865700},{"date":"2017-03-23","open":10.293,"close":11.113,"high":11.173,"low":10.093,"volume":865868},{"date":"2017-03-24","open":11.273,"close":11.453,"high":12.593,"low":11.203,"volume":1282813},{"date":"2017-03-27","open":11.423,"close":10.623,"high":12.123,"low":10.593,"volume":1043188},{"date":"2017-03-28","open":10.663,"close":10.713,"high":11.073,"low":10.163,"volume":754173},{"date":"2017-03-29","open":10.703,"close":11.113,"high":11.303,"low":10.393,"volume":657345},{"date":"2017-03-30","open":10.993,"close":10.633,"high":11.273,"low":10.013,"volume":764243},{"date":"2017-03-31","open":10.553,"close":11.613,"high":11.613,"low":10.453,"volume":825606},{"date":"2017-04-05","open":11.663,"close":11.373,"high":11.853,"low":11.173,"volume":986518},{"date":"2017-04-06","open":11.303,"close":11.913,"high":11.913,"low":11.093,"volume":739795},{"date":"2017-04-07","open":11.843,"close":11.723,"high":12.513,"low":11.663,"volume":805843},{"date":"2017-04-10","open":11.723,"close":11.433,"high":11.853,"low":11.323,"volume":542802},{"date":"2017-04-11","open":11.323,"close":10.743,"high":11.503,"low":9.633,"volume":1249299},{"date":"2017-04-12","open":10.413,"close":10.723,"high":11.003,"low":10.113,"volume":585433},{"date":"2017-04-13","open":10.703,"close":11.163,"high":11.273,"low":10.553,"volume":520230},{"date":"2017-04-14","open":11.153,"close":10.593,"high":11.163,"low":10.583,"volume":405185},{"date":"2017-04-17","open":10.713,"close":11.663,"high":11.663,"low":10.673,"volume":815712},{"date":"2017-04-18","open":11.713,"close":12.143,"high":12.443,"low":11.563,"volume":1029569},{"date":"2017-04-19","open":12.113,"close":13.123,"high":13.123,"low":11.943,"volume":1228986},{"date":"2017-04-20","open":13.143,"close":12.933,"high":14.093,"low":12.913,"volume":1082989},{"date":"2017-04-21","open":12.763,"close":12.823,"high":13.273,"low":12.483,"volume":749581},{"date":"2017-04-24","open":12.713,"close":12.423,"high":13.213,"low":11.923,"volume":643257},{"date":"2017-04-25","open":12.523,"close":13.753,"high":13.793,"low":12.483,"volume":919470},{"date":"2017-04-26","open":13.913,"close":13.343,"high":14.903,"low":13.193,"volume":1403738},{"date":"2017-04-27","open":13.573,"close":13.493,"high":13.713,"low":12.663,"volume":1059194},{"date":"2017-04-28","open":13.573,"close":12.913,"high":13.613,"low":12.423,"volume":1027204},{"date":"2017-05-02","open":12.613,"close":12.883,"high":13.003,"low":12.173,"volume":791127},{"date":"2017-05-03","open":12.893,"close":12.563,"high":13.193,"low":12.423,"volume":700248},{"date":"2017-05-04","open":12.573,"close":12.573,"high":12.833,"low":12.343,"volume":473852},{"date":"2017-05-05","open":12.403,"close":12.683,"high":12.973,"low":12.273,"volume":781966},{"date":"2017-05-08","open":12.513,"close":11.593,"high":12.913,"low":11.573,"volume":923337},{"date":"2017-05-09","open":11.463,"close":11.073,"high":11.463,"low":10.473,"volume":963494},{"date":"2017-05-10","open":11.363,"close":11.393,"high":11.883,"low":11.213,"volume":704273},{"date":"2017-05-11","open":11.213,"close":12.793,"high":12.813,"low":11.083,"volume":989165},{"date":"2017-05-12","open":12.883,"close":12.983,"high":13.053,"low":12.483,"volume":668098},{"date":"2017-05-15","open":12.983,"close":12.943,"high":13.213,"low":12.693,"volume":524782},{"date":"2017-05-16","open":12.713,"close":13.493,"high":13.493,"low":12.423,"volume":766197},{"date":"2017-05-17","open":13.333,"close":12.833,"high":13.863,"low":12.793,"volume":806615},{"date":"2017-05-18","open":12.613,"close":12.553,"high":12.883,"low":12.423,"volume":420488},{"date":"2017-05-19","open":12.643,"close":13.013,"high":13.283,"low":12.633,"volume":555867},{"date":"2017-05-22","open":13.063,"close":13.733,"high":13.793,"low":12.723,"volume":772157},{"date":"2017-05-23","open":13.713,"close":13.903,"high":14.093,"low":13.533,"volume":850163},{"date":"2017-05-24","open":13.653,"close":13.663,"high":13.913,"low":13.113,"volume":684405},{"date":"2017-05-25","open":13.413,"close":13.503,"high":13.903,"low":13.323,"volume":465467},{"date":"2017-05-26","open":13.593,"close":13.983,"high":14.213,"low":13.563,"volume":560988},{"date":"2017-05-31","open":14.053,"close":13.993,"high":14.113,"low":13.363,"volume":707873},{"date":"2017-06-01","open":13.833,"close":13.883,"high":14.193,"low":13.763,"volume":503855},{"date":"2017-06-02","open":13.943,"close":13.413,"high":13.993,"low":13.213,"volume":591040},{"date":"2017-06-05","open":13.283,"close":13.183,"high":13.613,"low":13.113,"volume":390841},{"date":"2017-06-06","open":13.183,"close":14.173,"high":14.213,"low":13.183,"volume":792733},{"date":"2017-06-07","open":14.263,"close":14.513,"high":14.913,"low":14.073,"volume":962071},{"date":"2017-06-08","open":14.613,"close":16.163,"high":16.253,"low":14.593,"volume":1136670},{"date":"2017-06-09","open":16.163,"close":15.953,"high":17.013,"low":15.773,"volume":1144057},{"date":"2017-06-12","open":15.913,"close":17.483,"high":17.483,"low":15.813,"volume":991375},{"date":"2017-06-13","open":17.063,"close":17.263,"high":17.393,"low":16.873,"volume":668783},{"date":"2017-06-14","open":17.283,"close":16.343,"high":17.713,"low":16.073,"volume":877246},{"date":"2017-06-15","open":16.403,"close":16.453,"high":16.853,"low":15.913,"volume":702470},{"date":"2017-06-16","open":16.353,"close":15.903,"high":16.763,"low":15.833,"volume":656170},{"date":"2017-06-19","open":16.023,"close":17.223,"high":17.253,"low":15.973,"volume":761607},{"date":"2017-06-20","open":17.613,"close":17.223,"high":17.763,"low":16.843,"volume":857317},{"date":"2017-06-21","open":17.513,"close":18.453,"high":18.523,"low":17.043,"volume":919810},{"date":"2017-06-22","open":18.453,"close":18.533,"high":19.583,"low":18.303,"volume":1281862},{"date":"2017-06-23","open":18.463,"close":19.923,"high":19.993,"low":18.113,"volume":1096280},{"date":"2017-06-26","open":19.923,"close":20.553,"high":21.473,"low":19.723,"volume":1226117},{"date":"2017-06-27","open":20.683,"close":21.343,"high":21.413,"low":20.213,"volume":756718},{"date":"2017-06-28","open":21.203,"close":20.273,"high":21.473,"low":20.023,"volume":898195},{"date":"2017-06-29","open":20.573,"close":20.413,"high":20.713,"low":19.863,"volume":706817},{"date":"2017-06-30","open":20.373,"close":21.083,"high":21.473,"low":20.073,"volume":828784},{"date":"2017-07-03","open":21.213,"close":20.403,"high":21.463,"low":20.003,"volume":739926},{"date":"2017-07-04","open":20.413,"close":19.783,"high":20.463,"low":18.793,"volume":1048293},{"date":"2017-07-05","open":19.823,"close":20.973,"high":21.013,"low":18.913,"volume":959118},{"date":"2017-07-06","open":21.113,"close":20.913,"high":21.313,"low":20.373,"volume":713318},{"date":"2017-07-07","open":20.613,"close":20.123,"high":20.803,"low":19.923,"volume":669681},{"date":"2017-07-10","open":20.213,"close":20.773,"high":21.083,"low":20.173,"volume":659076},{"date":"2017-07-11","open":21.013,"close":23.243,"high":23.363,"low":20.893,"volume":1428060},{"date":"2017-07-12","open":23.243,"close":22.503,"high":23.463,"low":22.143,"volume":860734},{"date":"2017-07-13","open":22.483,"close":22.723,"high":23.093,"low":22.173,"volume":507538},{"date":"2017-07-14","open":22.533,"close":22.793,"high":23.043,"low":22.113,"volume":441473},{"date":"2017-07-17","open":22.793,"close":22.773,"high":23.403,"low":22.113,"volume":783226},{"date":"2017-07-18","open":22.313,"close":21.943,"high":22.733,"low":21.423,"volume":728729},{"date":"2017-07-19","open":21.713,"close":21.703,"high":22.563,"low":21.463,"volume":789621},{"date":"2017-07-20","open":21.703,"close":22.753,"high":23.013,"low":21.463,"volume":913578},{"date":"2017-07-21","open":22.713,"close":22.423,"high":22.923,"low":22.243,"volume":523515},{"date":"2017-07-24","open":22.413,"close":23.013,"high":23.503,"low":22.073,"volume":754138},{"date":"2017-07-25","open":23.003,"close":22.733,"high":23.263,"low":22.643,"volume":466003},{"date":"2017-07-26","open":22.753,"close":21.713,"high":22.913,"low":21.413,"volume":694889},{"date":"2017-07-27","open":21.613,"close":20.613,"high":21.613,"low":20.263,"volume":919579},{"date":"2017-07-28","open":21.043,"close":21.283,"high":21.503,"low":20.713,"volume":567512},{"date":"2017-07-31","open":21.343,"close":20.953,"high":21.343,"low":20.683,"volume":527418},{"date":"2017-08-01","open":20.893,"close":20.973,"high":21.643,"low":20.693,"volume":567478},{"date":"2017-08-02","open":20.973,"close":20.733,"high":21.273,"low":20.593,"volume":495573},{"date":"2017-08-03","open":20.713,"close":20.043,"high":20.713,"low":19.663,"volume":796377},{"date":"2017-08-04","open":20.043,"close":19.503,"high":20.393,"low":19.363,"volume":639476},{"date":"2017-08-07","open":19.503,"close":20.143,"high":20.313,"low":18.543,"volume":689584},{"date":"2017-08-08","open":20.063,"close":20.203,"high":20.573,"low":19.863,"volume":368308},{"date":"2017-08-09","open":20.203,"close":20.893,"high":21.213,"low":19.913,"volume":572549},{"date":"2017-08-10","open":20.893,"close":20.533,"high":21.313,"low":20.213,"volume":415328},{"date":"2017-08-11","open":20.063,"close":19.873,"high":20.723,"low":19.713,"volume":380577},{"date":"2017-08-14","open":19.913,"close":20.543,"high":20.963,"low":19.913,"volume":427689},{"date":"2017-08-15","open":20.573,"close":20.293,"high":20.703,"low":20.093,"volume":369549},{"date":"2017-08-16","open":20.193,"close":19.633,"high":20.263,"low":19.373,"volume":528731},{"date":"2017-08-17","open":19.723,"close":19.793,"high":20.043,"low":19.313,"volume":420343},{"date":"2017-08-18","open":19.603,"close":19.983,"high":20.143,"low":19.453,"volume":301067},{"date":"2017-08-21","open":20.033,"close":20.613,"high":20.713,"low":19.833,"volume":428797},{"date":"2017-08-22","open":20.823,"close":20.773,"high":21.333,"low":20.623,"volume":456970},{"date":"2017-08-23","open":20.813,"close":20.913,"high":20.973,"low":20.633,"volume":304271},{"date":"2017-08-24","open":20.923,"close":21.143,"high":21.213,"low":20.813,"volume":395252},{"date":"2017-08-25","open":21.333,"close":21.363,"high":21.863,"low":21.213,"volume":551227},{"date":"2017-08-28","open":21.753,"close":21.533,"high":22.213,"low":21.213,"volume":592687},{"date":"2017-08-29","open":21.623,"close":21.093,"high":21.653,"low":20.713,"volume":492170},{"date":"2017-08-30","open":21.203,"close":21.293,"high":21.323,"low":20.833,"volume":354848},{"date":"2017-08-31","open":21.833,"close":20.363,"high":22.063,"low":19.833,"volume":1214647},{"date":"2017-09-01","open":20.383,"close":19.823,"high":20.383,"low":19.633,"volume":1082110},{"date":"2017-09-04","open":19.793,"close":19.793,"high":20.033,"low":19.513,"volume":669978},{"date":"2017-09-05","open":19.793,"close":19.843,"high":20.043,"low":19.613,"volume":497346},{"date":"2017-09-06","open":19.843,"close":19.903,"high":19.963,"low":19.643,"volume":376484},{"date":"2017-09-07","open":19.763,"close":19.513,"high":19.833,"low":19.363,"volume":576465},{"date":"2017-09-08","open":19.413,"close":18.803,"high":19.513,"low":18.723,"volume":854393},{"date":"2017-09-11","open":18.733,"close":18.823,"high":19.233,"low":18.493,"volume":513667},{"date":"2017-09-12","open":18.813,"close":18.413,"high":18.813,"low":18.133,"volume":756724},{"date":"2017-09-13","open":18.413,"close":19.043,"high":19.193,"low":18.273,"volume":718019},{"date":"2017-09-14","open":19.043,"close":19.213,"high":19.363,"low":18.743,"volume":481197},{"date":"2017-09-15","open":19.203,"close":19.653,"high":19.803,"low":18.943,"volume":648502},{"date":"2017-09-19","open":19.713,"close":19.003,"high":20.093,"low":18.953,"volume":631201},{"date":"2017-09-20","open":19.113,"close":19.543,"high":19.693,"low":19.013,"volume":470740},{"date":"2017-09-21","open":19.673,"close":19.703,"high":19.863,"low":19.493,"volume":435297},{"date":"2017-09-22","open":19.613,"close":20.963,"high":21.343,"low":19.573,"volume":1124248},{"date":"2017-09-25","open":20.913,"close":20.643,"high":21.233,"low":20.393,"volume":610590},{"date":"2017-09-26","open":20.623,"close":20.113,"high":20.843,"low":19.913,"volume":462085},{"date":"2017-09-27","open":20.193,"close":20.263,"high":20.503,"low":19.843,"volume":347620},{"date":"2017-09-28","open":20.263,"close":19.613,"high":20.333,"low":19.583,"volume":479436},{"date":"2017-09-29","open":19.653,"close":19.613,"high":19.963,"low":19.513,"volume":347619},{"date":"2017-10-09","open":20.213,"close":20.813,"high":21.293,"low":19.733,"volume":1166830},{"date":"2017-10-10","open":20.993,"close":20.503,"high":21.253,"low":19.863,"volume":858895},{"date":"2017-10-11","open":20.403,"close":21.663,"high":21.923,"low":20.233,"volume":1404219},{"date":"2017-10-12","open":21.693,"close":22.133,"high":22.303,"low":21.543,"volume":969359},{"date":"2017-10-13","open":22.163,"close":21.983,"high":22.353,"low":21.563,"volume":531334},{"date":"2017-10-16","open":21.983,"close":21.213,"high":22.313,"low":21.213,"volume":564722},{"date":"2017-10-17","open":21.473,"close":22.393,"high":22.393,"low":21.103,"volume":832012},{"date":"2017-10-18","open":22.413,"close":22.903,"high":22.913,"low":22.113,"volume":776494},{"date":"2017-10-19","open":22.703,"close":22.773,"high":23.263,"low":22.283,"volume":667512},{"date":"2017-10-20","open":22.633,"close":22.213,"high":22.633,"low":21.753,"volume":493677},{"date":"2017-10-23","open":22.213,"close":22.343,"high":22.613,"low":21.803,"volume":397022},{"date":"2017-10-24","open":22.043,"close":22.983,"high":23.163,"low":21.983,"volume":669611},{"date":"2017-10-25","open":22.913,"close":23.523,"high":23.663,"low":22.813,"volume":728210},{"date":"2017-10-26","open":23.723,"close":24.593,"high":25.313,"low":23.413,"volume":963327},{"date":"2017-10-27","open":24.413,"close":25.483,"high":25.513,"low":24.323,"volume":692542},{"date":"2017-10-30","open":25.613,"close":25.463,"high":26.013,"low":24.413,"volume":645709},{"date":"2017-10-31","open":25.513,"close":24.263,"high":25.513,"low":23.953,"volume":836809},{"date":"2017-11-01","open":24.313,"close":23.513,"high":24.793,"low":23.303,"volume":951610},{"date":"2017-11-02","open":23.533,"close":23.973,"high":23.983,"low":23.063,"volume":544940},{"date":"2017-11-03","open":23.983,"close":23.543,"high":24.293,"low":23.313,"volume":543527},{"date":"2017-11-06","open":23.573,"close":25.243,"high":25.433,"low":23.503,"volume":920701},{"date":"2017-11-07","open":25.313,"close":25.903,"high":26.713,"low":25.113,"volume":861129},{"date":"2017-11-08","open":25.883,"close":25.243,"high":26.713,"low":25.033,"volume":815936},{"date":"2017-11-09","open":25.263,"close":25.453,"high":25.523,"low":24.303,"volume":641268},{"date":"2017-11-10","open":25.433,"close":27.383,"high":27.453,"low":25.373,"volume":1043659},{"date":"2017-11-13","open":27.663,"close":27.353,"high":28.173,"low":27.073,"volume":747428},{"date":"2017-11-14","open":27.183,"close":26.573,"high":27.213,"low":26.093,"volume":668721},{"date":"2017-11-15","open":26.393,"close":27.173,"high":27.373,"low":26.133,"volume":633152},{"date":"2017-11-16","open":26.813,"close":27.573,"high":27.573,"low":26.213,"volume":658313},{"date":"2017-11-17","open":27.403,"close":27.663,"high":28.013,"low":26.693,"volume":876951},{"date":"2017-11-20","open":27.213,"close":27.533,"high":27.653,"low":26.413,"volume":617386},{"date":"2017-11-21","open":27.523,"close":29.513,"high":29.513,"low":27.413,"volume":1216429},{"date":"2017-11-22","open":29.573,"close":29.073,"high":29.903,"low":28.663,"volume":877585},{"date":"2017-11-23","open":28.723,"close":26.723,"high":28.863,"low":26.313,"volume":958310},{"date":"2017-11-24","open":26.313,"close":27.223,"high":27.253,"low":25.213,"volume":1096093},{"date":"2017-11-27","open":26.663,"close":25.753,"high":26.663,"low":25.353,"volume":727477},{"date":"2017-11-28","open":25.413,"close":25.713,"high":26.103,"low":25.223,"volume":432874},{"date":"2017-11-29","open":25.863,"close":24.163,"high":25.993,"low":23.923,"volume":746558},{"date":"2017-11-30","open":24.213,"close":24.163,"high":24.653,"low":23.783,"volume":485983},{"date":"2017-12-01","open":24.233,"close":23.343,"high":24.413,"low":23.213,"volume":699908},{"date":"2017-12-04","open":23.213,"close":23.873,"high":24.223,"low":23.043,"volume":700670},{"date":"2017-12-05","open":23.523,"close":24.213,"high":24.663,"low":23.483,"volume":730805},{"date":"2017-12-06","open":24.113,"close":23.663,"high":24.423,"low":22.763,"volume":647661},{"date":"2017-12-07","open":23.493,"close":22.513,"high":23.763,"low":22.413,"volume":605528},{"date":"2017-12-08","open":22.603,"close":23.403,"high":23.853,"low":22.603,"volume":576381},{"date":"2017-12-11","open":24.013,"close":25.153,"high":25.303,"low":23.833,"volume":818974},{"date":"2017-12-12","open":25.313,"close":24.733,"high":25.883,"low":24.713,"volume":551324},{"date":"2017-12-13","open":24.893,"close":25.663,"high":25.813,"low":24.723,"volume":585370},{"date":"2017-12-14","open":25.713,"close":25.433,"high":25.883,"low":25.013,"volume":416197},{"date":"2017-12-15","open":25.423,"close":24.823,"high":25.423,"low":24.773,"volume":339293},{"date":"2017-12-18","open":24.763,"close":25.663,"high":25.773,"low":24.593,"volume":536958},{"date":"2017-12-19","open":25.463,"close":26.293,"high":26.643,"low":25.413,"volume":590166},{"date":"2017-12-20","open":26.243,"close":26.193,"high":27.033,"low":25.903,"volume":557610},{"date":"2017-12-21","open":26.323,"close":26.773,"high":26.923,"low":26.033,"volume":453032},{"date":"2017-12-22","open":26.713,"close":26.783,"high":27.103,"low":26.313,"volume":322060},{"date":"2017-12-25","open":26.813,"close":27.123,"high":27.713,"low":26.813,"volume":500770},{"date":"2017-12-26","open":27.313,"close":26.373,"high":27.333,"low":26.003,"volume":382289},{"date":"2017-12-27","open":26.443,"close":24.893,"high":26.493,"low":24.823,"volume":531136},{"date":"2017-12-28","open":25.063,"close":25.453,"high":25.993,"low":24.843,"volume":431243},{"date":"2017-12-29","open":25.613,"close":25.413,"high":26.113,"low":25.153,"volume":368479},{"date":"2018-01-02","open":25.913,"close":26.863,"high":26.913,"low":25.893,"volume":587146},{"date":"2018-01-03","open":27.013,"close":27.363,"high":28.173,"low":26.913,"volume":794304},{"date":"2018-01-04","open":27.713,"close":28.293,"high":28.293,"low":27.443,"volume":640485},{"date":"2018-01-05","open":28.513,"close":29.593,"high":29.663,"low":28.023,"volume":781865},{"date":"2018-01-08","open":29.883,"close":29.543,"high":30.663,"low":29.013,"volume":788630},{"date":"2018-01-09","open":29.433,"close":31.113,"high":31.193,"low":29.303,"volume":768856},{"date":"2018-01-10","open":31.013,"close":32.763,"high":33.673,"low":30.683,"volume":1086824},{"date":"2018-01-11","open":32.523,"close":32.513,"high":33.823,"low":31.933,"volume":684113},{"date":"2018-01-12","open":32.513,"close":35.013,"high":35.193,"low":31.953,"volume":854821},{"date":"2018-01-15","open":34.903,"close":36.313,"high":36.863,"low":34.703,"volume":969441},{"date":"2018-01-16","open":35.813,"close":36.083,"high":37.193,"low":35.123,"volume":816648},{"date":"2018-01-17","open":35.693,"close":33.753,"high":36.673,"low":33.363,"volume":968724},{"date":"2018-01-18","open":33.413,"close":33.973,"high":34.803,"low":33.313,"volume":606531},{"date":"2018-01-19","open":33.803,"close":33.163,"high":34.473,"low":32.843,"volume":608047},{"date":"2018-01-22","open":33.213,"close":38.313,"high":38.313,"low":33.213,"volume":1130541},{"date":"2018-01-23","open":38.213,"close":38.503,"high":38.613,"low":37.163,"volume":811738},{"date":"2018-01-24","open":38.413,"close":37.483,"high":38.433,"low":36.893,"volume":627582},{"date":"2018-01-25","open":37.163,"close":37.113,"high":38.083,"low":36.013,"volume":590652},{"date":"2018-01-26","open":36.723,"close":39.113,"high":40.413,"low":36.483,"volume":867829},{"date":"2018-01-29","open":38.713,"close":37.493,"high":39.783,"low":36.713,"volume":832294},{"date":"2018-01-30","open":37.053,"close":36.063,"high":37.213,"low":35.963,"volume":643059},{"date":"2018-01-31","open":35.713,"close":37.653,"high":38.273,"low":35.593,"volume":667284},{"date":"2018-02-01","open":37.993,"close":37.293,"high":38.073,"low":35.763,"volume":703187},{"date":"2018-02-02","open":36.723,"close":37.203,"high":37.593,"low":35.913,"volume":485996},{"date":"2018-02-05","open":36.463,"close":35.763,"high":37.203,"low":34.363,"volume":831558},{"date":"2018-02-06","open":33.903,"close":35.133,"high":35.573,"low":33.413,"volume":980626},{"date":"2018-02-07","open":36.163,"close":31.993,"high":36.603,"low":31.813,"volume":910326},{"date":"2018-02-08","open":32.013,"close":32.713,"high":33.573,"low":30.863,"volume":873655},{"date":"2018-02-09","open":30.813,"close":31.163,"high":31.603,"low":29.893,"volume":977818},{"date":"2018-02-12","open":31.403,"close":33.223,"high":33.573,"low":31.293,"volume":763372},{"date":"2018-02-13","open":33.813,"close":34.113,"high":35.413,"low":33.813,"volume":616850},{"date":"2018-02-14","open":34.223,"close":35.953,"high":36.093,"low":34.223,"volume":479571},{"date":"2018-02-22","open":36.943,"close":36.703,"high":37.513,"low":36.263,"volume":618226},{"date":"2018-02-23","open":36.713,"close":35.773,"high":36.953,"low":35.583,"volume":566942},{"date":"2018-02-26","open":36.493,"close":36.363,"high":36.613,"low":35.353,"volume":526466},{"date":"2018-02-27","open":36.363,"close":33.723,"high":36.363,"low":33.543,"volume":1157391},{"date":"2018-02-28","open":32.803,"close":33.403,"high":34.223,"low":32.163,"volume":618893},{"date":"2018-03-01","open":33.063,"close":33.293,"high":33.973,"low":32.723,"volume":529376},{"date":"2018-03-02","open":32.763,"close":34.193,"high":34.403,"low":32.493,"volume":563261},{"date":"2018-03-05","open":34.183,"close":33.343,"high":34.353,"low":33.033,"volume":408807},{"date":"2018-03-06","open":33.643,"close":33.583,"high":33.673,"low":32.223,"volume":458874},{"date":"2018-03-07","open":33.583,"close":33.433,"high":34.203,"low":33.073,"volume":333013},{"date":"2018-03-08","open":33.233,"close":34.873,"high":35.013,"low":32.923,"volume":548307},{"date":"2018-03-09","open":34.883,"close":34.753,"high":35.273,"low":34.333,"volume":473887},{"date":"2018-03-12","open":35.063,"close":35.003,"high":35.663,"low":34.013,"volume":653299},{"date":"2018-03-13","open":34.903,"close":34.713,"high":35.413,"low":34.353,"volume":463684},{"date":"2018-03-14","open":34.303,"close":33.893,"high":34.623,"low":33.723,"volume":413145},{"date":"2018-03-15","open":33.713,"close":35.513,"high":35.573,"low":33.643,"volume":757443},{"date":"2018-03-16","open":35.493,"close":35.133,"high":35.563,"low":34.943,"volume":749181},{"date":"2018-03-19","open":35.033,"close":34.643,"high":35.063,"low":34.213,"volume":369997},{"date":"2018-03-20","open":34.313,"close":33.913,"high":34.373,"low":33.413,"volume":434321},{"date":"2018-03-21","open":33.963,"close":33.413,"high":34.323,"low":33.393,"volume":357397},{"date":"2018-03-22","open":33.413,"close":31.613,"high":33.663,"low":31.513,"volume":842820},{"date":"2018-03-23","open":29.613,"close":30.593,"high":30.913,"low":28.123,"volume":897017},{"date":"2018-03-26","open":29.813,"close":29.843,"high":30.213,"low":28.993,"volume":557485},{"date":"2018-03-27","open":30.573,"close":29.153,"high":30.963,"low":28.733,"volume":592630},{"date":"2018-03-28","open":28.713,"close":27.223,"high":28.713,"low":26.723,"volume":934072},{"date":"2018-03-29","open":27.443,"close":28.813,"high":29.213,"low":26.243,"volume":847055},{"date":"2018-03-30","open":28.703,"close":28.613,"high":29.413,"low":28.413,"volume":506755},{"date":"2018-04-02","open":28.343,"close":27.683,"high":29.273,"low":27.553,"volume":508996},{"date":"2018-04-03","open":27.213,"close":27.833,"high":28.193,"low":26.843,"volume":372046},{"date":"2018-04-04","open":28.013,"close":28.513,"high":29.163,"low":27.643,"volume":491215},{"date":"2018-04-09","open":28.363,"close":27.433,"high":28.693,"low":27.133,"volume":505261},{"date":"2018-04-10","open":27.613,"close":29.393,"high":29.393,"low":27.613,"volume":582346},{"date":"2018-04-11","open":29.713,"close":29.833,"high":30.573,"low":29.693,"volume":535068},{"date":"2018-04-12","open":29.843,"close":29.513,"high":30.113,"low":29.313,"volume":318138},{"date":"2018-04-13","open":29.893,"close":29.163,"high":30.263,"low":28.833,"volume":337918},{"date":"2018-04-16","open":29.163,"close":27.903,"high":29.463,"low":27.473,"volume":529298},{"date":"2018-04-17","open":27.853,"close":27.003,"high":28.183,"low":26.913,"volume":518662},{"date":"2018-04-18","open":27.593,"close":27.063,"high":27.763,"low":26.463,"volume":451721},{"date":"2018-04-19","open":27.333,"close":29.313,"high":29.373,"low":27.073,"volume":663922},{"date":"2018-04-20","open":29.543,"close":29.563,"high":31.013,"low":29.303,"volume":767214},{"date":"2018-04-23","open":29.803,"close":31.433,"high":31.473,"low":29.803,"volume":763662},{"date":"2018-04-24","open":31.803,"close":31.903,"high":32.773,"low":31.513,"volume":682442},{"date":"2018-04-25","open":31.713,"close":31.783,"high":32.653,"low":31.433,"volume":433751},{"date":"2018-04-26","open":26.833,"close":27.293,"high":28.933,"low":26.773,"volume":3745624},{"date":"2018-04-27","open":28.013,"close":25.793,"high":28.113,"low":25.793,"volume":2293287},{"date":"2018-05-02","open":25.943,"close":26.913,"high":27.223,"low":25.933,"volume":974178},{"date":"2018-05-03","open":26.873,"close":27.503,"high":27.603,"low":26.293,"volume":930896},{"date":"2018-05-04","open":27.503,"close":27.593,"high":28.583,"low":27.413,"volume":865753},{"date":"2018-05-07","open":27.903,"close":28.433,"high":28.563,"low":27.073,"volume":942241},{"date":"2018-05-08","open":28.483,"close":29.713,"high":29.913,"low":28.473,"volume":985756},{"date":"2018-05-09","open":29.833,"close":29.913,"high":29.963,"low":29.293,"volume":623495},{"date":"2018-05-10","open":30.053,"close":29.923,"high":30.333,"low":29.423,"volume":560935},{"date":"2018-05-11","open":30.113,"close":29.213,"high":30.203,"low":28.913,"volume":547551},{"date":"2018-05-14","open":29.693,"close":30.293,"high":30.403,"low":29.543,"volume":684311},{"date":"2018-05-15","open":30.463,"close":30.063,"high":30.463,"low":29.743,"volume":476442},{"date":"2018-05-16","open":29.773,"close":29.593,"high":29.983,"low":29.513,"volume":409712},{"date":"2018-05-17","open":29.943,"close":29.463,"high":30.143,"low":29.413,"volume":436531},{"date":"2018-05-18","open":29.363,"close":29.983,"high":30.063,"low":28.943,"volume":487185},{"date":"2018-05-21","open":30.113,"close":29.653,"high":30.213,"low":29.443,"volume":574057},{"date":"2018-05-22","open":29.493,"close":28.513,"high":29.493,"low":28.043,"volume":839495},{"date":"2018-05-23","open":28.433,"close":27.933,"high":28.433,"low":27.813,"volume":399705},{"date":"2018-05-24","open":27.933,"close":27.323,"high":28.113,"low":27.253,"volume":451000},{"date":"2018-05-25","open":27.323,"close":27.453,"high":27.803,"low":27.213,"volume":336852},{"date":"2018-05-28","open":27.523,"close":28.343,"high":28.533,"low":27.283,"volume":501538},{"date":"2018-05-29","open":28.403,"close":27.783,"high":28.503,"low":27.683,"volume":391081},{"date":"2018-05-30","open":27.193,"close":27.043,"high":27.573,"low":26.313,"volume":443974},{"date":"2018-05-31","open":27.563,"close":29.213,"high":29.553,"low":27.253,"volume":1043906},{"date":"2018-06-01","open":29.013,"close":28.293,"high":29.013,"low":27.973,"volume":495741},{"date":"2018-06-04","open":28.713,"close":29.523,"high":30.023,"low":28.703,"volume":1024946},{"date":"2018-06-05","open":29.713,"close":30.263,"high":30.553,"low":29.643,"volume":1033095},{"date":"2018-06-06","open":30.263,"close":30.123,"high":30.513,"low":29.863,"volume":545544},{"date":"2018-06-07","open":30.463,"close":29.693,"high":30.573,"low":29.633,"volume":564428},{"date":"2018-06-08","open":29.663,"close":29.863,"high":30.443,"low":29.463,"volume":734040},{"date":"2018-06-11","open":30.413,"close":30.643,"high":31.193,"low":29.943,"volume":880368},{"date":"2018-06-12","open":30.873,"close":32.113,"high":32.293,"low":30.663,"volume":1010233},{"date":"2018-06-13","open":31.913,"close":31.593,"high":32.473,"low":31.463,"volume":565320},{"date":"2018-06-14","open":31.643,"close":30.653,"high":31.943,"low":30.363,"volume":607917},{"date":"2018-06-15","open":30.733,"close":30.723,"high":31.263,"low":30.313,"volume":449822},{"date":"2018-06-19","open":29.733,"close":29.043,"high":30.213,"low":28.443,"volume":924874},{"date":"2018-06-20","open":28.933,"close":29.593,"high":29.903,"low":28.593,"volume":504058},{"date":"2018-06-21","open":29.603,"close":29.573,"high":30.553,"low":29.373,"volume":489259},{"date":"2018-06-22","open":29.213,"close":29.773,"high":29.823,"low":28.573,"volume":457005},{"date":"2018-06-25","open":29.963,"close":29.473,"high":30.703,"low":29.263,"volume":512314},{"date":"2018-06-26","open":28.813,"close":29.013,"high":29.473,"low":28.333,"volume":483896},{"date":"2018-06-27","open":29.073,"close":27.183,"high":29.413,"low":26.893,"volume":727079},{"date":"2018-06-28","open":26.613,"close":26.893,"high":27.633,"low":26.423,"volume":514443},{"date":"2018-06-29","open":27.313,"close":28.863,"high":28.913,"low":26.913,"volume":485876},{"date":"2018-07-02","open":28.713,"close":27.063,"high":28.713,"low":26.693,"volume":628945},{"date":"2018-07-03","open":27.083,"close":26.313,"high":27.423,"low":24.823,"volume":807296},{"date":"2018-07-04","open":26.343,"close":24.893,"high":26.583,"low":24.613,"volume":551887},{"date":"2018-07-05","open":25.513,"close":25.123,"high":26.243,"low":25.053,"volume":520833},{"date":"2018-07-06","open":25.503,"close":25.913,"high":26.393,"low":25.023,"volume":487745},{"date":"2018-07-09","open":26.493,"close":27.733,"high":27.863,"low":26.123,"volume":608381},{"date":"2018-07-10","open":27.733,"close":27.593,"high":27.893,"low":27.043,"volume":387568},{"date":"2018-07-11","open":26.513,"close":27.003,"high":27.353,"low":26.113,"volume":312298},{"date":"2018-07-12","open":26.863,"close":27.813,"high":28.433,"low":26.863,"volume":441354},{"date":"2018-07-13","open":27.983,"close":28.173,"high":28.463,"low":27.813,"volume":368463},{"date":"2018-07-16","open":28.423,"close":28.163,"high":28.913,"low":27.773,"volume":304503},{"date":"2018-07-17","open":27.973,"close":27.453,"high":27.993,"low":27.113,"volume":301067},{"date":"2018-07-18","open":27.513,"close":26.563,"high":28.083,"low":26.213,"volume":488234},{"date":"2018-07-19","open":26.693,"close":26.943,"high":27.243,"low":26.263,"volume":292476},{"date":"2018-07-20","open":26.613,"close":26.773,"high":26.973,"low":25.473,"volume":627971},{"date":"2018-07-23","open":26.313,"close":26.213,"high":26.313,"low":25.513,"volume":554660},{"date":"2018-07-24","open":26.693,"close":27.493,"high":27.683,"low":26.293,"volume":675540},{"date":"2018-07-25","open":27.603,"close":26.673,"high":27.693,"low":26.573,"volume":504592},{"date":"2018-07-26","open":26.713,"close":26.223,"high":26.993,"low":26.103,"volume":338832},{"date":"2018-07-27","open":26.223,"close":25.833,"high":26.263,"low":25.523,"volume":319113},{"date":"2018-07-30","open":25.713,"close":25.933,"high":26.053,"low":25.413,"volume":315687},{"date":"2018-07-31","open":25.733,"close":25.883,"high":26.223,"low":25.613,"volume":210098},{"date":"2018-08-01","open":26.163,"close":24.763,"high":26.223,"low":24.693,"volume":501465},{"date":"2018-08-02","open":24.713,"close":22.833,"high":24.713,"low":22.273,"volume":793503},{"date":"2018-08-03","open":22.693,"close":21.223,"high":23.003,"low":20.843,"volume":822634},{"date":"2018-08-06","open":21.363,"close":20.543,"high":21.613,"low":20.333,"volume":592171},{"date":"2018-08-07","open":20.913,"close":22.133,"high":22.163,"low":20.553,"volume":662698},{"date":"2018-08-08","open":22.133,"close":20.903,"high":22.213,"low":20.823,"volume":478166},{"date":"2018-08-09","open":20.723,"close":22.073,"high":22.573,"low":20.633,"volume":596352},{"date":"2018-08-10","open":22.543,"close":22.413,"high":22.873,"low":22.143,"volume":390761},{"date":"2018-08-13","open":21.813,"close":22.063,"high":22.103,"low":21.473,"volume":319104},{"date":"2018-08-14","open":22.163,"close":21.713,"high":22.203,"low":21.413,"volume":252170},{"date":"2018-08-15","open":21.713,"close":20.653,"high":21.713,"low":20.593,"volume":399001},{"date":"2018-08-16","open":20.113,"close":20.403,"high":21.133,"low":19.513,"volume":348713},{"date":"2018-08-17","open":20.903,"close":19.713,"high":21.053,"low":19.613,"volume":341133},{"date":"2018-08-20","open":19.613,"close":20.063,"high":20.063,"low":19.073,"volume":369360},{"date":"2018-08-21","open":20.263,"close":21.493,"high":21.593,"low":20.013,"volume":576939},{"date":"2018-08-22","open":21.423,"close":20.993,"high":21.423,"low":20.813,"volume":278048},{"date":"2018-08-23","open":21.013,"close":20.893,"high":21.283,"low":20.273,"volume":395321},{"date":"2018-08-24","open":20.693,"close":20.653,"high":20.993,"low":20.393,"volume":290732},{"date":"2018-08-27","open":20.813,"close":22.053,"high":22.343,"low":20.813,"volume":545219},{"date":"2018-08-28","open":22.173,"close":22.343,"high":22.793,"low":22.053,"volume":399625},{"date":"2018-08-29","open":22.263,"close":22.623,"high":22.833,"low":22.093,"volume":361083},{"date":"2018-08-30","open":22.703,"close":22.313,"high":23.103,"low":21.613,"volume":482789},{"date":"2018-08-31","open":20.713,"close":20.663,"high":21.213,"low":20.223,"volume":1024672},{"date":"2018-09-03","open":20.483,"close":20.173,"high":20.483,"low":19.823,"volume":522780},{"date":"2018-09-04","open":20.363,"close":20.573,"high":20.803,"low":19.823,"volume":422312},{"date":"2018-09-05","open":20.273,"close":19.323,"high":20.353,"low":19.293,"volume":613757},{"date":"2018-09-06","open":19.293,"close":18.223,"high":19.493,"low":18.083,"volume":784459},{"date":"2018-09-07","open":18.413,"close":18.253,"high":18.903,"low":17.723,"volume":537088},{"date":"2018-09-10","open":18.013,"close":17.713,"high":18.143,"low":17.483,"volume":393190},{"date":"2018-09-11","open":17.743,"close":17.943,"high":18.243,"low":17.733,"volume":363713},{"date":"2018-09-12","open":17.953,"close":17.483,"high":17.973,"low":17.313,"volume":391317},{"date":"2018-09-13","open":17.933,"close":18.163,"high":18.203,"low":17.513,"volume":433965},{"date":"2018-09-14","open":18.163,"close":18.793,"high":19.083,"low":17.943,"volume":471008},{"date":"2018-09-17","open":18.413,"close":18.513,"high":18.953,"low":18.233,"volume":291366},{"date":"2018-09-18","open":18.313,"close":18.753,"high":18.763,"low":17.513,"volume":567513},{"date":"2018-09-19","open":18.513,"close":20.083,"high":20.593,"low":18.413,"volume":956256},{"date":"2018-09-20","open":19.963,"close":20.123,"high":20.893,"low":19.893,"volume":564760},{"date":"2018-09-21","open":20.413,"close":21.583,"high":21.833,"low":20.213,"volume":820994},{"date":"2018-09-25","open":20.963,"close":20.763,"high":21.203,"low":20.423,"volume":516201},{"date":"2018-09-26","open":21.013,"close":21.043,"high":21.703,"low":20.623,"volume":596558},{"date":"2018-09-27","open":20.743,"close":21.233,"high":21.523,"low":20.463,"volume":504955},{"date":"2018-09-28","open":21.343,"close":21.913,"high":22.143,"low":21.343,"volume":504722},{"date":"2018-10-08","open":20.463,"close":19.643,"high":20.843,"low":19.623,"volume":715413},{"date":"2018-10-09","open":20.363,"close":20.543,"high":20.883,"low":20.213,"volume":459968},{"date":"2018-10-10","open":20.803,"close":20.023,"high":21.063,"low":19.883,"volume":426948},{"date":"2018-10-11","open":18.913,"close":18.763,"high":19.583,"low":18.513,"volume":712188},{"date":"2018-10-12","open":19.113,"close":20.413,"high":20.413,"low":18.743,"volume":613743},{"date":"2018-10-15","open":20.403,"close":19.863,"high":20.653,"low":19.613,"volume":475665},{"date":"2018-10-16","open":19.813,"close":19.823,"high":20.593,"low":19.463,"volume":390896},{"date":"2018-10-17","open":20.513,"close":20.163,"high":20.603,"low":19.263,"volume":413250},{"date":"2018-10-18","open":19.683,"close":18.913,"high":19.873,"low":18.813,"volume":433307},{"date":"2018-10-19","open":18.583,"close":20.343,"high":20.393,"low":18.573,"volume":569060},{"date":"2018-10-22","open":20.963,"close":21.823,"high":22.473,"low":20.833,"volume":850762},{"date":"2018-10-23","open":21.593,"close":20.953,"high":22.303,"low":20.523,"volume":696950},{"date":"2018-10-24","open":20.913,"close":21.163,"high":21.893,"low":20.763,"volume":443675},{"date":"2018-10-25","open":20.113,"close":20.813,"high":21.183,"low":19.913,"volume":420779},{"date":"2018-10-26","open":21.213,"close":20.513,"high":21.343,"low":20.263,"volume":380698},{"date":"2018-10-29","open":20.133,"close":18.093,"high":20.133,"low":17.833,"volume":933062},{"date":"2018-10-30","open":17.953,"close":18.713,"high":19.143,"low":17.713,"volume":507635},{"date":"2018-10-31","open":19.213,"close":19.773,"high":19.893,"low":19.023,"volume":507252},{"date":"2018-11-01","open":20.263,"close":20.413,"high":21.153,"low":20.223,"volume":613592},{"date":"2018-11-02","open":21.683,"close":21.873,"high":22.233,"low":21.313,"volume":814419},{"date":"2018-11-05","open":21.573,"close":21.693,"high":22.013,"low":21.263,"volume":467469},{"date":"2018-11-06","open":21.713,"close":21.123,"high":21.713,"low":20.713,"volume":332948},{"date":"2018-11-07","open":21.313,"close":20.893,"high":21.623,"low":20.823,"volume":313511},{"date":"2018-11-08","open":21.323,"close":20.903,"high":21.463,"low":20.793,"volume":268303},{"date":"2018-11-09","open":20.643,"close":20.353,"high":20.853,"low":20.213,"volume":261058},{"date":"2018-11-12","open":20.353,"close":20.923,"high":20.963,"low":20.043,"volume":294779},{"date":"2018-11-13","open":20.303,"close":21.123,"high":21.403,"low":20.223,"volume":353989},{"date":"2018-11-14","open":20.713,"close":20.513,"high":20.893,"low":20.463,"volume":324383},{"date":"2018-11-15","open":20.343,"close":20.243,"high":20.413,"low":19.533,"volume":455496},{"date":"2018-11-16","open":20.273,"close":20.303,"high":20.703,"low":19.833,"volume":418655},{"date":"2018-11-19","open":20.303,"close":20.573,"high":20.643,"low":19.853,"volume":381326},{"date":"2018-11-20","open":20.353,"close":19.703,"high":20.353,"low":19.563,"volume":412310},{"date":"2018-11-21","open":19.283,"close":19.683,"high":19.833,"low":19.213,"volume":221121},{"date":"2018-11-22","open":19.813,"close":19.673,"high":19.873,"low":19.363,"volume":187143},{"date":"2018-11-23","open":19.613,"close":19.173,"high":19.833,"low":19.113,"volume":218443},{"date":"2018-11-26","open":19.173,"close":18.943,"high":19.593,"low":18.723,"volume":220900},{"date":"2018-11-27","open":19.113,"close":18.613,"high":19.193,"low":18.513,"volume":271467},{"date":"2018-11-28","open":18.673,"close":19.313,"high":19.313,"low":18.663,"volume":270695},{"date":"2018-11-29","open":19.663,"close":18.783,"high":19.693,"low":18.723,"volume":257419},{"date":"2018-11-30","open":18.863,"close":18.563,"high":18.923,"low":18.383,"volume":386477},{"date":"2018-12-03","open":19.633,"close":19.663,"high":19.893,"low":18.863,"volume":866380},{"date":"2018-12-04","open":19.413,"close":19.563,"high":19.693,"low":19.253,"volume":363610},{"date":"2018-12-05","open":19.113,"close":19.053,"high":19.383,"low":18.973,"volume":386991},{"date":"2018-12-06","open":18.663,"close":18.213,"high":18.683,"low":18.123,"volume":637737},{"date":"2018-12-07","open":18.383,"close":18.193,"high":18.473,"low":18.113,"volume":244971},{"date":"2018-12-10","open":17.833,"close":17.543,"high":18.093,"low":17.363,"volume":415312},{"date":"2018-12-11","open":17.693,"close":17.873,"high":17.973,"low":17.563,"volume":233796},{"date":"2018-12-12","open":18.203,"close":18.053,"high":18.223,"low":17.813,"volume":224641},{"date":"2018-12-13","open":18.313,"close":19.513,"high":19.853,"low":18.233,"volume":1023430},{"date":"2018-12-14","open":19.313,"close":19.043,"high":19.663,"low":18.943,"volume":465763},{"date":"2018-12-17","open":19.043,"close":18.773,"high":19.233,"low":18.413,"volume":363710},{"date":"2018-12-18","open":18.453,"close":18.513,"high":18.953,"low":18.223,"volume":338065},{"date":"2018-12-19","open":18.663,"close":18.143,"high":18.693,"low":18.093,"volume":276304},{"date":"2018-12-20","open":18.093,"close":18.013,"high":18.293,"low":17.773,"volume":312103},{"date":"2018-12-21","open":18.023,"close":17.783,"high":18.083,"low":17.413,"volume":358085},{"date":"2018-12-24","open":17.613,"close":17.893,"high":17.893,"low":17.403,"volume":236837},{"date":"2018-12-25","open":17.483,"close":17.593,"high":17.753,"low":17.063,"volume":359604},{"date":"2018-12-26","open":17.563,"close":17.593,"high":17.993,"low":17.413,"volume":214888},{"date":"2018-12-27","open":18.163,"close":17.393,"high":18.293,"low":17.373,"volume":327593},{"date":"2018-12-28","open":17.523,"close":17.403,"high":17.743,"low":17.273,"volume":259144},{"date":"2019-01-02","open":18.163,"close":17.513,"high":18.163,"low":17.413,"volume":424789},{"date":"2019-01-03","open":17.513,"close":17.633,"high":17.903,"low":17.463,"volume":258798},{"date":"2019-01-04","open":17.433,"close":18.363,"high":18.413,"low":17.273,"volume":489612},{"date":"2019-01-07","open":18.593,"close":18.193,"high":18.673,"low":17.963,"volume":392690},{"date":"2019-01-08","open":18.123,"close":18.053,"high":18.133,"low":17.743,"volume":193021},{"date":"2019-01-09","open":18.913,"close":19.223,"high":19.773,"low":18.783,"volume":1058060},{"date":"2019-01-10","open":19.093,"close":19.473,"high":19.643,"low":19.003,"volume":477566},{"date":"2019-01-11","open":19.673,"close":19.443,"high":19.673,"low":19.103,"volume":330925},{"date":"2019-01-14","open":19.483,"close":19.393,"high":19.683,"low":19.253,"volume":211773},{"date":"2019-01-15","open":19.553,"close":20.493,"high":20.593,"low":19.423,"volume":612712},{"date":"2019-01-16","open":20.513,"close":21.023,"high":21.213,"low":20.363,"volume":501928},{"date":"2019-01-17","open":19.813,"close":20.373,"high":20.593,"low":19.553,"volume":927453},{"date":"2019-01-18","open":20.393,"close":20.683,"high":20.863,"low":20.143,"volume":569376},{"date":"2019-01-21","open":20.743,"close":21.193,"high":21.863,"low":20.563,"volume":589809},{"date":"2019-01-22","open":21.183,"close":20.623,"high":21.183,"low":20.383,"volume":319458},{"date":"2019-01-23","open":20.433,"close":20.903,"high":21.173,"low":20.193,"volume":348265},{"date":"2019-01-24","open":21.173,"close":21.093,"high":21.213,"low":20.713,"volume":297290},{"date":"2019-01-25","open":21.273,"close":21.613,"high":21.813,"low":20.943,"volume":482838},{"date":"2019-01-28","open":21.813,"close":22.003,"high":23.003,"low":21.763,"volume":518476},{"date":"2019-01-29","open":21.963,"close":22.813,"high":22.883,"low":21.833,"volume":522980},{"date":"2019-01-30","open":22.543,"close":22.413,"high":22.763,"low":22.153,"volume":332306},{"date":"2019-01-31","open":22.793,"close":23.463,"high":23.463,"low":22.593,"volume":473745},{"date":"2019-02-01","open":24.063,"close":23.673,"high":24.063,"low":23.363,"volume":408947},{"date":"2019-02-11","open":23.583,"close":24.783,"high":24.993,"low":23.503,"volume":399173},{"date":"2019-02-12","open":24.783,"close":24.933,"high":25.163,"low":24.533,"volume":366983},{"date":"2019-02-13","open":25.083,"close":25.223,"high":25.363,"low":24.543,"volume":418025},{"date":"2019-02-14","open":25.173,"close":26.063,"high":26.213,"low":24.923,"volume":435461},{"date":"2019-02-15","open":25.953,"close":24.463,"high":25.963,"low":24.373,"volume":643817},{"date":"2019-02-18","open":25.003,"close":25.803,"high":25.993,"low":24.923,"volume":480260},{"date":"2019-02-19","open":26.213,"close":26.333,"high":27.213,"low":25.963,"volume":532350},{"date":"2019-02-20","open":26.703,"close":26.703,"high":26.793,"low":25.963,"volume":334641},{"date":"2019-02-21","open":26.813,"close":26.553,"high":27.213,"low":26.333,"volume":449655},{"date":"2019-02-22","open":26.503,"close":26.673,"high":26.713,"low":25.703,"volume":451132},{"date":"2019-02-25","open":27.423,"close":28.393,"high":28.413,"low":26.713,"volume":930082},{"date":"2019-02-26","open":28.333,"close":27.243,"high":28.333,"low":27.123,"volume":675270},{"date":"2019-02-27","open":27.613,"close":26.863,"high":27.673,"low":26.513,"volume":469666},{"date":"2019-02-28","open":26.813,"close":27.113,"high":27.443,"low":26.753,"volume":346380},{"date":"2019-03-01","open":27.473,"close":28.043,"high":28.173,"low":27.343,"volume":645030},{"date":"2019-03-04","open":28.583,"close":28.963,"high":30.053,"low":28.313,"volume":880295},{"date":"2019-03-05","open":29.363,"close":29.393,"high":29.783,"low":29.013,"volume":537114},{"date":"2019-03-06","open":29.613,"close":29.413,"high":30.113,"low":29.023,"volume":476323},{"date":"2019-03-07","open":29.413,"close":28.053,"high":29.423,"low":27.813,"volume":636125},{"date":"2019-03-08","open":27.073,"close":26.823,"high":27.703,"low":26.743,"volume":632230},{"date":"2019-03-11","open":26.823,"close":27.683,"high":27.773,"low":26.823,"volume":427441},{"date":"2019-03-12","open":28.043,"close":27.113,"high":28.063,"low":26.913,"volume":701913},{"date":"2019-03-13","open":27.193,"close":27.263,"high":27.563,"low":27.113,"volume":399022},{"date":"2019-03-14","open":27.213,"close":27.773,"high":28.313,"low":27.143,"volume":513688},{"date":"2019-03-15","open":27.813,"close":29.233,"high":29.993,"low":27.813,"volume":839753},{"date":"2019-03-18","open":29.213,"close":30.213,"high":30.423,"low":28.853,"volume":653507},{"date":"2019-03-19","open":30.243,"close":29.523,"high":30.743,"low":29.223,"volume":507038},{"date":"2019-03-20","open":29.323,"close":28.923,"high":29.413,"low":28.423,"volume":460492},{"date":"2019-03-21","open":28.713,"close":28.583,"high":28.883,"low":28.293,"volume":466909},{"date":"2019-03-22","open":28.713,"close":28.473,"high":29.053,"low":28.113,"volume":426192},{"date":"2019-03-25","open":27.783,"close":27.303,"high":27.983,"low":27.193,"volume":570378},{"date":"2019-03-26","open":27.593,"close":27.113,"high":27.743,"low":26.573,"volume":490953},{"date":"2019-03-27","open":27.393,"close":27.913,"high":28.093,"low":27.163,"volume":430795},{"date":"2019-03-28","open":27.683,"close":27.943,"high":28.293,"low":27.353,"volume":346265},{"date":"2019-03-29","open":27.973,"close":29.523,"high":29.613,"low":27.973,"volume":795880},{"date":"2019-04-09","open":34.243,"close":34.243,"high":34.243,"low":34.243,"volume":108436},{"date":"2019-04-10","open":39.433,"close":39.433,"high":39.433,"low":36.873,"volume":3228750},{"date":"2019-04-11","open":39.643,"close":37.513,"high":40.703,"low":37.013,"volume":1743277},{"date":"2019-04-12","open":37.123,"close":36.863,"high":38.313,"low":35.213,"volume":1092515},{"date":"2019-04-15","open":38.073,"close":39.013,"high":40.863,"low":37.523,"volume":1385286},{"date":"2019-04-16","open":38.613,"close":40.553,"high":40.593,"low":38.043,"volume":905344},{"date":"2019-04-17","open":40.553,"close":39.773,"high":40.653,"low":39.313,"volume":711349},{"date":"2019-04-18","open":40.773,"close":41.813,"high":42.413,"low":40.473,"volume":960455},{"date":"2019-04-19","open":41.813,"close":47.313,"high":47.713,"low":40.993,"volume":1044285},{"date":"2019-04-22","open":46.043,"close":43.453,"high":46.603,"low":43.193,"volume":1268734},{"date":"2019-04-23","open":43.213,"close":43.303,"high":43.813,"low":41.803,"volume":874881},{"date":"2019-04-24","open":44.013,"close":42.223,"high":44.193,"low":42.033,"volume":838473},{"date":"2019-04-25","open":41.613,"close":40.063,"high":41.913,"low":39.613,"volume":888110},{"date":"2019-04-26","open":40.043,"close":38.493,"high":40.593,"low":38.413,"volume":720596},{"date":"2019-04-29","open":38.063,"close":39.623,"high":40.903,"low":37.323,"volume":947510},{"date":"2019-04-30","open":37.163,"close":37.893,"high":39.453,"low":36.813,"volume":853422},{"date":"2019-05-06","open":35.693,"close":33.843,"high":36.973,"low":33.513,"volume":1358113},{"date":"2019-05-07","open":34.363,"close":35.733,"high":36.533,"low":34.363,"volume":927002},{"date":"2019-05-08","open":34.313,"close":34.643,"high":35.973,"low":34.013,"volume":554790},{"date":"2019-05-09","open":34.193,"close":34.113,"high":34.833,"low":32.833,"volume":737335},{"date":"2019-05-10","open":35.313,"close":37.563,"high":38.463,"low":34.073,"volume":900505},{"date":"2019-05-13","open":35.533,"close":36.413,"high":37.603,"low":35.533,"volume":453344},{"date":"2019-05-14","open":35.563,"close":35.673,"high":36.803,"low":35.333,"volume":508396},{"date":"2019-05-15","open":36.813,"close":38.253,"high":38.563,"low":36.513,"volume":738308},{"date":"2019-05-16","open":38.013,"close":38.503,"high":38.893,"low":37.813,"volume":431781},{"date":"2019-05-17","open":38.513,"close":37.113,"high":38.733,"low":36.463,"volume":491829},{"date":"2019-05-20","open":36.663,"close":35.953,"high":37.503,"low":35.133,"volume":460217},{"date":"2019-05-21","open":36.153,"close":37.763,"high":38.553,"low":36.133,"volume":518951},{"date":"2019-05-22","open":37.913,"close":37.313,"high":38.263,"low":37.013,"volume":276496},{"date":"2019-05-23","open":37.313,"close":35.193,"high":37.413,"low":35.193,"volume":523029},{"date":"2019-05-24","open":35.363,"close":36.213,"high":36.763,"low":35.363,"volume":429520},{"date":"2019-05-27","open":36.323,"close":36.363,"high":36.813,"low":35.293,"volume":352294},{"date":"2019-05-28","open":36.313,"close":37.213,"high":37.643,"low":36.113,"volume":399621},{"date":"2019-05-29","open":36.443,"close":36.413,"high":36.973,"low":36.013,"volume":295262},{"date":"2019-05-30","open":35.953,"close":35.253,"high":36.103,"low":34.943,"volume":455447},{"date":"2019-05-31","open":35.213,"close":34.623,"high":35.843,"low":34.483,"volume":374222},{"date":"2019-06-03","open":35.023,"close":34.813,"high":35.453,"low":34.213,"volume":367293},{"date":"2019-06-04","open":34.813,"close":33.793,"high":35.493,"low":33.343,"volume":370915},{"date":"2019-06-05","open":34.513,"close":34.663,"high":35.623,"low":33.303,"volume":496296},{"date":"2019-06-06","open":34.663,"close":34.913,"high":35.413,"low":34.303,"volume":288392},{"date":"2019-06-10","open":35.413,"close":35.353,"high":35.563,"low":34.733,"volume":359323},{"date":"2019-06-11","open":35.213,"close":36.263,"high":36.383,"low":34.683,"volume":703451},{"date":"2019-06-12","open":36.133,"close":35.093,"high":36.143,"low":34.823,"volume":486307},{"date":"2019-06-13","open":34.713,"close":33.583,"high":34.723,"low":33.083,"volume":689768},{"date":"2019-06-14","open":33.593,"close":33.473,"high":34.253,"low":33.393,"volume":329458},{"date":"2019-06-17","open":33.513,"close":33.053,"high":33.963,"low":32.883,"volume":386913},{"date":"2019-06-18","open":33.173,"close":33.343,"high":33.523,"low":32.723,"volume":285225},{"date":"2019-06-19","open":34.563,"close":34.423,"high":35.293,"low":34.323,"volume":573294},{"date":"2019-06-20","open":34.423,"close":36.313,"high":36.573,"low":34.333,"volume":720591},{"date":"2019-06-21","open":36.663,"close":35.623,"high":37.113,"low":35.523,"volume":547781},{"date":"2019-06-24","open":36.113,"close":36.663,"high":37.183,"low":35.613,"volume":502353},{"date":"2019-06-25","open":36.663,"close":36.413,"high":36.973,"low":35.503,"volume":416150},{"date":"2019-06-26","open":35.873,"close":36.783,"high":36.913,"low":35.843,"volume":307170},{"date":"2019-06-27","open":37.013,"close":37.303,"high":37.813,"low":36.813,"volume":414584},{"date":"2019-06-28","open":37.463,"close":37.313,"high":37.673,"low":36.633,"volume":269378},{"date":"2019-07-01","open":38.553,"close":40.903,"high":41.313,"low":38.493,"volume":878954},{"date":"2019-07-02","open":40.643,"close":40.883,"high":41.263,"low":40.523,"volume":440288},{"date":"2019-07-03","open":40.593,"close":39.643,"high":40.813,"low":39.213,"volume":408910},{"date":"2019-07-04","open":39.913,"close":39.193,"high":40.473,"low":38.743,"volume":373648},{"date":"2019-07-05","open":39.393,"close":40.413,"high":40.493,"low":39.063,"volume":306279},{"date":"2019-07-08","open":40.013,"close":38.793,"high":40.053,"low":38.203,"volume":405250},{"date":"2019-07-09","open":38.803,"close":38.303,"high":39.193,"low":37.823,"volume":244967},{"date":"2019-07-10","open":38.853,"close":38.603,"high":38.973,"low":38.073,"volume":247566},{"date":"2019-07-11","open":39.143,"close":38.313,"high":39.883,"low":38.063,"volume":409245},{"date":"2019-07-12","open":38.313,"close":38.793,"high":39.183,"low":37.893,"volume":294307},{"date":"2019-07-15","open":38.203,"close":38.193,"high":38.913,"low":36.913,"volume":430977},{"date":"2019-07-16","open":38.313,"close":37.123,"high":38.403,"low":36.953,"volume":376208},{"date":"2019-07-17","open":37.033,"close":36.843,"high":37.103,"low":36.413,"volume":281459},{"date":"2019-07-18","open":36.803,"close":36.713,"high":36.813,"low":36.013,"volume":283549},{"date":"2019-07-19","open":37.013,"close":36.513,"high":37.103,"low":36.333,"volume":377029},{"date":"2019-07-22","open":36.513,"close":36.313,"high":36.813,"low":35.843,"volume":213064},{"date":"2019-07-23","open":36.323,"close":36.713,"high":36.713,"low":36.123,"volume":229057},{"date":"2019-07-24","open":36.993,"close":37.073,"high":37.863,"low":36.873,"volume":355886},{"date":"2019-07-25","open":37.073,"close":37.433,"high":37.663,"low":36.723,"volume":225677},{"date":"2019-07-26","open":37.023,"close":37.773,"high":37.873,"low":36.983,"volume":254616},{"date":"2019-07-29","open":37.763,"close":36.933,"high":37.993,"low":36.513,"volume":359377},{"date":"2019-07-30","open":36.953,"close":37.393,"high":37.613,"low":36.713,"volume":273302},{"date":"2019-07-31","open":37.623,"close":37.403,"high":38.203,"low":37.213,"volume":287263},{"date":"2019-08-01","open":37.313,"close":35.993,"high":37.313,"low":35.693,"volume":482956},{"date":"2019-08-02","open":34.313,"close":35.743,"high":35.943,"low":33.623,"volume":411599},{"date":"2019-08-05","open":35.713,"close":35.293,"high":36.113,"low":34.973,"volume":394928},{"date":"2019-08-06","open":34.413,"close":34.743,"high":35.113,"low":32.863,"volume":532003},{"date":"2019-08-07","open":34.913,"close":34.083,"high":35.263,"low":34.073,"volume":242402},{"date":"2019-08-08","open":34.313,"close":34.813,"high":35.253,"low":34.233,"volume":296270},{"date":"2019-08-09","open":34.843,"close":33.753,"high":35.103,"low":33.493,"volume":391730},{"date":"2019-08-12","open":33.613,"close":34.193,"high":34.303,"low":33.413,"volume":235654},{"date":"2019-08-13","open":34.463,"close":35.173,"high":36.113,"low":34.463,"volume":498999},{"date":"2019-08-14","open":36.543,"close":35.373,"high":36.813,"low":35.313,"volume":323715},{"date":"2019-08-15","open":34.373,"close":35.113,"high":35.163,"low":33.973,"volume":226727},{"date":"2019-08-16","open":35.013,"close":35.063,"high":35.493,"low":34.413,"volume":289949},{"date":"2019-08-19","open":35.613,"close":36.233,"high":36.313,"low":35.363,"volume":344397},{"date":"2019-08-20","open":36.213,"close":36.603,"high":36.903,"low":35.833,"volume":317058},{"date":"2019-08-21","open":36.413,"close":38.353,"high":39.013,"low":36.393,"volume":664284},{"date":"2019-08-22","open":38.803,"close":38.693,"high":39.263,"low":38.323,"volume":368523},{"date":"2019-08-23","open":38.913,"close":38.703,"high":39.203,"low":38.323,"volume":325909},{"date":"2019-08-26","open":37.273,"close":37.983,"high":38.293,"low":37.073,"volume":338864},{"date":"2019-08-27","open":38.223,"close":39.163,"high":39.803,"low":38.223,"volume":472372},{"date":"2019-08-28","open":39.593,"close":39.133,"high":39.603,"low":38.823,"volume":243395},{"date":"2019-08-29","open":39.313,"close":38.593,"high":39.553,"low":37.833,"volume":302430},{"date":"2019-08-30","open":39.133,"close":39.313,"high":39.763,"low":38.833,"volume":410238},{"date":"2019-09-02","open":40.763,"close":41.283,"high":41.633,"low":40.513,"volume":684288},{"date":"2019-09-03","open":42.223,"close":41.613,"high":42.243,"low":40.913,"volume":511978},{"date":"2019-09-04","open":41.603,"close":43.663,"high":43.663,"low":41.113,"volume":644380},{"date":"2019-09-05","open":43.723,"close":42.683,"high":44.373,"low":42.623,"volume":483040},{"date":"2019-09-06","open":43.013,"close":42.613,"high":43.013,"low":41.813,"volume":385050},{"date":"2019-09-09","open":43.003,"close":43.153,"high":43.703,"low":42.813,"volume":375943},{"date":"2019-09-10","open":43.613,"close":43.213,"high":43.933,"low":43.053,"volume":246978},{"date":"2019-09-11","open":43.213,"close":42.513,"high":43.253,"low":41.823,"volume":310354},{"date":"2019-09-12","open":42.883,"close":43.423,"high":43.603,"low":42.873,"volume":274926},{"date":"2019-09-16","open":43.283,"close":42.743,"high":43.313,"low":42.333,"volume":217971},{"date":"2019-09-17","open":42.743,"close":41.413,"high":42.743,"low":41.113,"volume":307472},{"date":"2019-09-18","open":41.823,"close":42.033,"high":42.313,"low":41.533,"volume":177467},{"date":"2019-09-19","open":42.613,"close":42.303,"high":43.263,"low":41.893,"volume":278516},{"date":"2019-09-20","open":42.323,"close":41.853,"high":42.393,"low":41.433,"volume":237622},{"date":"2019-09-23","open":42.213,"close":41.523,"high":42.253,"low":40.813,"volume":215580},{"date":"2019-09-24","open":41.873,"close":41.973,"high":42.423,"low":41.413,"volume":221275},{"date":"2019-09-25","open":41.693,"close":41.633,"high":42.013,"low":41.493,"volume":156514},{"date":"2019-09-26","open":41.813,"close":41.433,"high":42.153,"low":41.003,"volume":193271},{"date":"2019-09-27","open":41.433,"close":40.713,"high":41.583,"low":40.173,"volume":223510},{"date":"2019-09-30","open":40.713,"close":41.113,"high":41.893,"low":40.393,"volume":226118},{"date":"2019-10-08","open":41.313,"close":41.963,"high":42.713,"low":40.993,"volume":266628},{"date":"2019-10-09","open":41.813,"close":40.833,"high":41.993,"low":40.813,"volume":219807},{"date":"2019-10-10","open":40.813,"close":41.523,"high":41.873,"low":40.323,"volume":216125},{"date":"2019-10-11","open":42.203,"close":42.383,"high":42.493,"low":41.353,"volume":294274},{"date":"2019-10-14","open":43.013,"close":42.513,"high":43.403,"low":42.213,"volume":229921},{"date":"2019-10-15","open":42.503,"close":42.713,"high":42.963,"low":41.963,"volume":177204},{"date":"2019-10-16","open":42.713,"close":42.833,"high":43.393,"low":42.313,"volume":211812},{"date":"2019-10-17","open":42.713,"close":42.063,"high":42.773,"low":41.893,"volume":182518},{"date":"2019-10-18","open":42.313,"close":41.613,"high":42.813,"low":41.503,"volume":211609},{"date":"2019-10-21","open":41.533,"close":42.253,"high":42.463,"low":41.213,"volume":148176},{"date":"2019-10-22","open":42.803,"close":42.623,"high":42.813,"low":41.913,"volume":168349},{"date":"2019-10-23","open":42.723,"close":42.543,"high":43.143,"low":42.333,"volume":160971},{"date":"2019-10-24","open":42.513,"close":41.993,"high":42.743,"low":41.853,"volume":155311},{"date":"2019-10-25","open":42.193,"close":40.963,"high":42.223,"low":39.853,"volume":476983},{"date":"2019-10-28","open":40.963,"close":40.713,"high":41.483,"low":40.273,"volume":241273},{"date":"2019-10-29","open":42.313,"close":43.203,"high":43.853,"low":41.073,"volume":805804},{"date":"2019-10-30","open":43.523,"close":42.483,"high":44.203,"low":42.163,"volume":410228},{"date":"2019-10-31","open":41.823,"close":42.513,"high":43.033,"low":41.813,"volume":360312},{"date":"2019-11-01","open":42.813,"close":47.593,"high":48.213,"low":42.643,"volume":1175315},{"date":"2019-11-04","open":47.913,"close":48.263,"high":48.793,"low":47.023,"volume":573827},{"date":"2019-11-05","open":48.273,"close":47.893,"high":48.973,"low":47.313,"volume":535927},{"date":"2019-11-06","open":47.913,"close":47.313,"high":48.263,"low":47.173,"volume":335865},{"date":"2019-11-07","open":47.513,"close":47.523,"high":47.613,"low":46.613,"volume":317616},{"date":"2019-11-08","open":47.813,"close":47.423,"high":48.443,"low":47.013,"volume":341203},{"date":"2019-11-11","open":46.113,"close":44.983,"high":46.263,"low":44.513,"volume":681351},{"date":"2019-11-12","open":43.613,"close":42.973,"high":43.893,"low":42.433,"volume":636537},{"date":"2019-11-13","open":43.263,"close":42.663,"high":43.343,"low":42.293,"volume":364776},{"date":"2019-11-14","open":42.993,"close":42.943,"high":43.363,"low":42.493,"volume":353944},{"date":"2019-11-15","open":43.263,"close":42.673,"high":43.303,"low":42.513,"volume":202104},{"date":"2019-11-18","open":42.603,"close":42.803,"high":42.803,"low":42.113,"volume":225984},{"date":"2019-11-19","open":42.993,"close":43.273,"high":43.783,"low":42.723,"volume":352369},{"date":"2019-11-20","open":43.113,"close":42.673,"high":43.213,"low":42.543,"volume":221706},{"date":"2019-11-21","open":42.323,"close":41.263,"high":42.323,"low":40.843,"volume":439535},{"date":"2019-11-22","open":41.313,"close":40.533,"high":41.943,"low":40.013,"volume":368534},{"date":"2019-11-25","open":40.533,"close":41.623,"high":41.653,"low":40.173,"volume":351298},{"date":"2019-11-26","open":42.023,"close":42.353,"high":42.573,"low":41.663,"volume":345754},{"date":"2019-11-27","open":41.613,"close":41.453,"high":41.713,"low":40.713,"volume":349870},{"date":"2019-11-28","open":41.523,"close":42.263,"high":42.423,"low":41.523,"volume":298217},{"date":"2019-11-29","open":42.193,"close":41.523,"high":42.593,"low":40.763,"volume":337348},{"date":"2019-12-03","open":43.813,"close":44.613,"high":45.003,"low":43.013,"volume":900325},{"date":"2019-12-04","open":44.593,"close":46.393,"high":47.273,"low":44.183,"volume":784965},{"date":"2019-12-05","open":46.513,"close":46.083,"high":46.863,"low":45.633,"volume":452729},{"date":"2019-12-06","open":46.173,"close":46.203,"high":46.693,"low":45.833,"volume":312483},{"date":"2019-12-09","open":46.203,"close":45.963,"high":46.663,"low":45.713,"volume":290231},{"date":"2019-12-10","open":46.253,"close":45.973,"high":46.263,"low":45.513,"volume":235236},{"date":"2019-12-11","open":46.323,"close":45.213,"high":46.403,"low":44.933,"volume":291399},{"date":"2019-12-12","open":45.613,"close":45.293,"high":45.813,"low":44.933,"volume":202593},{"date":"2019-12-13","open":45.713,"close":46.803,"high":47.203,"low":45.713,"volume":442358},{"date":"2019-12-16","open":47.193,"close":46.913,"high":47.463,"low":46.533,"volume":305590},{"date":"2019-12-17","open":46.913,"close":47.923,"high":48.323,"low":46.823,"volume":392626},{"date":"2019-12-18","open":48.203,"close":48.183,"high":49.913,"low":47.933,"volume":451518},{"date":"2019-12-19","open":48.463,"close":48.813,"high":49.313,"low":48.223,"volume":281463},{"date":"2019-12-20","open":48.803,"close":48.323,"high":49.233,"low":48.143,"volume":234278},{"date":"2019-12-23","open":48.883,"close":48.313,"high":49.413,"low":48.313,"volume":337709},{"date":"2019-12-24","open":48.743,"close":48.833,"high":49.303,"low":48.473,"volume":191216},{"date":"2019-12-25","open":48.813,"close":48.213,"high":49.003,"low":47.963,"volume":198372},{"date":"2019-12-26","open":48.273,"close":48.593,"high":48.613,"low":48.063,"volume":165339},{"date":"2019-12-27","open":48.963,"close":48.343,"high":49.573,"low":48.213,"volume":249793},{"date":"2019-12-30","open":48.383,"close":49.393,"high":49.513,"low":47.863,"volume":264579},{"date":"2019-12-31","open":49.163,"close":49.393,"high":49.673,"low":48.613,"volume":209307},{"date":"2020-01-02","open":49.803,"close":51.713,"high":51.903,"low":49.713,"volume":463614},{"date":"2020-01-03","open":52.193,"close":50.913,"high":52.513,"low":50.713,"volume":368703},{"date":"2020-01-06","open":50.613,"close":49.693,"high":50.883,"low":48.813,"volume":467802},{"date":"2020-01-07","open":49.983,"close":51.133,"high":51.363,"low":49.813,"volume":410765},{"date":"2020-01-08","open":50.413,"close":52.613,"high":53.483,"low":50.413,"volume":487808},{"date":"2020-01-09","open":53.473,"close":53.693,"high":54.373,"low":52.873,"volume":348538},{"date":"2020-01-10","open":53.823,"close":53.563,"high":54.363,"low":53.233,"volume":200324},{"date":"2020-01-13","open":53.733,"close":53.573,"high":54.013,"low":52.973,"volume":271151},{"date":"2020-01-14","open":53.863,"close":53.623,"high":54.253,"low":53.213,"volume":213076},{"date":"2020-01-15","open":53.943,"close":52.713,"high":53.973,"low":52.283,"volume":278533},{"date":"2020-01-16","open":53.153,"close":51.133,"high":53.153,"low":50.753,"volume":459585},{"date":"2020-01-17","open":51.803,"close":51.723,"high":52.373,"low":51.263,"volume":300553},{"date":"2020-01-20","open":52.113,"close":52.163,"high":52.203,"low":50.843,"volume":259466},{"date":"2020-01-21","open":51.613,"close":50.313,"high":51.613,"low":50.113,"volume":370208},{"date":"2020-01-22","open":49.963,"close":50.453,"high":50.913,"low":48.613,"volume":392412},{"date":"2020-01-23","open":49.743,"close":47.753,"high":49.813,"low":47.333,"volume":531576},{"date":"2020-02-03","open":41.813,"close":42.583,"high":45.813,"low":41.363,"volume":1097909},{"date":"2020-02-04","open":43.783,"close":45.383,"high":46.013,"low":43.453,"volume":659832},{"date":"2020-02-05","open":45.813,"close":46.663,"high":47.313,"low":45.413,"volume":562788},{"date":"2020-02-06","open":47.313,"close":47.053,"high":47.523,"low":45.513,"volume":494924},{"date":"2020-02-07","open":46.213,"close":46.193,"high":46.613,"low":45.593,"volume":475444},{"date":"2020-02-10","open":45.813,"close":45.913,"high":46.113,"low":45.083,"volume":338489},{"date":"2020-02-11","open":46.573,"close":47.733,"high":48.263,"low":46.323,"volume":447176},{"date":"2020-02-12","open":47.703,"close":47.633,"high":48.203,"low":46.593,"volume":349949},{"date":"2020-02-13","open":47.543,"close":46.713,"high":48.193,"low":46.373,"volume":386067},{"date":"2020-02-14","open":46.413,"close":46.543,"high":47.233,"low":46.123,"volume":300184},{"date":"2020-02-17","open":45.313,"close":46.933,"high":47.043,"low":45.223,"volume":514073},{"date":"2020-02-18","open":46.813,"close":45.973,"high":46.833,"low":45.713,"volume":499014},{"date":"2020-02-19","open":45.813,"close":45.483,"high":46.113,"low":44.923,"volume":399451},{"date":"2020-02-20","open":45.713,"close":47.313,"high":47.313,"low":45.543,"volume":586762},{"date":"2020-02-21","open":47.143,"close":46.453,"high":47.143,"low":46.013,"volume":543469},{"date":"2020-02-24","open":45.933,"close":45.383,"high":46.113,"low":45.133,"volume":662047},{"date":"2020-02-25","open":44.663,"close":44.063,"high":44.663,"low":43.413,"volume":733077},{"date":"2020-02-26","open":43.013,"close":44.103,"high":45.093,"low":42.813,"volume":566463},{"date":"2020-02-27","open":43.843,"close":44.523,"high":44.913,"low":43.843,"volume":356347},{"date":"2020-02-28","open":43.253,"close":43.013,"high":43.813,"low":42.213,"volume":513705},{"date":"2020-03-02","open":42.913,"close":43.843,"high":44.183,"low":42.513,"volume":502839},{"date":"2020-03-03","open":44.803,"close":43.803,"high":44.813,"low":43.183,"volume":474562},{"date":"2020-03-04","open":43.363,"close":43.633,"high":43.713,"low":42.833,"volume":423393},{"date":"2020-03-05","open":44.323,"close":46.803,"high":46.813,"low":43.663,"volume":1018445},{"date":"2020-03-06","open":45.963,"close":45.293,"high":46.413,"low":45.123,"volume":503533},{"date":"2020-03-09","open":43.813,"close":43.043,"high":43.813,"low":42.813,"volume":587231},{"date":"2020-03-10","open":42.803,"close":44.583,"high":44.993,"low":42.763,"volume":541438},{"date":"2020-03-11","open":44.593,"close":43.443,"high":44.693,"low":43.373,"volume":361947},{"date":"2020-03-12","open":42.693,"close":42.033,"high":42.863,"low":41.793,"volume":496562},{"date":"2020-03-13","open":39.233,"close":40.723,"high":41.413,"low":38.813,"volume":543464},{"date":"2020-03-16","open":41.183,"close":38.213,"high":41.193,"low":38.173,"volume":562406},{"date":"2020-03-17","open":37.513,"close":36.763,"high":39.423,"low":35.763,"volume":605902},{"date":"2020-03-18","open":36.813,"close":36.253,"high":38.983,"low":35.733,"volume":703231},{"date":"2020-03-19","open":35.413,"close":34.113,"high":35.763,"low":32.213,"volume":1098838},{"date":"2020-03-20","open":34.493,"close":35.383,"high":35.613,"low":34.053,"volume":632670},{"date":"2020-03-23","open":33.813,"close":33.033,"high":34.123,"low":32.893,"volume":484671},{"date":"2020-03-24","open":33.913,"close":34.953,"high":35.213,"low":33.643,"volume":600436},{"date":"2020-03-25","open":36.813,"close":37.293,"high":37.563,"low":36.493,"volume":635878},{"date":"2020-03-26","open":36.813,"close":36.643,"high":37.663,"low":36.403,"volume":353930},{"date":"2020-03-27","open":37.663,"close":36.383,"high":38.513,"low":36.103,"volume":586615},{"date":"2020-03-30","open":35.663,"close":35.893,"high":35.943,"low":34.903,"volume":377274},{"date":"2020-03-31","open":36.703,"close":36.013,"high":36.703,"low":35.923,"volume":312374},{"date":"2020-04-01","open":35.363,"close":35.803,"high":36.713,"low":35.363,"volume":356842},{"date":"2020-04-02","open":35.293,"close":36.113,"high":36.113,"low":34.693,"volume":398753},{"date":"2020-04-03","open":36.303,"close":35.773,"high":36.313,"low":35.623,"volume":305947},{"date":"2020-04-07","open":36.803,"close":36.533,"high":37.223,"low":36.333,"volume":498041},{"date":"2020-04-08","open":36.293,"close":35.613,"high":36.313,"low":35.343,"volume":431372},{"date":"2020-04-09","open":35.883,"close":35.693,"high":36.113,"low":35.563,"volume":330199},{"date":"2020-04-10","open":35.793,"close":37.553,"high":39.033,"low":35.603,"volume":779233},{"date":"2020-04-13","open":38.813,"close":40.323,"high":40.803,"low":38.693,"volume":857819},{"date":"2020-04-14","open":41.163,"close":40.213,"high":41.413,"low":39.413,"volume":616765},{"date":"2020-04-15","open":38.613,"close":38.223,"high":39.473,"low":37.613,"volume":974742},{"date":"2020-04-16","open":37.773,"close":38.793,"high":38.863,"low":37.663,"volume":491719},{"date":"2020-04-17","open":39.103,"close":38.513,"high":39.303,"low":38.373,"volume":459703},{"date":"2020-04-20","open":38.563,"close":38.293,"high":38.703,"low":38.023,"volume":367521},{"date":"2020-04-21","open":38.213,"close":37.213,"high":38.213,"low":36.813,"volume":419665},{"date":"2020-04-22","open":36.883,"close":38.013,"high":38.013,"low":36.563,"volume":320788},{"date":"2020-04-23","open":38.013,"close":38.683,"high":38.913,"low":38.013,"volume":474841},{"date":"2020-04-24","open":38.823,"close":37.963,"high":38.913,"low":37.763,"volume":287880},{"date":"2020-04-27","open":37.793,"close":37.893,"high":38.493,"low":37.433,"volume":244655},{"date":"2020-04-28","open":37.893,"close":38.803,"high":38.913,"low":37.373,"volume":408555},{"date":"2020-04-29","open":38.603,"close":39.033,"high":39.693,"low":38.453,"volume":320440},{"date":"2020-04-30","open":37.893,"close":38.583,"high":39.473,"low":37.813,"volume":631454},{"date":"2020-05-06","open":37.633,"close":38.273,"high":38.273,"low":37.633,"volume":603182},{"date":"2020-05-07","open":38.293,"close":37.913,"high":38.783,"low":37.833,"volume":435386},{"date":"2020-05-08","open":38.123,"close":40.803,"high":41.393,"low":37.803,"volume":1233737},{"date":"2020-05-11","open":41.793,"close":42.023,"high":43.043,"low":41.613,"volume":871716},{"date":"2020-05-12","open":42.423,"close":42.813,"high":43.093,"low":41.863,"volume":659116},{"date":"2020-05-13","open":42.803,"close":42.203,"high":42.803,"low":41.593,"volume":481904},{"date":"2020-05-14","open":42.223,"close":42.383,"high":43.173,"low":42.173,"volume":402485},{"date":"2020-05-15","open":42.813,"close":41.743,"high":42.833,"low":41.513,"volume":382784},{"date":"2020-05-18","open":41.813,"close":41.803,"high":42.253,"low":40.813,"volume":408131},{"date":"2020-05-19","open":42.813,"close":41.833,"high":42.813,"low":41.723,"volume":351415},{"date":"2020-05-20","open":41.813,"close":41.193,"high":41.813,"low":40.853,"volume":370543},{"date":"2020-05-21","open":41.513,"close":40.823,"high":41.513,"low":40.573,"volume":282576},{"date":"2020-05-22","open":40.833,"close":39.433,"high":40.843,"low":39.423,"volume":391141},{"date":"2020-05-25","open":39.453,"close":38.713,"high":39.763,"low":38.203,"volume":393736},{"date":"2020-05-26","open":39.313,"close":40.693,"high":40.713,"low":39.273,"volume":444970},{"date":"2020-05-27","open":40.613,"close":40.053,"high":41.273,"low":39.813,"volume":350574},{"date":"2020-05-28","open":40.103,"close":40.633,"high":41.413,"low":39.863,"volume":419757},{"date":"2020-05-29","open":40.123,"close":40.753,"high":40.843,"low":40.033,"volume":291691},{"date":"2020-06-01","open":41.323,"close":41.783,"high":42.073,"low":41.003,"volume":579251},{"date":"2020-06-02","open":42.693,"close":41.903,"high":42.793,"low":41.523,"volume":468375},{"date":"2020-06-03","open":41.913,"close":41.833,"high":42.303,"low":41.323,"volume":458200},{"date":"2020-06-04","open":42.413,"close":43.463,"high":43.503,"low":42.213,"volume":656228},{"date":"2020-06-05","open":43.813,"close":43.983,"high":44.823,"low":43.703,"volume":585366},{"date":"2020-06-08","open":45.393,"close":46.203,"high":46.813,"low":44.813,"volume":698377},{"date":"2020-06-09","open":46.423,"close":45.733,"high":46.463,"low":45.143,"volume":423431},{"date":"2020-06-10","open":46.273,"close":45.143,"high":46.283,"low":44.693,"volume":414142},{"date":"2020-06-11","open":45.143,"close":43.933,"high":45.163,"low":43.393,"volume":502725},{"date":"2020-06-12","open":42.563,"close":43.933,"high":44.013,"low":42.083,"volume":458145},{"date":"2020-06-15","open":43.133,"close":42.303,"high":43.553,"low":42.243,"volume":434865},{"date":"2020-06-16","open":43.013,"close":42.853,"high":43.183,"low":42.313,"volume":373334},{"date":"2020-06-17","open":42.743,"close":42.783,"high":42.803,"low":42.133,"volume":340597},{"date":"2020-06-18","open":42.513,"close":43.073,"high":43.543,"low":42.513,"volume":354163},{"date":"2020-06-19","open":43.513,"close":43.853,"high":44.003,"low":43.213,"volume":554184},{"date":"2020-06-22","open":42.823,"close":42.273,"high":42.903,"low":41.863,"volume":737390},{"date":"2020-06-23","open":42.013,"close":41.243,"high":42.313,"low":41.213,"volume":717338},{"date":"2020-06-24","open":41.313,"close":42.233,"high":42.263,"low":41.313,"volume":537127},{"date":"2020-06-29","open":42.013,"close":41.473,"high":42.023,"low":41.243,"volume":373017},{"date":"2020-06-30","open":41.773,"close":41.583,"high":42.113,"low":41.193,"volume":429141},{"date":"2020-07-01","open":41.613,"close":42.423,"high":42.813,"low":41.013,"volume":722333},{"date":"2020-07-02","open":42.203,"close":43.223,"high":43.293,"low":41.913,"volume":1020712},{"date":"2020-07-03","open":43.413,"close":43.453,"high":44.513,"low":43.053,"volume":939737},{"date":"2020-07-06","open":43.163,"close":46.273,"high":46.483,"low":42.913,"volume":1421416},{"date":"2020-07-07","open":47.063,"close":45.093,"high":48.013,"low":45.063,"volume":1462406},{"date":"2020-07-08","open":45.013,"close":44.503,"high":45.813,"low":43.663,"volume":1270422},{"date":"2020-07-09","open":44.643,"close":44.833,"high":44.903,"low":44.173,"volume":1041825},{"date":"2020-07-10","open":45.533,"close":44.003,"high":46.203,"low":43.893,"volume":1205133},{"date":"2020-07-13","open":44.213,"close":44.463,"high":44.793,"low":43.533,"volume":1243771},{"date":"2020-07-14","open":44.443,"close":43.533,"high":44.783,"low":43.013,"volume":948720},{"date":"2020-07-15","open":43.013,"close":43.693,"high":44.513,"low":42.523,"volume":1132756},{"date":"2020-07-16","open":44.013,"close":41.003,"high":44.513,"low":40.493,"volume":1240511},{"date":"2020-07-17","open":41.813,"close":42.223,"high":42.513,"low":41.463,"volume":769392},{"date":"2020-07-20","open":42.223,"close":43.943,"high":44.123,"low":41.543,"volume":886204},{"date":"2020-07-21","open":44.273,"close":43.923,"high":44.803,"low":43.403,"volume":684675},{"date":"2020-07-22","open":44.013,"close":44.533,"high":45.263,"low":43.963,"volume":942786},{"date":"2020-07-23","open":44.613,"close":45.103,"high":45.313,"low":43.573,"volume":937554},{"date":"2020-07-24","open":44.583,"close":42.173,"high":44.703,"low":41.603,"volume":1015201},{"date":"2020-07-27","open":42.363,"close":41.793,"high":42.883,"low":41.413,"volume":538754},{"date":"2020-07-28","open":42.413,"close":41.983,"high":42.513,"low":41.583,"volume":440741},{"date":"2020-07-29","open":41.983,"close":44.413,"high":45.013,"low":41.813,"volume":1430140},{"date":"2020-07-30","open":44.903,"close":42.493,"high":44.903,"low":42.263,"volume":1236862},{"date":"2020-07-31","open":42.373,"close":41.923,"high":42.563,"low":41.463,"volume":1155645},{"date":"2020-08-03","open":42.173,"close":42.333,"high":42.643,"low":41.873,"volume":823898},{"date":"2020-08-04","open":42.433,"close":42.183,"high":42.543,"low":41.793,"volume":751430},{"date":"2020-08-05","open":41.843,"close":41.863,"high":42.113,"low":41.513,"volume":594136},{"date":"2020-08-06","open":41.693,"close":41.233,"high":41.843,"low":40.823,"volume":709541},{"date":"2020-08-07","open":41.083,"close":41.263,"high":41.533,"low":40.503,"volume":668633},{"date":"2020-08-10","open":41.253,"close":41.313,"high":41.463,"low":40.633,"volume":561396},{"date":"2020-08-11","open":41.513,"close":40.883,"high":41.863,"low":40.823,"volume":546665},{"date":"2020-08-12","open":40.663,"close":40.753,"high":41.033,"low":40.053,"volume":602009},{"date":"2020-08-13","open":40.913,"close":40.793,"high":41.403,"low":40.763,"volume":342039},{"date":"2020-08-14","open":40.793,"close":41.263,"high":41.303,"low":40.523,"volume":317245},{"date":"2020-08-17","open":41.263,"close":41.813,"high":42.193,"low":41.013,"volume":677724},{"date":"2020-08-18","open":41.603,"close":41.033,"high":41.783,"low":40.913,"volume":618495},{"date":"2020-08-19","open":40.863,"close":40.203,"high":40.863,"low":40.193,"volume":500985},{"date":"2020-08-20","open":39.973,"close":39.143,"high":39.973,"low":39.033,"volume":626313},{"date":"2020-08-21","open":39.963,"close":39.233,"high":39.973,"low":39.023,"volume":382465},{"date":"2020-08-24","open":39.523,"close":39.153,"high":39.723,"low":39.013,"volume":455096},{"date":"2020-08-25","open":39.033,"close":39.303,"high":39.443,"low":39.033,"volume":351155},{"date":"2020-08-26","open":39.313,"close":38.413,"high":39.573,"low":38.013,"volume":616866},{"date":"2020-08-27","open":38.413,"close":37.953,"high":38.483,"low":37.383,"volume":527948},{"date":"2020-08-28","open":38.023,"close":40.053,"high":40.073,"low":37.893,"volume":826886},{"date":"2020-08-31","open":40.963,"close":39.513,"high":41.313,"low":39.283,"volume":743452},{"date":"2020-09-01","open":39.313,"close":39.763,"high":39.913,"low":39.053,"volume":325279},{"date":"2020-09-02","open":40.193,"close":39.543,"high":40.303,"low":39.043,"volume":380873},{"date":"2020-09-03","open":39.953,"close":39.763,"high":40.133,"low":39.473,"volume":488935},{"date":"2020-09-04","open":39.293,"close":39.843,"high":40.013,"low":38.863,"volume":373602},{"date":"2020-09-07","open":40.013,"close":40.023,"high":40.813,"low":39.843,"volume":564502},{"date":"2020-09-08","open":40.293,"close":40.493,"high":40.573,"low":40.013,"volume":418972},{"date":"2020-09-09","open":39.713,"close":39.513,"high":40.263,"low":39.093,"volume":364947},{"date":"2020-09-10","open":39.683,"close":39.613,"high":39.853,"low":39.423,"volume":343108},{"date":"2020-09-11","open":39.693,"close":39.873,"high":40.113,"low":39.323,"volume":324752},{"date":"2020-09-14","open":39.963,"close":40.293,"high":40.723,"low":39.873,"volume":257775},{"date":"2020-09-15","open":40.293,"close":40.783,"high":41.093,"low":40.003,"volume":436826},{"date":"2020-09-16","open":40.783,"close":40.063,"high":40.953,"low":39.963,"volume":335306},{"date":"2020-09-17","open":40.053,"close":39.813,"high":40.303,"low":39.733,"volume":278681},{"date":"2020-09-18","open":40.213,"close":40.663,"high":40.733,"low":39.823,"volume":338102},{"date":"2020-09-21","open":40.763,"close":41.563,"high":41.963,"low":40.703,"volume":685782},{"date":"2020-09-22","open":41.163,"close":40.513,"high":41.473,"low":40.293,"volume":336980},{"date":"2020-09-23","open":40.513,"close":40.523,"high":40.703,"low":40.063,"volume":243259},{"date":"2020-09-24","open":40.133,"close":39.343,"high":40.273,"low":39.133,"volume":314259},{"date":"2020-09-25","open":39.363,"close":39.123,"high":39.573,"low":39.003,"volume":248545},{"date":"2020-09-28","open":39.133,"close":38.033,"high":39.463,"low":38.013,"volume":463814},{"date":"2020-09-29","open":38.413,"close":38.073,"high":38.623,"low":38.073,"volume":293495},{"date":"2020-09-30","open":38.173,"close":38.313,"high":38.433,"low":38.043,"volume":227172},{"date":"2020-10-09","open":39.483,"close":39.763,"high":40.213,"low":39.123,"volume":480338},{"date":"2020-10-12","open":40.033,"close":40.833,"high":40.913,"low":40.033,"volume":411485},{"date":"2020-10-13","open":40.833,"close":40.923,"high":41.053,"low":40.513,"volume":245898},{"date":"2020-10-14","open":42.453,"close":42.613,"high":42.993,"low":42.033,"volume":1053449},{"date":"2020-10-15","open":42.743,"close":42.953,"high":43.483,"low":42.623,"volume":682500},{"date":"2020-10-16","open":43.013,"close":42.713,"high":43.793,"low":42.473,"volume":473935},{"date":"2020-10-19","open":43.163,"close":42.263,"high":43.353,"low":42.213,"volume":365088},{"date":"2020-10-20","open":42.533,"close":42.663,"high":42.873,"low":42.213,"volume":282633},{"date":"2020-10-21","open":43.013,"close":43.013,"high":43.513,"low":42.333,"volume":404811},{"date":"2020-10-22","open":42.963,"close":43.613,"high":43.713,"low":42.273,"volume":512063},{"date":"2020-10-23","open":43.793,"close":43.333,"high":43.813,"low":43.093,"volume":373801},{"date":"2020-10-26","open":43.313,"close":43.203,"high":43.813,"low":42.633,"volume":335540},{"date":"2020-10-27","open":43.213,"close":42.243,"high":43.513,"low":42.213,"volume":329553},{"date":"2020-10-28","open":42.243,"close":42.273,"high":42.813,"low":42.063,"volume":316767},{"date":"2020-10-29","open":41.613,"close":42.643,"high":43.293,"low":41.353,"volume":472399},{"date":"2020-10-30","open":43.013,"close":43.443,"high":44.573,"low":43.003,"volume":792678},{"date":"2020-11-02","open":43.113,"close":45.203,"high":45.663,"low":43.113,"volume":825206},{"date":"2020-11-03","open":45.253,"close":45.043,"high":45.363,"low":44.283,"volume":493743},{"date":"2020-11-04","open":45.463,"close":47.193,"high":47.743,"low":45.363,"volume":910747},{"date":"2020-11-05","open":47.913,"close":47.813,"high":49.233,"low":47.423,"volume":695416},{"date":"2020-11-06","open":48.503,"close":51.393,"high":51.513,"low":48.013,"volume":1085986},{"date":"2020-11-09","open":52.963,"close":52.563,"high":54.293,"low":51.413,"volume":932328},{"date":"2020-11-10","open":52.313,"close":50.873,"high":52.313,"low":50.363,"volume":604279},{"date":"2020-11-11","open":50.723,"close":50.823,"high":51.873,"low":49.583,"volume":490630},{"date":"2020-11-12","open":51.507,"close":52.367,"high":53.087,"low":51.487,"volume":515618},{"date":"2020-11-13","open":51.747,"close":52.257,"high":52.577,"low":51.007,"volume":445707},{"date":"2020-11-16","open":53.517,"close":52.797,"high":53.987,"low":51.597,"volume":402445},{"date":"2020-11-17","open":52.657,"close":54.397,"high":55.497,"low":52.477,"volume":608315},{"date":"2020-11-18","open":54.097,"close":52.687,"high":54.497,"low":51.987,"volume":524829},{"date":"2020-11-19","open":52.697,"close":53.897,"high":54.337,"low":52.697,"volume":510614},{"date":"2020-11-20","open":53.917,"close":53.897,"high":54.287,"low":52.897,"volume":383513},{"date":"2020-11-23","open":53.977,"close":54.247,"high":54.297,"low":53.247,"volume":462542},{"date":"2020-11-24","open":54.497,"close":52.797,"high":54.687,"low":52.117,"volume":503309},{"date":"2020-11-25","open":53.007,"close":52.827,"high":53.847,"low":52.657,"volume":331981},{"date":"2020-11-26","open":53.497,"close":52.447,"high":53.957,"low":51.977,"volume":366858},{"date":"2020-11-27","open":52.457,"close":52.657,"high":53.317,"low":52.017,"volume":270542},{"date":"2020-11-30","open":53.277,"close":52.637,"high":54.167,"low":52.587,"volume":434160},{"date":"2020-12-01","open":52.197,"close":53.197,"high":53.197,"low":51.837,"volume":346930},{"date":"2020-12-02","open":53.877,"close":55.527,"high":55.787,"low":53.197,"volume":747601},{"date":"2020-12-03","open":54.937,"close":54.497,"high":55.597,"low":53.257,"volume":552857},{"date":"2020-12-04","open":54.497,"close":54.997,"high":55.077,"low":53.857,"volume":335794},{"date":"2020-12-07","open":54.727,"close":53.997,"high":54.947,"low":53.797,"volume":306143},{"date":"2020-12-08","open":54.517,"close":51.657,"high":54.537,"low":51.497,"volume":570709},{"date":"2020-12-09","open":51.617,"close":48.607,"high":51.617,"low":48.507,"volume":729278},{"date":"2020-12-10","open":49.007,"close":48.827,"high":49.777,"low":48.727,"volume":412852},{"date":"2020-12-11","open":49.497,"close":49.797,"high":49.987,"low":48.877,"volume":398576},{"date":"2020-12-14","open":49.797,"close":48.757,"high":49.987,"low":48.507,"volume":308173},{"date":"2020-12-15","open":47.997,"close":46.987,"high":48.097,"low":46.597,"volume":759613},{"date":"2020-12-16","open":46.997,"close":47.027,"high":47.777,"low":46.497,"volume":670909},{"date":"2020-12-17","open":47.167,"close":47.607,"high":47.857,"low":46.107,"volume":523707},{"date":"2020-12-18","open":47.627,"close":47.367,"high":48.007,"low":47.057,"volume":356066},{"date":"2020-12-21","open":47.107,"close":46.697,"high":47.127,"low":46.197,"volume":486882},{"date":"2020-12-22","open":46.597,"close":46.107,"high":46.967,"low":45.877,"volume":443349},{"date":"2020-12-23","open":45.897,"close":46.147,"high":46.577,"low":45.647,"volume":416344},{"date":"2020-12-24","open":46.787,"close":46.057,"high":47.127,"low":45.847,"volume":300922},{"date":"2020-12-25","open":45.977,"close":45.207,"high":45.977,"low":44.927,"volume":338730},{"date":"2020-12-28","open":45.217,"close":46.597,"high":46.957,"low":44.687,"volume":474504},{"date":"2020-12-29","open":46.617,"close":46.867,"high":47.757,"low":46.247,"volume":329342},{"date":"2020-12-30","open":46.797,"close":47.267,"high":47.267,"low":46.337,"volume":344843},{"date":"2020-12-31","open":46.877,"close":47.937,"high":48.387,"low":46.797,"volume":439393},{"date":"2021-01-04","open":47.797,"close":48.897,"high":49.327,"low":47.597,"volume":549036},{"date":"2021-01-05","open":48.357,"close":51.257,"high":51.527,"low":48.357,"volume":700889},{"date":"2021-01-06","open":51.997,"close":50.067,"high":52.777,"low":49.687,"volume":521704},{"date":"2021-01-07","open":50.057,"close":50.697,"high":51.037,"low":49.497,"volume":464751},{"date":"2021-01-08","open":50.957,"close":50.697,"high":52.367,"low":49.997,"volume":499502},{"date":"2021-01-11","open":50.127,"close":48.447,"high":50.877,"low":48.207,"volume":581829},{"date":"2021-01-12","open":48.097,"close":49.657,"high":50.077,"low":48.087,"volume":447314},{"date":"2021-01-13","open":49.997,"close":50.917,"high":51.997,"low":49.757,"volume":571627},{"date":"2021-01-14","open":51.017,"close":49.117,"high":51.567,"low":48.997,"volume":447035},{"date":"2021-01-15","open":48.717,"close":49.397,"high":49.687,"low":48.307,"volume":345372},{"date":"2021-01-18","open":48.997,"close":49.757,"high":50.197,"low":48.597,"volume":383905},{"date":"2021-01-19","open":49.717,"close":48.917,"high":51.087,"low":48.657,"volume":408454},{"date":"2021-01-20","open":48.787,"close":46.997,"high":48.847,"low":46.887,"volume":608481},{"date":"2021-01-21","open":46.877,"close":47.357,"high":48.177,"low":46.597,"volume":490763},{"date":"2021-01-22","open":47.297,"close":46.227,"high":47.497,"low":45.747,"volume":568391},{"date":"2021-01-25","open":46.227,"close":46.017,"high":46.787,"low":45.697,"volume":525077},{"date":"2021-01-26","open":45.797,"close":44.997,"high":45.797,"low":44.597,"volume":463564},{"date":"2021-01-27","open":44.997,"close":45.407,"high":46.457,"low":43.997,"volume":535043},{"date":"2021-01-28","open":44.637,"close":43.287,"high":44.697,"low":43.227,"volume":522870},{"date":"2021-01-29","open":43.227,"close":42.297,"high":43.787,"low":41.877,"volume":493889},{"date":"2021-02-01","open":42.507,"close":42.427,"high":43.197,"low":41.747,"volume":317693},{"date":"2021-02-02","open":42.447,"close":45.627,"high":45.667,"low":42.437,"volume":674378},{"date":"2021-02-03","open":45.977,"close":44.817,"high":46.367,"low":44.397,"volume":474062},{"date":"2021-02-04","open":43.997,"close":44.587,"high":45.387,"low":43.877,"volume":301420},{"date":"2021-02-05","open":44.497,"close":44.937,"high":45.517,"low":44.347,"volume":279933},{"date":"2021-02-08","open":45.167,"close":44.837,"high":45.867,"low":44.367,"volume":323710},{"date":"2021-02-09","open":44.997,"close":45.027,"high":45.247,"low":43.457,"volume":470290},{"date":"2021-02-10","open":45.047,"close":46.487,"high":47.297,"low":44.897,"volume":561205},{"date":"2021-02-18","open":47.047,"close":46.467,"high":47.797,"low":45.677,"volume":526608},{"date":"2021-02-19","open":46.397,"close":47.027,"high":47.497,"low":45.897,"volume":406629},{"date":"2021-02-22","open":46.097,"close":44.477,"high":46.137,"low":43.937,"volume":607496},{"date":"2021-02-23","open":44.087,"close":43.047,"high":44.477,"low":42.927,"volume":547361},{"date":"2021-02-24","open":43.507,"close":43.277,"high":44.207,"low":42.997,"volume":492439},{"date":"2021-02-25","open":43.827,"close":45.847,"high":46.487,"low":43.767,"volume":792238},{"date":"2021-02-26","open":45.097,"close":44.997,"high":46.887,"low":44.877,"volume":591318},{"date":"2021-03-01","open":45.047,"close":46.427,"high":46.947,"low":45.017,"volume":490324},{"date":"2021-03-02","open":46.887,"close":46.657,"high":47.497,"low":45.837,"volume":436001},{"date":"2021-03-03","open":46.657,"close":46.197,"high":46.677,"low":45.687,"volume":319001},{"date":"2021-03-04","open":45.787,"close":44.847,"high":46.187,"low":44.697,"volume":433083},{"date":"2021-03-05","open":44.057,"close":44.127,"high":44.597,"low":43.577,"volume":349209},{"date":"2021-03-08","open":44.417,"close":42.617,"high":45.137,"low":42.507,"volume":513618},{"date":"2021-03-09","open":42.627,"close":43.997,"high":44.867,"low":42.107,"volume":600335},{"date":"2021-03-10","open":44.387,"close":44.617,"high":44.847,"low":43.907,"volume":312185},{"date":"2021-03-11","open":44.297,"close":44.587,"high":45.197,"low":44.267,"volume":302637},{"date":"2021-03-12","open":44.587,"close":44.497,"high":44.807,"low":44.197,"volume":260732},{"date":"2021-03-15","open":44.467,"close":43.777,"high":44.807,"low":43.417,"volume":301687},{"date":"2021-03-16","open":44.997,"close":45.997,"high":46.237,"low":44.607,"volume":686049},{"date":"2021-03-17","open":46.647,"close":48.197,"high":49.307,"low":45.997,"volume":835718},{"date":"2021-03-18","open":48.917,"close":48.497,"high":49.477,"low":47.497,"volume":485168},{"date":"2021-03-19","open":47.997,"close":45.997,"high":47.997,"low":45.657,"volume":558190},{"date":"2021-03-22","open":46.047,"close":46.937,"high":47.187,"low":45.597,"volume":395757},{"date":"2021-03-23","open":46.847,"close":47.407,"high":47.997,"low":46.277,"volume":384813},{"date":"2021-03-24","open":47.397,"close":47.347,"high":47.997,"low":47.067,"volume":323993},{"date":"2021-03-25","open":46.857,"close":47.377,"high":47.627,"low":46.697,"volume":253387},{"date":"2021-03-26","open":48.597,"close":47.617,"high":48.927,"low":47.177,"volume":378396},{"date":"2021-03-29","open":47.937,"close":48.467,"high":48.697,"low":47.477,"volume":409468},{"date":"2021-03-30","open":48.477,"close":48.097,"high":48.497,"low":47.407,"volume":274203},{"date":"2021-03-31","open":48.287,"close":48.697,"high":49.267,"low":47.907,"volume":365906},{"date":"2021-04-01","open":48.687,"close":48.727,"high":48.997,"low":47.977,"volume":218120},{"date":"2021-04-02","open":48.977,"close":48.437,"high":49.497,"low":48.197,"volume":277602},{"date":"2021-04-06","open":48.447,"close":47.327,"high":48.687,"low":46.997,"volume":241984},{"date":"2021-04-07","open":47.987,"close":47.677,"high":48.097,"low":46.877,"volume":239950},{"date":"2021-04-08","open":47.647,"close":47.847,"high":47.977,"low":47.147,"volume":157212},{"date":"2021-04-09","open":48.087,"close":47.647,"high":48.177,"low":46.687,"volume":238153},{"date":"2021-04-12","open":47.547,"close":46.197,"high":47.827,"low":45.677,"volume":233051},{"date":"2021-04-13","open":46.397,"close":45.167,"high":46.497,"low":44.707,"volume":243928},{"date":"2021-04-14","open":45.507,"close":45.917,"high":46.147,"low":45.307,"volume":186635},{"date":"2021-04-15","open":46.997,"close":46.527,"high":48.327,"low":46.377,"volume":483500},{"date":"2021-04-16","open":47.697,"close":46.877,"high":47.877,"low":46.017,"volume":328412},{"date":"2021-04-19","open":46.897,"close":46.877,"high":47.357,"low":46.347,"volume":290842},{"date":"2021-04-20","open":46.807,"close":45.977,"high":46.817,"low":45.647,"volume":343386},{"date":"2021-04-21","open":45.497,"close":45.617,"high":45.977,"low":45.067,"volume":222077},{"date":"2021-04-22","open":45.707,"close":45.107,"high":45.897,"low":44.757,"volume":268444},{"date":"2021-04-23","open":45.297,"close":45.807,"high":46.197,"low":45.057,"volume":279492},{"date":"2021-04-26","open":45.967,"close":44.497,"high":45.987,"low":44.447,"volume":420654},{"date":"2021-04-27","open":44.497,"close":43.977,"high":44.727,"low":43.517,"volume":316956},{"date":"2021-04-28","open":44.497,"close":44.057,"high":44.657,"low":43.387,"volume":277110},{"date":"2021-04-29","open":45.507,"close":45.507,"high":46.667,"low":44.207,"volume":822887},{"date":"2021-04-30","open":46.247,"close":45.907,"high":46.597,"low":45.317,"volume":500335},{"date":"2021-05-06","open":45.647,"close":45.957,"high":46.377,"low":45.607,"volume":336127},{"date":"2021-05-07","open":46.247,"close":45.557,"high":47.127,"low":45.147,"volume":365282},{"date":"2021-05-10","open":45.397,"close":45.837,"high":45.837,"low":44.917,"volume":292041},{"date":"2021-05-11","open":45.407,"close":45.897,"high":45.987,"low":45.217,"volume":196449},{"date":"2021-05-12","open":45.897,"close":45.077,"high":46.097,"low":44.047,"volume":387839},{"date":"2021-05-13","open":44.547,"close":43.377,"high":44.697,"low":43.247,"volume":426317},{"date":"2021-05-14","open":42.997,"close":43.737,"high":43.747,"low":42.577,"volume":448423},{"date":"2021-05-17","open":43.747,"close":44.287,"high":44.797,"low":43.527,"volume":360040},{"date":"2021-05-18","open":44.307,"close":43.927,"high":44.677,"low":43.727,"volume":237809},{"date":"2021-05-19","open":43.897,"close":43.407,"high":43.917,"low":43.207,"volume":229975},{"date":"2021-05-20","open":43.907,"close":43.997,"high":44.187,"low":43.387,"volume":294611},{"date":"2021-05-21","open":44.137,"close":43.497,"high":44.567,"low":43.397,"volume":282667},{"date":"2021-05-24","open":43.227,"close":42.797,"high":43.237,"low":42.667,"volume":357296},{"date":"2021-05-25","open":42.197,"close":41.887,"high":42.497,"low":40.697,"volume":1127793},{"date":"2021-05-26","open":41.897,"close":42.187,"high":42.367,"low":41.317,"volume":476186},{"date":"2021-05-27","open":44.497,"close":44.037,"high":45.267,"low":43.617,"volume":956354},{"date":"2021-05-28","open":43.997,"close":42.987,"high":43.997,"low":42.797,"volume":648626},{"date":"2021-05-31","open":43.057,"close":42.297,"high":43.207,"low":41.877,"volume":560534},{"date":"2021-06-01","open":42.297,"close":42.297,"high":42.527,"low":41.957,"volume":340780},{"date":"2021-06-02","open":42.297,"close":42.047,"high":42.387,"low":41.917,"volume":322038},{"date":"2021-06-03","open":42.187,"close":41.977,"high":42.497,"low":41.977,"volume":385266},{"date":"2021-06-04","open":41.977,"close":41.977,"high":42.277,"low":41.557,"volume":309287},{"date":"2021-06-07","open":41.927,"close":41.357,"high":41.927,"low":41.157,"volume":406189},{"date":"2021-06-08","open":41.297,"close":41.227,"high":41.687,"low":40.957,"volume":286037},{"date":"2021-06-09","open":41.147,"close":41.227,"high":41.447,"low":41.047,"volume":304787},{"date":"2021-06-10","open":41.227,"close":41.007,"high":41.317,"low":40.997,"volume":397507},{"date":"2021-06-11","open":41.027,"close":40.617,"high":41.147,"low":40.347,"volume":422872},{"date":"2021-06-15","open":40.647,"close":41.367,"high":41.377,"low":40.397,"volume":457887},{"date":"2021-06-16","open":41.387,"close":41.177,"high":41.967,"low":41.017,"volume":314229},{"date":"2021-06-17","open":41.197,"close":40.697,"high":41.197,"low":40.497,"volume":291670},{"date":"2021-06-18","open":40.697,"close":39.677,"high":40.907,"low":39.667,"volume":507550},{"date":"2021-06-21","open":38.477,"close":37.107,"high":38.477,"low":36.997,"volume":1112656},{"date":"2021-06-22","open":37.117,"close":35.817,"high":37.357,"low":35.497,"volume":1078956},{"date":"2021-06-23","open":35.847,"close":37.717,"high":37.717,"low":35.827,"volume":867550},{"date":"2021-06-24","open":37.787,"close":37.447,"high":37.857,"low":36.677,"volume":474099},{"date":"2021-06-25","open":37.497,"close":38.227,"high":38.557,"low":37.157,"volume":478185},{"date":"2021-06-28","open":39.897,"close":38.657,"high":40.457,"low":38.357,"volume":525550},{"date":"2021-06-29","open":38.617,"close":37.167,"high":38.617,"low":36.897,"volume":476672},{"date":"2021-06-30","open":37.597,"close":38.097,"high":38.287,"low":37.167,"volume":295133},{"date":"2021-07-01","open":38.117,"close":37.857,"high":38.497,"low":37.097,"volume":353772},{"date":"2021-07-02","open":37.197,"close":36.987,"high":37.487,"low":36.347,"volume":470885},{"date":"2021-07-05","open":36.997,"close":35.887,"high":37.197,"low":35.687,"volume":486469},{"date":"2021-07-06","open":35.547,"close":36.107,"high":36.257,"low":35.377,"volume":352958},{"date":"2021-07-07","open":35.827,"close":36.187,"high":37.077,"low":35.827,"volume":364271},{"date":"2021-07-08","open":36.287,"close":35.197,"high":36.287,"low":34.997,"volume":565598},{"date":"2021-07-09","open":35.197,"close":35.297,"high":35.437,"low":34.197,"volume":405655},{"date":"2021-07-12","open":35.697,"close":34.917,"high":35.797,"low":34.807,"volume":380151},{"date":"2021-07-13","open":35.147,"close":35.397,"high":35.667,"low":34.497,"volume":368843},{"date":"2021-07-14","open":35.297,"close":35.597,"high":35.897,"low":34.807,"volume":455308},{"date":"2021-07-15","open":35.097,"close":35.497,"high":35.797,"low":34.987,"volume":380324},{"date":"2021-07-16","open":35.497,"close":35.987,"high":36.157,"low":35.197,"volume":438104},{"date":"2021-07-19","open":36.297,"close":37.477,"high":37.727,"low":35.997,"volume":724003},{"date":"2021-07-20","open":37.347,"close":37.197,"high":37.937,"low":36.697,"volume":463385},{"date":"2021-07-21","open":37.197,"close":35.947,"high":37.487,"low":35.897,"volume":498844},{"date":"2021-07-22","open":35.797,"close":35.947,"high":36.447,"low":35.497,"volume":390263},{"date":"2021-07-23","open":35.897,"close":35.017,"high":35.907,"low":34.977,"volume":450421},{"date":"2021-07-26","open":34.797,"close":33.627,"high":34.827,"low":33.577,"volume":655755},{"date":"2021-07-27","open":33.977,"close":32.757,"high":34.097,"low":32.697,"volume":629826},{"date":"2021-07-28","open":32.497,"close":33.497,"high":34.077,"low":32.157,"volume":562061},{"date":"2021-07-29","open":33.967,"close":33.557,"high":34.177,"low":33.407,"volume":464806},{"date":"2021-07-30","open":33.207,"close":33.497,"high":33.677,"low":32.497,"volume":403025},{"date":"2021-08-02","open":33.127,"close":34.247,"high":34.897,"low":32.597,"volume":523146},{"date":"2021-08-03","open":33.897,"close":35.207,"high":35.497,"low":33.707,"volume":586064},{"date":"2021-08-04","open":35.897,"close":34.507,"high":35.897,"low":34.277,"volume":524208},{"date":"2021-08-05","open":34.117,"close":34.117,"high":35.287,"low":34.047,"volume":348446},{"date":"2021-08-06","open":34.197,"close":33.737,"high":34.257,"low":33.407,"volume":278494},{"date":"2021-08-09","open":33.497,"close":34.467,"high":34.817,"low":33.387,"volume":415868},{"date":"2021-08-10","open":34.087,"close":34.497,"high":34.587,"low":33.597,"volume":359847},{"date":"2021-08-11","open":34.637,"close":34.047,"high":35.227,"low":33.897,"volume":487192},{"date":"2021-08-12","open":34.017,"close":32.767,"high":34.237,"low":32.657,"volume":658667},{"date":"2021-08-13","open":32.777,"close":32.517,"high":32.947,"low":32.167,"volume":391950},{"date":"2021-08-16","open":32.847,"close":33.987,"high":34.177,"low":32.677,"volume":615369},{"date":"2021-08-17","open":34.087,"close":33.117,"high":34.197,"low":33.047,"volume":409459},{"date":"2021-08-18","open":33.177,"close":33.637,"high":33.737,"low":32.897,"volume":328739},{"date":"2021-08-19","open":33.537,"close":33.217,"high":33.877,"low":33.007,"volume":343576},{"date":"2021-08-20","open":33.027,"close":32.097,"high":33.107,"low":31.447,"volume":728893},{"date":"2021-08-23","open":32.782,"close":33.772,"high":33.932,"low":31.562,"volume":942712},{"date":"2021-08-24","open":33.782,"close":33.252,"high":34.762,"low":32.892,"volume":619734},{"date":"2021-08-25","open":33.462,"close":33.192,"high":33.562,"low":33.052,"volume":373017},{"date":"2021-08-26","open":32.882,"close":31.922,"high":32.882,"low":31.782,"volume":549966},{"date":"2021-08-27","open":31.782,"close":31.612,"high":32.232,"low":31.592,"volume":337550},{"date":"2021-08-30","open":31.632,"close":29.782,"high":31.742,"low":29.602,"volume":825769},{"date":"2021-08-31","open":29.982,"close":29.882,"high":30.742,"low":29.082,"volume":654681},{"date":"2021-09-01","open":30.282,"close":30.442,"high":30.662,"low":29.502,"volume":906218},{"date":"2021-09-02","open":30.442,"close":29.252,"high":30.442,"low":28.942,"volume":1043769},{"date":"2021-09-03","open":29.262,"close":29.372,"high":29.662,"low":28.982,"volume":819835},{"date":"2021-09-06","open":29.642,"close":30.172,"high":30.352,"low":29.532,"volume":893792},{"date":"2021-09-07","open":30.072,"close":30.532,"high":30.612,"low":29.692,"volume":701598},{"date":"2021-09-08","open":30.382,"close":30.312,"high":30.452,"low":30.052,"volume":710791},{"date":"2021-09-09","open":30.152,"close":30.242,"high":30.572,"low":30.042,"volume":480368},{"date":"2021-09-10","open":30.282,"close":30.022,"high":30.442,"low":29.912,"volume":590323},{"date":"2021-09-13","open":30.042,"close":29.582,"high":30.172,"low":29.392,"volume":594126},{"date":"2021-09-14","open":29.732,"close":28.992,"high":30.082,"low":28.952,"volume":639684},{"date":"2021-09-15","open":28.812,"close":27.772,"high":28.832,"low":27.472,"volume":1076488},{"date":"2021-09-16","open":27.582,"close":26.992,"high":27.872,"low":26.972,"volume":774093},{"date":"2021-09-17","open":26.872,"close":27.042,"high":27.162,"low":26.222,"volume":724545},{"date":"2021-09-22","open":26.352,"close":26.572,"high":26.702,"low":26.222,"volume":368043},{"date":"2021-09-23","open":26.742,"close":26.892,"high":27.262,"low":26.662,"volume":517064},{"date":"2021-09-24","open":26.782,"close":26.692,"high":27.212,"low":26.532,"volume":436109},{"date":"2021-09-27","open":26.612,"close":27.222,"high":28.032,"low":26.332,"volume":740250},{"date":"2021-09-28","open":26.882,"close":26.892,"high":27.312,"low":26.502,"volume":466110},{"date":"2021-09-29","open":27.602,"close":28.082,"high":28.382,"low":27.242,"volume":1047373},{"date":"2021-09-30","open":28.072,"close":27.532,"high":28.242,"low":27.512,"volume":673326},{"date":"2021-10-08","open":27.662,"close":28.592,"high":28.742,"low":27.152,"volume":826855},{"date":"2021-10-11","open":28.772,"close":28.632,"high":28.902,"low":28.322,"volume":558193},{"date":"2021-10-12","open":28.302,"close":28.222,"high":28.662,"low":28.052,"volume":435443},{"date":"2021-10-13","open":28.002,"close":27.882,"high":28.212,"low":27.302,"volume":453317},{"date":"2021-10-14","open":27.812,"close":27.762,"high":28.102,"low":27.602,"volume":271457},{"date":"2021-10-15","open":27.762,"close":27.832,"high":28.272,"low":27.592,"volume":402258},{"date":"2021-10-18","open":27.832,"close":27.142,"high":27.882,"low":27.002,"volume":396045},{"date":"2021-10-19","open":26.982,"close":27.832,"high":28.042,"low":26.952,"volume":452124},{"date":"2021-10-20","open":27.882,"close":27.362,"high":28.082,"low":27.302,"volume":353147},{"date":"2021-10-21","open":27.362,"close":28.862,"high":28.882,"low":27.202,"volume":966087},{"date":"2021-10-22","open":28.882,"close":29.452,"high":29.842,"low":28.862,"volume":1062089},{"date":"2021-10-25","open":28.832,"close":28.152,"high":28.992,"low":27.922,"volume":885019},{"date":"2021-10-26","open":28.062,"close":27.762,"high":28.342,"low":27.712,"volume":523588},{"date":"2021-10-27","open":26.782,"close":25.552,"high":26.792,"low":25.382,"volume":1591211},{"date":"2021-10-28","open":25.252,"close":25.282,"high":25.532,"low":24.692,"volume":625269},{"date":"2021-10-29","open":25.272,"close":25.432,"high":25.612,"low":24.812,"volume":557771},{"date":"2021-11-01","open":25.102,"close":25.752,"high":26.072,"low":24.712,"volume":632053},{"date":"2021-11-02","open":25.702,"close":25.142,"high":25.972,"low":24.902,"volume":520889},{"date":"2021-11-03","open":25.142,"close":25.062,"high":25.332,"low":24.592,"volume":429450},{"date":"2021-11-04","open":25.072,"close":25.202,"high":25.212,"low":24.702,"volume":511861},{"date":"2021-11-05","open":25.082,"close":25.142,"high":25.532,"low":24.782,"volume":448898},{"date":"2021-11-08","open":24.792,"close":24.792,"high":25.012,"low":24.672,"volume":424179},{"date":"2021-11-09","open":24.792,"close":24.382,"high":24.952,"low":24.312,"volume":525954},{"date":"2021-11-10","open":24.282,"close":23.452,"high":24.292,"low":22.882,"volume":1123073},{"date":"2021-11-11","open":23.512,"close":24.902,"high":24.902,"low":23.392,"volume":1238538},{"date":"2021-11-12","open":25.012,"close":24.212,"high":25.012,"low":24.082,"volume":742524},{"date":"2021-11-15","open":24.362,"close":24.872,"high":25.072,"low":24.252,"volume":578556},{"date":"2021-11-16","open":25.012,"close":25.102,"high":25.422,"low":24.882,"volume":606326},{"date":"2021-11-17","open":25.562,"close":25.112,"high":25.772,"low":25.022,"volume":548348},{"date":"2021-11-18","open":25.012,"close":24.532,"high":25.112,"low":24.492,"volume":462281},{"date":"2021-11-19","open":24.472,"close":24.692,"high":24.822,"low":24.162,"volume":482933},{"date":"2021-11-22","open":24.632,"close":24.502,"high":24.862,"low":24.392,"volume":380023},{"date":"2021-11-23","open":24.282,"close":24.682,"high":24.762,"low":23.892,"volume":538987},{"date":"2021-11-24","open":24.682,"close":24.512,"high":24.742,"low":24.302,"volume":379317},{"date":"2021-11-25","open":24.392,"close":24.162,"high":24.862,"low":24.122,"volume":436947},{"date":"2021-11-26","open":24.082,"close":23.912,"high":24.102,"low":23.882,"volume":310586},{"date":"2021-11-29","open":23.552,"close":23.412,"high":23.612,"low":23.312,"volume":424632},{"date":"2021-11-30","open":23.462,"close":23.342,"high":23.862,"low":23.242,"volume":388079},{"date":"2021-12-01","open":23.192,"close":23.962,"high":23.972,"low":23.012,"volume":441191},{"date":"2021-12-02","open":23.782,"close":23.882,"high":24.062,"low":23.542,"volume":299982},{"date":"2021-12-03","open":23.882,"close":23.762,"high":24.032,"low":23.432,"volume":360033},{"date":"2021-12-06","open":23.682,"close":24.182,"high":24.782,"low":23.632,"volume":709541},{"date":"2021-12-07","open":24.412,"close":25.412,"high":25.422,"low":24.382,"volume":1092862},{"date":"2021-12-08","open":25.512,"close":25.292,"high":25.562,"low":24.812,"volume":687489},{"date":"2021-12-09","open":25.242,"close":25.652,"high":26.202,"low":25.242,"volume":1022009},{"date":"2021-12-10","open":25.382,"close":25.382,"high":25.652,"low":25.032,"volume":541645},{"date":"2021-12-13","open":25.382,"close":25.452,"high":26.122,"low":25.382,"volume":657590},{"date":"2021-12-14","open":25.672,"close":24.982,"high":25.672,"low":24.892,"volume":516397},{"date":"2021-12-15","open":24.872,"close":24.682,"high":25.112,"low":24.632,"volume":412089},{"date":"2021-12-16","open":24.732,"close":24.822,"high":24.922,"low":24.452,"volume":379441},{"date":"2021-12-17","open":24.782,"close":24.282,"high":24.782,"low":24.242,"volume":423097},{"date":"2021-12-20","open":24.182,"close":24.032,"high":24.552,"low":24.012,"volume":379167},{"date":"2021-12-21","open":24.152,"close":24.642,"high":24.882,"low":24.132,"volume":477805},{"date":"2021-12-22","open":24.672,"close":24.712,"high":24.902,"low":24.262,"volume":415704},{"date":"2021-12-23","open":24.532,"close":24.492,"high":24.762,"low":24.262,"volume":306520},{"date":"2021-12-24","open":24.502,"close":24.382,"high":24.502,"low":24.032,"volume":350835},{"date":"2021-12-27","open":24.462,"close":26.372,"high":26.382,"low":24.382,"volume":1398889},{"date":"2021-12-28","open":26.372,"close":26.582,"high":26.922,"low":25.912,"volume":1162189},{"date":"2021-12-29","open":26.382,"close":25.602,"high":26.422,"low":25.602,"volume":726745},{"date":"2021-12-30","open":25.682,"close":25.612,"high":25.882,"low":25.452,"volume":458544},{"date":"2021-12-31","open":25.612,"close":25.812,"high":25.972,"low":25.402,"volume":417656},{"date":"2022-01-04","open":25.812,"close":26.362,"high":26.532,"low":25.622,"volume":662317},{"date":"2022-01-05","open":26.382,"close":27.832,"high":28.532,"low":26.232,"volume":1822689},{"date":"2022-01-06","open":27.832,"close":27.392,"high":27.902,"low":27.162,"volume":868195},{"date":"2022-01-07","open":27.702,"close":28.922,"high":29.182,"low":27.442,"volume":1646657},{"date":"2022-01-10","open":28.922,"close":29.052,"high":29.892,"low":28.582,"volume":1100967},{"date":"2022-01-11","open":28.832,"close":28.742,"high":29.532,"low":28.412,"volume":661513},{"date":"2022-01-12","open":28.742,"close":28.302,"high":28.772,"low":27.792,"volume":645049},{"date":"2022-01-13","open":28.282,"close":27.882,"high":28.782,"low":27.762,"volume":518231},{"date":"2022-01-14","open":27.782,"close":27.032,"high":27.872,"low":27.002,"volume":566275},{"date":"2022-01-17","open":26.782,"close":27.332,"high":27.382,"low":26.732,"volume":442997},{"date":"2022-01-18","open":27.282,"close":27.992,"high":28.082,"low":26.812,"volume":670212},{"date":"2022-01-19","open":27.732,"close":28.232,"high":28.592,"low":27.612,"volume":664621},{"date":"2022-01-20","open":28.252,"close":28.782,"high":29.252,"low":28.182,"volume":737767},{"date":"2022-01-21","open":28.752,"close":27.882,"high":28.882,"low":27.792,"volume":507886},{"date":"2022-01-24","open":27.782,"close":27.632,"high":28.172,"low":27.202,"volume":427209},{"date":"2022-01-25","open":27.792,"close":27.672,"high":28.872,"low":27.632,"volume":709592},{"date":"2022-01-26","open":27.672,"close":27.942,"high":28.462,"low":27.322,"volume":418620},{"date":"2022-01-27","open":27.812,"close":26.182,"high":27.812,"low":26.142,"volume":741024},{"date":"2022-01-28","open":26.282,"close":26.612,"high":27.032,"low":26.272,"volume":476445},{"date":"2022-02-07","open":27.052,"close":27.002,"high":27.362,"low":26.482,"volume":403733},{"date":"2022-02-08","open":27.002,"close":27.272,"high":27.302,"low":26.622,"volume":346409},{"date":"2022-02-09","open":27.222,"close":27.362,"high":27.642,"low":27.082,"volume":411069},{"date":"2022-02-10","open":27.692,"close":27.522,"high":27.942,"low":27.392,"volume":476581},{"date":"2022-02-11","open":27.522,"close":28.682,"high":28.932,"low":27.372,"volume":874832},{"date":"2022-02-14","open":29.062,"close":28.542,"high":29.162,"low":27.822,"volume":623387},{"date":"2022-02-15","open":28.212,"close":27.922,"high":28.442,"low":27.702,"volume":456550},{"date":"2022-02-16","open":27.802,"close":28.002,"high":28.222,"low":27.732,"volume":307809},{"date":"2022-02-17","open":28.082,"close":27.422,"high":28.082,"low":27.302,"volume":427144},{"date":"2022-02-18","open":27.182,"close":27.822,"high":27.832,"low":27.082,"volume":263605},{"date":"2022-02-21","open":27.582,"close":27.612,"high":27.762,"low":27.212,"volume":339681},{"date":"2022-02-22","open":27.282,"close":26.692,"high":27.422,"low":26.612,"volume":530479},{"date":"2022-02-23","open":26.802,"close":27.022,"high":27.072,"low":26.752,"volume":292466},{"date":"2022-02-24","open":26.932,"close":25.982,"high":26.932,"low":25.692,"volume":608241},{"date":"2022-02-25","open":26.022,"close":25.952,"high":26.272,"low":25.692,"volume":427127},{"date":"2022-02-28","open":25.962,"close":25.552,"high":25.982,"low":24.972,"volume":627306},{"date":"2022-03-01","open":25.482,"close":25.612,"high":25.852,"low":25.132,"volume":429858},{"date":"2022-03-02","open":25.282,"close":25.362,"high":25.462,"low":25.162,"volume":245958},{"date":"2022-03-03","open":25.502,"close":24.882,"high":25.542,"low":24.792,"volume":461738},{"date":"2022-03-04","open":24.642,"close":24.612,"high":24.752,"low":24.302,"volume":339626},{"date":"2022-03-07","open":24.382,"close":23.672,"high":24.422,"low":23.642,"volume":489133},{"date":"2022-03-08","open":23.662,"close":22.712,"high":23.892,"low":22.662,"volume":539168},{"date":"2022-03-09","open":22.712,"close":22.122,"high":23.032,"low":20.472,"volume":786803},{"date":"2022-03-10","open":23.262,"close":22.282,"high":23.272,"low":22.032,"volume":474895},{"date":"2022-03-11","open":21.772,"close":22.582,"high":22.672,"low":21.312,"volume":362909},{"date":"2022-03-14","open":22.012,"close":21.812,"high":22.402,"low":21.782,"volume":299433},{"date":"2022-03-15","open":21.472,"close":19.982,"high":21.472,"low":19.972,"volume":622854},{"date":"2022-03-16","open":20.392,"close":20.532,"high":20.732,"low":19.432,"volume":606345},{"date":"2022-03-17","open":21.192,"close":20.852,"high":21.562,"low":20.842,"volume":652062},{"date":"2022-03-18","open":20.582,"close":21.042,"high":21.312,"low":20.422,"volume":533265},{"date":"2022-03-21","open":21.062,"close":20.942,"high":21.242,"low":20.712,"volume":404036},{"date":"2022-03-22","open":20.922,"close":21.232,"high":21.592,"low":20.792,"volume":394398},{"date":"2022-03-23","open":21.282,"close":21.142,"high":21.372,"low":20.892,"volume":299320},{"date":"2022-03-24","open":20.982,"close":20.852,"high":21.072,"low":20.732,"volume":255953},{"date":"2022-03-25","open":21.082,"close":20.302,"high":21.082,"low":20.282,"volume":406848},{"date":"2022-03-28","open":19.842,"close":20.422,"high":20.422,"low":19.532,"volume":277666},{"date":"2022-03-29","open":20.452,"close":20.062,"high":20.512,"low":20.022,"volume":204409},{"date":"2022-03-30","open":20.162,"close":20.852,"high":20.852,"low":20.162,"volume":331528},{"date":"2022-03-31","open":20.782,"close":21.082,"high":21.282,"low":20.662,"volume":362676},{"date":"2022-04-01","open":20.882,"close":21.802,"high":21.862,"low":20.642,"volume":468241},{"date":"2022-04-06","open":21.802,"close":21.972,"high":22.192,"low":21.642,"volume":398952},{"date":"2022-04-07","open":21.832,"close":21.862,"high":22.142,"low":21.532,"volume":372623},{"date":"2022-04-08","open":21.898,"close":21.928,"high":21.998,"low":21.508,"volume":341177},{"date":"2022-04-11","open":22.028,"close":21.498,"high":22.038,"low":21.318,"volume":335349},{"date":"2022-04-12","open":21.488,"close":22.178,"high":22.518,"low":21.148,"volume":388335},{"date":"2022-04-13","open":22.098,"close":21.678,"high":22.148,"low":21.668,"volume":244791},{"date":"2022-04-14","open":21.918,"close":22.208,"high":22.308,"low":21.778,"volume":305662},{"date":"2022-04-15","open":21.818,"close":22.098,"high":22.298,"low":21.818,"volume":218347},{"date":"2022-04-18","open":22.098,"close":21.718,"high":22.098,"low":21.598,"volume":206310},{"date":"2022-04-19","open":21.718,"close":21.268,"high":21.898,"low":21.088,"volume":325152},{"date":"2022-04-20","open":21.228,"close":21.448,"high":22.048,"low":21.218,"volume":297307},{"date":"2022-04-21","open":21.448,"close":20.898,"high":21.708,"low":20.728,"volume":362730},{"date":"2022-04-22","open":20.528,"close":21.688,"high":21.888,"low":20.138,"volume":436429},{"date":"2022-04-25","open":21.328,"close":20.428,"high":21.718,"low":20.418,"volume":439331},{"date":"2022-04-26","open":20.688,"close":19.718,"high":20.798,"low":19.638,"volume":422925},{"date":"2022-04-27","open":19.518,"close":20.178,"high":20.188,"low":19.368,"volume":372647},{"date":"2022-04-28","open":20.118,"close":20.028,"high":20.358,"low":19.618,"volume":355267},{"date":"2022-04-29","open":20.078,"close":20.928,"high":21.048,"low":20.018,"volume":420627},{"date":"2022-05-05","open":22.218,"close":23.938,"high":23.948,"low":22.098,"volume":1223182},{"date":"2022-05-06","open":23.458,"close":23.678,"high":23.888,"low":23.228,"volume":586930},{"date":"2022-05-09","open":23.438,"close":23.088,"high":23.548,"low":22.928,"volume":334368},{"date":"2022-05-10","open":22.708,"close":23.268,"high":23.368,"low":22.418,"volume":489292},{"date":"2022-05-11","open":23.288,"close":23.018,"high":23.438,"low":22.758,"volume":492802},{"date":"2022-05-12","open":22.728,"close":22.968,"high":23.298,"low":22.548,"volume":303578},{"date":"2022-05-13","open":23.118,"close":23.248,"high":23.478,"low":22.988,"volume":327401},{"date":"2022-05-16","open":23.668,"close":23.038,"high":23.858,"low":22.898,"volume":295149},{"date":"2022-05-17","open":23.268,"close":23.078,"high":23.368,"low":22.798,"volume":238649},{"date":"2022-05-18","open":23.118,"close":22.718,"high":23.148,"low":22.458,"volume":312875},{"date":"2022-05-19","open":22.398,"close":22.438,"high":22.618,"low":22.138,"volume":280650},{"date":"2022-05-20","open":22.578,"close":22.948,"high":23.048,"low":22.518,"volume":408343},{"date":"2022-05-23","open":22.668,"close":22.098,"high":22.668,"low":21.828,"volume":559286},{"date":"2022-05-24","open":21.938,"close":21.508,"high":22.248,"low":21.508,"volume":335080},{"date":"2022-05-25","open":21.488,"close":21.488,"high":21.548,"low":21.178,"volume":268488},{"date":"2022-05-26","open":21.498,"close":21.458,"high":21.708,"low":21.068,"volume":432331},{"date":"2022-05-27","open":21.598,"close":21.248,"high":21.878,"low":21.068,"volume":431004},{"date":"2022-05-30","open":21.318,"close":21.558,"high":21.578,"low":21.258,"volume":339786},{"date":"2022-05-31","open":21.578,"close":21.888,"high":21.908,"low":21.368,"volume":428663},{"date":"2022-06-01","open":21.898,"close":21.448,"high":22.048,"low":21.318,"volume":496286},{"date":"2022-06-02","open":21.218,"close":21.238,"high":21.318,"low":20.728,"volume":467676},{"date":"2022-06-06","open":21.238,"close":21.418,"high":21.488,"low":20.858,"volume":458857},{"date":"2022-06-07","open":21.368,"close":21.638,"high":21.658,"low":21.218,"volume":425934},{"date":"2022-06-08","open":21.718,"close":21.528,"high":21.878,"low":21.298,"volume":479734},{"date":"2022-06-09","open":21.518,"close":21.028,"high":21.578,"low":21.028,"volume":408906},{"date":"2022-06-10","open":20.818,"close":21.268,"high":21.348,"low":20.768,"volume":383281},{"date":"2022-06-13","open":21.018,"close":21.038,"high":21.148,"low":20.858,"volume":303461},{"date":"2022-06-14","open":20.818,"close":21.358,"high":21.378,"low":20.758,"volume":347983},{"date":"2022-06-15","open":21.318,"close":22.068,"high":22.378,"low":21.218,"volume":926428},{"date":"2022-06-16","open":21.938,"close":21.718,"high":22.158,"low":21.598,"volume":562305},{"date":"2022-06-17","open":21.518,"close":22.368,"high":22.658,"low":21.408,"volume":900589},{"date":"2022-06-20","open":22.568,"close":22.678,"high":23.168,"low":22.508,"volume":761113},{"date":"2022-06-21","open":22.658,"close":22.898,"high":23.218,"low":22.418,"volume":808364},{"date":"2022-06-22","open":22.918,"close":21.838,"high":22.968,"low":21.738,"volume":769624},{"date":"2022-06-23","open":21.818,"close":21.968,"high":21.978,"low":21.128,"volume":1051743},{"date":"2022-06-24","open":22.418,"close":23.618,"high":24.918,"low":22.118,"volume":2233273},{"date":"2022-06-27","open":23.418,"close":22.968,"high":23.568,"low":22.918,"volume":1618728},{"date":"2022-06-28","open":22.988,"close":23.168,"high":23.188,"low":22.478,"volume":848431},{"date":"2022-06-29","open":23.198,"close":22.988,"high":23.658,"low":22.938,"volume":871207},{"date":"2022-06-30","open":23.008,"close":23.438,"high":23.468,"low":22.818,"volume":663594},{"date":"2022-07-01","open":23.398,"close":23.168,"high":23.478,"low":22.938,"volume":388146},{"date":"2022-07-04","open":23.178,"close":23.358,"high":23.398,"low":22.978,"volume":460226},{"date":"2022-07-05","open":23.388,"close":22.888,"high":23.808,"low":22.628,"volume":591444},{"date":"2022-07-06","open":23.048,"close":22.528,"high":23.218,"low":22.368,"volume":501622},{"date":"2022-07-07","open":22.818,"close":22.608,"high":23.118,"low":22.458,"volume":510527},{"date":"2022-07-08","open":22.718,"close":23.118,"high":23.408,"low":22.498,"volume":587678},{"date":"2022-07-11","open":23.488,"close":23.708,"high":24.068,"low":23.368,"volume":924940},{"date":"2022-07-12","open":23.618,"close":24.648,"high":25.048,"low":23.518,"volume":1401463},{"date":"2022-07-13","open":24.998,"close":24.688,"high":25.548,"low":24.418,"volume":953749},{"date":"2022-07-14","open":25.118,"close":23.898,"high":25.208,"low":23.558,"volume":915976},{"date":"2022-07-15","open":23.918,"close":23.418,"high":24.368,"low":23.388,"volume":624134},{"date":"2022-07-18","open":23.318,"close":24.018,"high":24.018,"low":22.758,"volume":518340},{"date":"2022-07-19","open":23.728,"close":23.798,"high":24.068,"low":23.538,"volume":336855},{"date":"2022-07-20","open":23.938,"close":23.828,"high":24.048,"low":23.648,"volume":308842},{"date":"2022-07-21","open":23.838,"close":23.668,"high":23.838,"low":23.438,"volume":286661},{"date":"2022-07-22","open":23.598,"close":23.658,"high":23.868,"low":23.178,"volume":310445},{"date":"2022-07-25","open":23.718,"close":23.948,"high":24.058,"low":23.538,"volume":432641},{"date":"2022-07-26","open":23.938,"close":23.848,"high":23.938,"low":23.568,"volume":377140},{"date":"2022-07-27","open":23.648,"close":23.128,"high":23.718,"low":23.078,"volume":437985},{"date":"2022-07-28","open":23.158,"close":23.028,"high":23.338,"low":22.998,"volume":312832},{"date":"2022-07-29","open":23.238,"close":22.978,"high":23.368,"low":22.918,"volume":390446},{"date":"2022-08-01","open":22.918,"close":22.728,"high":22.958,"low":22.538,"volume":337580},{"date":"2022-08-02","open":22.428,"close":21.578,"high":22.438,"low":21.398,"volume":568092},{"date":"2022-08-03","open":21.518,"close":21.538,"high":21.918,"low":21.418,"volume":359144},{"date":"2022-08-04","open":21.678,"close":21.878,"high":21.968,"low":21.418,"volume":374221},{"date":"2022-08-05","open":22.174,"close":22.414,"high":22.414,"low":21.774,"volume":452306},{"date":"2022-08-08","open":22.284,"close":22.234,"high":22.414,"low":22.114,"volume":271424},{"date":"2022-08-09","open":22.224,"close":22.294,"high":22.534,"low":22.164,"volume":235961},{"date":"2022-08-10","open":22.424,"close":22.104,"high":22.454,"low":22.014,"volume":199205},{"date":"2022-08-11","open":22.184,"close":22.514,"high":22.534,"low":22.164,"volume":242736},{"date":"2022-08-12","open":22.564,"close":22.574,"high":22.674,"low":22.404,"volume":227250},{"date":"2022-08-15","open":22.684,"close":22.574,"high":23.034,"low":22.434,"volume":316415},{"date":"2022-08-16","open":22.634,"close":22.544,"high":22.714,"low":22.454,"volume":193407},{"date":"2022-08-17","open":22.564,"close":22.664,"high":22.704,"low":22.124,"volume":293996},{"date":"2022-08-18","open":22.554,"close":22.114,"high":22.564,"low":22.084,"volume":341891},{"date":"2022-08-19","open":22.124,"close":22.144,"high":22.434,"low":22.084,"volume":257700},{"date":"2022-08-22","open":22.144,"close":22.174,"high":22.434,"low":22.014,"volume":256306},{"date":"2022-08-23","open":22.084,"close":21.914,"high":22.094,"low":21.834,"volume":276981},{"date":"2022-08-24","open":21.904,"close":21.724,"high":22.014,"low":21.694,"volume":272726},{"date":"2022-08-25","open":21.814,"close":22.044,"high":22.044,"low":21.584,"volume":290181},{"date":"2022-08-26","open":22.184,"close":21.834,"high":22.284,"low":21.814,"volume":220313},{"date":"2022-08-29","open":21.604,"close":22.014,"high":22.054,"low":21.534,"volume":244285},{"date":"2022-08-30","open":22.034,"close":22.234,"high":22.414,"low":22.024,"volume":233617},{"date":"2022-08-31","open":23.584,"close":23.614,"high":23.834,"low":23.204,"volume":1401503},{"date":"2022-09-01","open":23.584,"close":24.534,"high":25.274,"low":23.514,"volume":1571213},{"date":"2022-09-02","open":24.784,"close":24.704,"high":24.914,"low":24.184,"volume":771270},{"date":"2022-09-05","open":24.674,"close":25.044,"high":25.234,"low":24.494,"volume":591181},{"date":"2022-09-06","open":25.044,"close":24.844,"high":25.184,"low":24.434,"volume":486221},{"date":"2022-09-07","open":24.784,"close":24.654,"high":24.834,"low":24.434,"volume":401412},{"date":"2022-09-08","open":24.734,"close":24.864,"high":25.124,"low":24.594,"volume":316306},{"date":"2022-09-09","open":24.984,"close":26.354,"high":26.634,"low":24.944,"volume":1113250},{"date":"2022-09-13","open":26.354,"close":26.834,"high":27.104,"low":26.144,"volume":813359},{"date":"2022-09-14","open":26.384,"close":26.604,"high":26.724,"low":26.244,"volume":417907},{"date":"2022-09-15","open":26.684,"close":26.784,"high":27.404,"low":26.484,"volume":666577},{"date":"2022-09-16","open":26.924,"close":26.274,"high":27.324,"low":26.274,"volume":578309},{"date":"2022-09-19","open":26.344,"close":26.144,"high":26.414,"low":25.484,"volume":423704},{"date":"2022-09-20","open":26.224,"close":25.884,"high":26.534,"low":25.364,"volume":421638},{"date":"2022-09-21","open":25.884,"close":26.034,"high":26.174,"low":25.424,"volume":343764},{"date":"2022-09-22","open":25.684,"close":24.804,"high":25.724,"low":24.784,"volume":528416},{"date":"2022-09-23","open":24.804,"close":24.764,"high":25.134,"low":24.434,"volume":326827},{"date":"2022-09-26","open":24.454,"close":24.544,"high":25.134,"low":24.394,"volume":298664},{"date":"2022-09-27","open":24.484,"close":25.134,"high":25.284,"low":24.294,"volume":383660},{"date":"2022-09-28","open":24.984,"close":24.684,"high":25.134,"low":24.624,"volume":257902},{"date":"2022-09-29","open":24.724,"close":24.234,"high":24.934,"low":24.184,"volume":276083},{"date":"2022-09-30","open":24.134,"close":24.114,"high":24.504,"low":23.884,"volume":241121},{"date":"2022-10-10","open":24.284,"close":23.884,"high":24.504,"low":23.734,"volume":305222},{"date":"2022-10-11","open":23.914,"close":23.624,"high":24.014,"low":23.484,"volume":237809},{"date":"2022-10-12","open":23.624,"close":23.964,"high":23.974,"low":23.104,"volume":285434},{"date":"2022-10-13","open":23.794,"close":23.374,"high":23.874,"low":23.304,"volume":270165},{"date":"2022-10-14","open":23.444,"close":24.074,"high":24.174,"low":23.444,"volume":363451},{"date":"2022-10-17","open":24.024,"close":23.954,"high":24.084,"low":23.734,"volume":287652},{"date":"2022-10-18","open":24.034,"close":24.024,"high":24.224,"low":23.844,"volume":268111},{"date":"2022-10-19","open":23.984,"close":22.814,"high":23.984,"low":22.764,"volume":478261},{"date":"2022-10-20","open":22.684,"close":22.344,"high":22.744,"low":22.234,"volume":514780},{"date":"2022-10-21","open":22.384,"close":22.284,"high":22.584,"low":22.084,"volume":289409},{"date":"2022-10-24","open":22.284,"close":21.664,"high":22.554,"low":21.624,"volume":511355},{"date":"2022-10-25","open":21.284,"close":21.484,"high":21.864,"low":21.284,"volume":332197},{"date":"2022-10-26","open":21.484,"close":21.704,"high":21.934,"low":21.484,"volume":359288},{"date":"2022-10-27","open":21.964,"close":22.094,"high":22.164,"low":21.774,"volume":377643},{"date":"2022-10-28","open":22.234,"close":21.874,"high":22.374,"low":21.644,"volume":480892},{"date":"2022-10-31","open":21.264,"close":20.354,"high":21.604,"low":20.174,"volume":1083033},{"date":"2022-11-01","open":20.434,"close":21.054,"high":21.054,"low":20.284,"volume":646025},{"date":"2022-11-02","open":20.844,"close":21.234,"high":21.684,"low":20.734,"volume":566733},{"date":"2022-11-03","open":20.944,"close":20.974,"high":21.284,"low":20.864,"volume":327907},{"date":"2022-11-04","open":20.984,"close":21.844,"high":22.004,"low":20.984,"volume":535485},{"date":"2022-11-07","open":21.844,"close":21.954,"high":22.174,"low":21.704,"volume":337481},{"date":"2022-11-08","open":21.984,"close":21.824,"high":22.034,"low":21.664,"volume":230928},{"date":"2022-11-09","open":21.934,"close":21.944,"high":22.284,"low":21.834,"volume":274566},{"date":"2022-11-10","open":21.694,"close":21.804,"high":21.944,"low":21.614,"volume":203774},{"date":"2022-11-11","open":22.434,"close":22.794,"high":23.184,"low":22.144,"volume":665086},{"date":"2022-11-14","open":23.484,"close":23.394,"high":24.094,"low":23.294,"volume":749636},{"date":"2022-11-15","open":23.484,"close":23.674,"high":23.854,"low":23.184,"volume":391991},{"date":"2022-11-16","open":23.704,"close":23.414,"high":23.764,"low":23.364,"volume":278932},{"date":"2022-11-17","open":23.354,"close":23.434,"high":23.604,"low":23.194,"volume":225406},{"date":"2022-11-18","open":23.514,"close":23.444,"high":23.704,"low":23.374,"volume":203125},{"date":"2022-11-21","open":23.234,"close":22.784,"high":23.254,"low":22.684,"volume":282278},{"date":"2022-11-22","open":22.884,"close":22.974,"high":23.294,"low":22.764,"volume":219449},{"date":"2022-11-23","open":23.004,"close":22.884,"high":23.214,"low":22.864,"volume":183435},{"date":"2022-11-24","open":23.134,"close":22.904,"high":23.294,"low":22.864,"volume":154163},{"date":"2022-11-25","open":22.894,"close":23.444,"high":23.644,"low":22.884,"volume":349981},{"date":"2022-11-28","open":22.934,"close":23.184,"high":23.214,"low":22.544,"volume":261703},{"date":"2022-11-29","open":23.694,"close":24.154,"high":24.294,"low":23.614,"volume":513730},{"date":"2022-11-30","open":24.114,"close":23.854,"high":24.314,"low":23.604,"volume":385711},{"date":"2022-12-01","open":24.184,"close":24.104,"high":24.454,"low":24.044,"volume":365439},{"date":"2022-12-02","open":23.934,"close":23.914,"high":24.044,"low":23.774,"volume":259460},{"date":"2022-12-05","open":24.174,"close":24.564,"high":24.624,"low":24.164,"volume":370531},{"date":"2022-12-06","open":24.454,"close":24.624,"high":24.994,"low":24.234,"volume":351583},{"date":"2022-12-07","open":24.614,"close":24.804,"high":25.034,"low":24.384,"volume":384985},{"date":"2022-12-08","open":24.834,"close":24.694,"high":24.994,"low":24.594,"volume":247186},{"date":"2022-12-09","open":24.774,"close":25.564,"high":25.784,"low":24.664,"volume":686804},{"date":"2022-12-12","open":25.474,"close":24.964,"high":25.624,"low":24.954,"volume":374208},{"date":"2022-12-13","open":25.154,"close":25.054,"high":25.284,"low":24.994,"volume":240632},{"date":"2022-12-14","open":25.044,"close":25.084,"high":25.344,"low":24.674,"volume":373874},{"date":"2022-12-15","open":25.044,"close":24.694,"high":25.394,"low":24.564,"volume":278524},{"date":"2022-12-16","open":24.504,"close":24.944,"high":24.944,"low":24.464,"volume":306233},{"date":"2022-12-19","open":24.904,"close":24.504,"high":25.334,"low":24.414,"volume":264173},{"date":"2022-12-20","open":24.434,"close":23.984,"high":24.584,"low":23.744,"volume":241272},{"date":"2022-12-21","open":23.924,"close":24.114,"high":24.354,"low":23.924,"volume":190634},{"date":"2022-12-22","open":24.264,"close":24.624,"high":25.054,"low":24.264,"volume":310063},{"date":"2022-12-23","open":24.454,"close":24.464,"high":24.774,"low":24.244,"volume":133523},{"date":"2022-12-26","open":24.484,"close":24.034,"high":24.494,"low":23.994,"volume":190077},{"date":"2022-12-27","open":24.154,"close":24.314,"high":24.654,"low":23.944,"volume":226464},{"date":"2022-12-28","open":24.124,"close":24.254,"high":24.484,"low":23.994,"volume":309398},{"date":"2022-12-29","open":24.184,"close":23.844,"high":24.204,"low":23.694,"volume":253494},{"date":"2022-12-30","open":23.924,"close":24.004,"high":24.174,"low":23.894,"volume":192641},{"date":"2023-01-03","open":24.204,"close":24.184,"high":24.464,"low":23.844,"volume":264450},{"date":"2023-01-04","open":24.204,"close":24.994,"high":25.024,"low":24.124,"volume":415944},{"date":"2023-01-05","open":25.294,"close":25.884,"high":26.134,"low":25.184,"volume":508894},{"date":"2023-01-06","open":25.844,"close":25.784,"high":26.084,"low":25.594,"volume":309166},{"date":"2023-01-09","open":25.684,"close":25.774,"high":25.964,"low":25.654,"volume":243099},{"date":"2023-01-10","open":25.784,"close":25.804,"high":26.074,"low":25.494,"volume":189744},{"date":"2023-01-11","open":25.804,"close":26.114,"high":26.184,"low":25.614,"volume":315975},{"date":"2023-01-12","open":25.994,"close":25.804,"high":26.124,"low":25.744,"volume":178706},{"date":"2023-01-13","open":25.884,"close":26.134,"high":26.184,"low":25.804,"volume":248451},{"date":"2023-01-16","open":26.294,"close":27.164,"high":27.684,"low":26.204,"volume":691190},{"date":"2023-01-17","open":27.124,"close":27.134,"high":27.234,"low":26.824,"volume":287753},{"date":"2023-01-18","open":27.084,"close":26.894,"high":27.324,"low":26.624,"volume":242364},{"date":"2023-01-19","open":26.674,"close":26.784,"high":26.854,"low":26.404,"volume":198208},{"date":"2023-01-20","open":26.844,"close":26.734,"high":27.084,"low":26.594,"volume":228960},{"date":"2023-01-30","open":27.384,"close":26.734,"high":27.434,"low":26.664,"volume":406011},{"date":"2023-01-31","open":26.734,"close":26.314,"high":26.954,"low":26.184,"volume":276693},{"date":"2023-02-01","open":26.484,"close":26.634,"high":26.764,"low":26.324,"volume":273695},{"date":"2023-02-02","open":26.644,"close":26.564,"high":26.744,"low":26.434,"volume":300857},{"date":"2023-02-03","open":26.384,"close":26.384,"high":26.454,"low":26.134,"volume":227968},{"date":"2023-02-06","open":26.194,"close":25.524,"high":26.204,"low":25.504,"volume":335208},{"date":"2023-02-07","open":25.724,"close":26.104,"high":26.154,"low":25.664,"volume":228762},{"date":"2023-02-08","open":26.174,"close":25.974,"high":26.524,"low":25.834,"volume":200065},{"date":"2023-02-09","open":25.784,"close":26.034,"high":26.124,"low":25.694,"volume":207620},{"date":"2023-02-10","open":26.064,"close":25.954,"high":26.074,"low":25.784,"volume":152728},{"date":"2023-02-13","open":25.994,"close":26.394,"high":26.424,"low":25.844,"volume":286386},{"date":"2023-02-14","open":26.464,"close":26.554,"high":26.604,"low":26.284,"volume":192682},{"date":"2023-02-15","open":26.534,"close":26.224,"high":26.584,"low":26.124,"volume":167134},{"date":"2023-02-16","open":26.224,"close":25.834,"high":26.474,"low":25.614,"volume":281351},{"date":"2023-02-17","open":25.834,"close":25.654,"high":26.034,"low":25.634,"volume":181938},{"date":"2023-02-20","open":25.654,"close":26.834,"high":26.884,"low":25.654,"volume":523420},{"date":"2023-02-21","open":27.084,"close":27.824,"high":27.974,"low":27.014,"volume":813050},{"date":"2023-02-22","open":27.764,"close":27.764,"high":27.954,"low":27.444,"volume":326660},{"date":"2023-02-23","open":27.904,"close":28.714,"high":28.994,"low":27.904,"volume":813705},{"date":"2023-02-24","open":28.554,"close":28.244,"high":28.684,"low":28.064,"volume":369261},{"date":"2023-02-27","open":27.921,"close":27.891,"high":28.131,"low":27.221,"volume":391829},{"date":"2023-02-28","open":28.031,"close":28.201,"high":28.421,"low":27.611,"volume":349954},{"date":"2023-03-01","open":28.201,"close":29.101,"high":29.271,"low":28.091,"volume":519705},{"date":"2023-03-02","open":28.861,"close":29.291,"high":29.581,"low":28.801,"volume":457584},{"date":"2023-03-03","open":29.581,"close":29.651,"high":30.211,"low":29.481,"volume":455732},{"date":"2023-03-06","open":29.661,"close":29.591,"high":30.031,"low":29.161,"volume":421124},{"date":"2023-03-07","open":29.481,"close":28.921,"high":29.691,"low":28.841,"volume":414115},{"date":"2023-03-08","open":28.741,"close":29.171,"high":29.271,"low":28.681,"volume":264508},{"date":"2023-03-09","open":29.411,"close":29.301,"high":29.481,"low":28.981,"volume":275033},{"date":"2023-03-10","open":29.131,"close":28.291,"high":29.231,"low":28.251,"volume":360106},{"date":"2023-03-13","open":28.291,"close":29.791,"high":29.801,"low":28.211,"volume":633486},{"date":"2023-03-14","open":29.681,"close":29.621,"high":30.281,"low":29.271,"volume":610731},{"date":"2023-03-15","open":29.691,"close":30.131,"high":30.331,"low":29.601,"volume":369051},{"date":"2023-03-16","open":29.881,"close":29.981,"high":30.381,"low":29.681,"volume":375702},{"date":"2023-03-17","open":30.331,"close":30.191,"high":30.641,"low":29.991,"volume":388876},{"date":"2023-03-20","open":30.171,"close":29.781,"high":30.381,"low":29.511,"volume":311754},{"date":"2023-03-21","open":29.711,"close":30.301,"high":30.371,"low":29.661,"volume":315311},{"date":"2023-03-22","open":30.361,"close":29.891,"high":30.451,"low":29.741,"volume":263488},{"date":"2023-03-23","open":29.871,"close":29.821,"high":30.181,"low":29.631,"volume":331012},{"date":"2023-03-24","open":29.691,"close":29.541,"high":29.721,"low":29.281,"volume":319514},{"date":"2023-03-27","open":29.551,"close":29.061,"high":29.601,"low":28.881,"volume":370441},{"date":"2023-03-28","open":29.091,"close":29.081,"high":29.401,"low":28.691,"volume":282253},{"date":"2023-03-29","open":29.111,"close":28.831,"high":29.231,"low":28.701,"volume":213239},{"date":"2023-03-30","open":28.881,"close":29.911,"high":30.221,"low":28.511,"volume":546578},{"date":"2023-03-31","open":29.711,"close":29.431,"high":29.981,"low":29.391,"volume":331766},{"date":"2023-04-03","open":29.531,"close":29.941,"high":30.161,"low":29.411,"volume":296209},{"date":"2023-04-04","open":29.801,"close":29.711,"high":29.941,"low":29.481,"volume":241679},{"date":"2023-04-06","open":29.721,"close":29.431,"high":29.741,"low":29.181,"volume":241197},{"date":"2023-04-07","open":29.431,"close":29.971,"high":30.241,"low":29.341,"volume":327833},{"date":"2023-04-10","open":29.971,"close":30.431,"high":30.451,"low":29.701,"volume":317368},{"date":"2023-04-11","open":30.631,"close":32.081,"high":32.081,"low":30.561,"volume":953641},{"date":"2023-04-12","open":32.101,"close":32.081,"high":32.381,"low":31.831,"volume":397237},{"date":"2023-04-13","open":31.941,"close":31.201,"high":31.941,"low":31.071,"volume":318527},{"date":"2023-04-14","open":31.261,"close":31.081,"high":31.381,"low":30.931,"volume":213932},{"date":"2023-04-17","open":31.431,"close":32.941,"high":33.021,"low":31.381,"volume":775150},{"date":"2023-04-18","open":33.101,"close":33.261,"high":33.861,"low":32.931,"volume":559068},{"date":"2023-04-19","open":33.261,"close":32.701,"high":33.671,"low":32.621,"volume":409883},{"date":"2023-04-20","open":33.311,"close":34.491,"high":34.581,"low":33.181,"volume":754388},{"date":"2023-04-21","open":34.681,"close":33.701,"high":35.061,"low":33.621,"volume":458350},{"date":"2023-04-24","open":34.271,"close":33.971,"high":35.301,"low":33.781,"volume":657239},{"date":"2023-04-25","open":33.981,"close":33.521,"high":34.071,"low":32.741,"volume":585689},{"date":"2023-04-26","open":33.211,"close":32.681,"high":33.331,"low":32.211,"volume":468778},{"date":"2023-04-27","open":32.661,"close":32.481,"high":32.871,"low":32.171,"volume":428931},{"date":"2023-04-28","open":32.881,"close":32.021,"high":33.051,"low":31.701,"volume":690283},{"date":"2023-05-04","open":28.681,"close":28.101,"high":29.181,"low":28.091,"volume":2129350},{"date":"2023-05-05","open":28.081,"close":27.831,"high":28.561,"low":27.451,"volume":1108025},{"date":"2023-05-08","open":27.981,"close":27.291,"high":28.121,"low":27.011,"volume":1019334},{"date":"2023-05-09","open":27.271,"close":27.351,"high":27.871,"low":27.181,"volume":697920},{"date":"2023-05-10","open":27.181,"close":27.271,"high":27.491,"low":26.561,"volume":491426},{"date":"2023-05-11","open":27.191,"close":26.691,"high":27.351,"low":26.681,"volume":533238},{"date":"2023-05-12","open":26.691,"close":26.951,"high":27.451,"low":26.651,"volume":504535},{"date":"2023-05-15","open":26.971,"close":27.151,"high":27.301,"low":26.581,"volume":407477},{"date":"2023-05-16","open":27.081,"close":26.541,"high":27.081,"low":26.411,"volume":550402},{"date":"2023-05-17","open":26.621,"close":26.701,"high":26.721,"low":26.191,"volume":383674},{"date":"2023-05-18","open":26.651,"close":27.021,"high":27.421,"low":26.561,"volume":457687},{"date":"2023-05-19","open":26.811,"close":27.501,"high":27.801,"low":26.691,"volume":488819},{"date":"2023-05-22","open":27.381,"close":27.881,"high":28.241,"low":27.261,"volume":498286},{"date":"2023-05-23","open":27.891,"close":27.731,"high":28.091,"low":27.711,"volume":287584},{"date":"2023-05-24","open":27.701,"close":27.171,"high":27.881,"low":27.081,"volume":267336},{"date":"2023-05-25","open":27.101,"close":27.021,"high":27.101,"low":26.671,"volume":331930},{"date":"2023-05-26","open":26.961,"close":27.081,"high":27.151,"low":26.591,"volume":185680},{"date":"2023-05-29","open":27.071,"close":26.711,"high":27.341,"low":26.391,"volume":286433},{"date":"2023-05-30","open":26.711,"close":26.291,"high":26.711,"low":26.001,"volume":445193},{"date":"2023-05-31","open":26.301,"close":25.661,"high":26.351,"low":25.401,"volume":502144},{"date":"2023-06-01","open":25.581,"close":25.211,"high":25.691,"low":25.191,"volume":431927},{"date":"2023-06-02","open":25.401,"close":26.771,"high":26.931,"low":25.401,"volume":787532},{"date":"2023-06-05","open":26.771,"close":26.851,"high":26.921,"low":26.181,"volume":307786},{"date":"2023-06-06","open":26.771,"close":26.771,"high":27.461,"low":26.541,"volume":389516},{"date":"2023-06-07","open":27.231,"close":27.151,"high":27.571,"low":26.831,"volume":427479},{"date":"2023-06-08","open":27.111,"close":28.171,"high":28.311,"low":26.941,"volume":616882},{"date":"2023-06-09","open":29.181,"close":27.881,"high":29.321,"low":27.811,"volume":469562},{"date":"2023-06-12","open":27.901,"close":28.761,"high":29.091,"low":27.851,"volume":569983},{"date":"2023-06-13","open":28.761,"close":28.751,"high":29.261,"low":28.571,"volume":377054},{"date":"2023-06-14","open":28.891,"close":29.301,"high":29.761,"low":28.831,"volume":538706},{"date":"2023-06-15","open":29.631,"close":29.721,"high":29.921,"low":29.341,"volume":513268},{"date":"2023-06-16","open":29.791,"close":29.781,"high":29.961,"low":29.161,"volume":540704},{"date":"2023-06-19","open":29.581,"close":28.721,"high":29.611,"low":28.661,"volume":438848},{"date":"2023-06-20","open":28.791,"close":29.051,"high":29.981,"low":28.791,"volume":422341},{"date":"2023-06-21","open":28.981,"close":28.841,"high":29.481,"low":28.711,"volume":267247},{"date":"2023-06-26","open":28.981,"close":28.651,"high":29.411,"low":28.531,"volume":417846},{"date":"2023-06-27","open":28.651,"close":29.561,"high":29.781,"low":28.411,"volume":574058},{"date":"2023-06-28","open":29.681,"close":29.981,"high":30.361,"low":29.681,"volume":528169},{"date":"2023-06-29","open":30.151,"close":29.471,"high":30.261,"low":29.431,"volume":255453},{"date":"2023-06-30","open":29.621,"close":29.191,"high":29.651,"low":29.161,"volume":293174},{"date":"2023-07-03","open":29.201,"close":30.081,"high":30.331,"low":29.081,"volume":423551},{"date":"2023-07-04","open":30.081,"close":29.561,"high":30.231,"low":29.311,"volume":341075},{"date":"2023-07-05","open":29.601,"close":29.631,"high":29.771,"low":29.231,"volume":258595},{"date":"2023-07-06","open":29.491,"close":29.371,"high":30.141,"low":29.321,"volume":219540},{"date":"2023-07-07","open":29.331,"close":29.161,"high":29.381,"low":28.981,"volume":201280},{"date":"2023-07-10","open":29.281,"close":29.351,"high":29.581,"low":29.101,"volume":201833},{"date":"2023-07-11","open":29.381,"close":29.771,"high":29.881,"low":29.261,"volume":214229},{"date":"2023-07-12","open":29.771,"close":29.901,"high":30.231,"low":29.581,"volume":271782},{"date":"2023-07-13","open":29.931,"close":29.901,"high":30.311,"low":29.731,"volume":241596},{"date":"2023-07-14","open":29.961,"close":29.421,"high":29.981,"low":29.281,"volume":266626},{"date":"2023-07-17","open":29.461,"close":29.561,"high":29.681,"low":29.201,"volume":138162},{"date":"2023-07-18","open":29.581,"close":29.921,"high":30.131,"low":29.341,"volume":273926},{"date":"2023-07-19","open":29.921,"close":30.191,"high":30.261,"low":29.841,"volume":237285},{"date":"2023-07-20","open":30.191,"close":29.931,"high":30.481,"low":29.931,"volume":190745},{"date":"2023-07-21","open":30.211,"close":29.711,"high":30.291,"low":29.581,"volume":182040},{"date":"2023-07-24","open":29.481,"close":29.301,"high":29.671,"low":29.141,"volume":174374},{"date":"2023-07-25","open":29.671,"close":31.381,"high":31.561,"low":29.671,"volume":754218},{"date":"2023-07-26","open":31.231,"close":31.541,"high":31.721,"low":31.191,"volume":333581},{"date":"2023-07-27","open":31.541,"close":30.871,"high":31.681,"low":30.741,"volume":244283},{"date":"2023-07-28","open":30.831,"close":31.481,"high":31.741,"low":30.831,"volume":406538},{"date":"2023-07-31","open":31.691,"close":31.441,"high":32.181,"low":31.311,"volume":358654},{"date":"2023-08-01","open":31.341,"close":31.131,"high":31.731,"low":30.911,"volume":250984},{"date":"2023-08-02","open":31.131,"close":30.971,"high":31.331,"low":30.861,"volume":204371},{"date":"2023-08-03","open":30.781,"close":30.901,"high":31.061,"low":30.681,"volume":192608},{"date":"2023-08-04","open":31.071,"close":31.121,"high":31.761,"low":31.061,"volume":218254},{"date":"2023-08-07","open":31.041,"close":30.731,"high":31.211,"low":30.581,"volume":211649},{"date":"2023-08-08","open":30.581,"close":30.581,"high":30.881,"low":30.441,"volume":191267},{"date":"2023-08-09","open":30.828,"close":30.638,"high":30.878,"low":30.508,"volume":223227},{"date":"2023-08-10","open":30.698,"close":30.228,"high":30.778,"low":29.658,"volume":390136},{"date":"2023-08-11","open":30.228,"close":29.588,"high":30.228,"low":29.478,"volume":272622},{"date":"2023-08-14","open":29.338,"close":29.498,"high":29.578,"low":28.638,"volume":329677},{"date":"2023-08-15","open":29.458,"close":29.418,"high":29.728,"low":29.198,"volume":187405},{"date":"2023-08-16","open":29.348,"close":29.498,"high":29.678,"low":29.028,"volume":155662},{"date":"2023-08-17","open":29.208,"close":29.698,"high":29.718,"low":28.878,"volume":153318},{"date":"2023-08-18","open":29.698,"close":29.158,"high":29.758,"low":29.008,"volume":222488},{"date":"2023-08-21","open":29.178,"close":28.288,"high":29.268,"low":28.288,"volume":339625},{"date":"2023-08-22","open":28.438,"close":28.178,"high":28.668,"low":28.018,"volume":317056},{"date":"2023-08-23","open":28.348,"close":27.908,"high":28.498,"low":27.868,"volume":229941},{"date":"2023-08-24","open":27.908,"close":28.448,"high":28.648,"low":27.828,"volume":226564},{"date":"2023-08-25","open":28.208,"close":28.328,"high":28.538,"low":28.048,"volume":165705},{"date":"2023-08-28","open":29.768,"close":28.208,"high":30.178,"low":28.068,"volume":504452},{"date":"2023-08-29","open":28.138,"close":28.468,"high":28.558,"low":27.928,"volume":330157},{"date":"2023-08-30","open":28.618,"close":28.798,"high":29.228,"low":28.488,"volume":401751},{"date":"2023-08-31","open":29.318,"close":29.468,"high":29.698,"low":29.108,"volume":544819},{"date":"2023-09-01","open":29.578,"close":30.368,"high":30.458,"low":29.578,"volume":417004},{"date":"2023-09-04","open":30.678,"close":30.888,"high":31.008,"low":30.418,"volume":368210},{"date":"2023-09-05","open":30.888,"close":30.638,"high":30.908,"low":30.508,"volume":218167},{"date":"2023-09-06","open":30.578,"close":30.408,"high":30.578,"low":30.128,"volume":215785},{"date":"2023-09-07","open":30.378,"close":30.268,"high":30.508,"low":30.088,"volume":175885},{"date":"2023-09-08","open":30.128,"close":29.738,"high":30.228,"low":29.598,"volume":161466},{"date":"2023-09-11","open":29.848,"close":29.898,"high":30.178,"low":29.638,"volume":224256},{"date":"2023-09-12","open":29.898,"close":30.228,"high":30.428,"low":29.708,"volume":196902},{"date":"2023-09-13","open":30.128,"close":29.948,"high":30.278,"low":29.858,"volume":138152},{"date":"2023-09-14","open":30.038,"close":29.958,"high":30.078,"low":29.658,"volume":153926},{"date":"2023-09-15","open":30.028,"close":29.638,"high":30.138,"low":29.488,"volume":258232},{"date":"2023-09-18","open":29.518,"close":29.828,"high":29.838,"low":29.288,"volume":150710},{"date":"2023-09-19","open":29.778,"close":29.778,"high":29.778,"low":29.568,"volume":193349},{"date":"2023-09-20","open":29.878,"close":30.278,"high":30.428,"low":29.478,"volume":220253},{"date":"2023-09-21","open":30.178,"close":29.818,"high":30.228,"low":29.788,"volume":165173},{"date":"2023-09-22","open":30.008,"close":30.388,"high":30.408,"low":29.688,"volume":205127},{"date":"2023-09-25","open":30.508,"close":30.328,"high":30.598,"low":30.178,"volume":166675},{"date":"2023-09-26","open":30.308,"close":30.228,"high":30.568,"low":30.178,"volume":100309},{"date":"2023-09-27","open":30.138,"close":30.178,"high":30.528,"low":30.108,"volume":169859},{"date":"2023-09-28","open":30.208,"close":29.978,"high":30.328,"low":29.928,"volume":152029},{"date":"2023-10-09","open":29.878,"close":30.278,"high":30.448,"low":29.518,"volume":247568},{"date":"2023-10-10","open":30.408,"close":28.928,"high":30.528,"low":28.758,"volume":460552},{"date":"2023-10-11","open":28.968,"close":28.748,"high":29.488,"low":28.708,"volume":236528},{"date":"2023-10-12","open":29.028,"close":28.838,"high":29.158,"low":28.628,"volume":258560},{"date":"2023-10-13","open":28.678,"close":28.488,"high":28.728,"low":28.308,"volume":210475},{"date":"2023-10-16","open":28.478,"close":28.258,"high":28.558,"low":28.188,"volume":180946},{"date":"2023-10-17","open":28.268,"close":28.468,"high":28.528,"low":28.178,"volume":164409},{"date":"2023-10-18","open":28.378,"close":28.068,"high":28.378,"low":27.988,"volume":193291},{"date":"2023-10-19","open":27.838,"close":27.388,"high":27.988,"low":27.368,"volume":307275},{"date":"2023-10-20","open":27.308,"close":27.258,"high":27.558,"low":27.158,"volume":211862},{"date":"2023-10-23","open":27.258,"close":27.128,"high":27.478,"low":26.788,"volume":178963},{"date":"2023-10-24","open":27.278,"close":27.228,"high":27.358,"low":26.888,"volume":260261},{"date":"2023-10-25","open":27.668,"close":27.168,"high":27.728,"low":27.098,"volume":264354},{"date":"2023-10-26","open":27.078,"close":27.068,"high":27.328,"low":26.828,"volume":205711},{"date":"2023-10-27","open":27.558,"close":27.898,"high":28.098,"low":27.228,"volume":456033},{"date":"2023-10-30","open":27.778,"close":27.728,"high":27.948,"low":27.488,"volume":301714},{"date":"2023-10-31","open":27.958,"close":27.608,"high":27.958,"low":27.498,"volume":259423},{"date":"2023-11-01","open":27.528,"close":27.518,"high":27.728,"low":27.388,"volume":202899},{"date":"2023-11-02","open":27.548,"close":27.708,"high":28.098,"low":27.528,"volume":298788},{"date":"2023-11-03","open":27.708,"close":27.688,"high":27.838,"low":27.538,"volume":244876},{"date":"2023-11-06","open":27.828,"close":27.758,"high":27.858,"low":27.518,"volume":342397},{"date":"2023-11-07","open":27.678,"close":27.468,"high":27.698,"low":27.338,"volume":283820},{"date":"2023-11-08","open":27.478,"close":27.348,"high":27.558,"low":27.178,"volume":315615},{"date":"2023-11-09","open":27.348,"close":27.378,"high":27.508,"low":27.258,"volume":196691},{"date":"2023-11-10","open":27.378,"close":27.158,"high":27.378,"low":27.048,"volume":220590},{"date":"2023-11-13","open":27.008,"close":26.248,"high":27.158,"low":25.998,"volume":577977},{"date":"2023-11-14","open":26.088,"close":26.458,"high":26.518,"low":25.878,"volume":302183},{"date":"2023-11-15","open":26.658,"close":26.528,"high":26.698,"low":26.378,"volume":260261},{"date":"2023-11-16","open":26.478,"close":26.288,"high":26.528,"low":26.128,"volume":203309},{"date":"2023-11-17","open":26.078,"close":26.178,"high":26.248,"low":25.938,"volume":221672},{"date":"2023-11-20","open":26.178,"close":26.468,"high":26.648,"low":25.888,"volume":292388},{"date":"2023-11-21","open":26.538,"close":26.548,"high":26.938,"low":26.478,"volume":294220},{"date":"2023-11-22","open":26.458,"close":26.428,"high":26.598,"low":26.338,"volume":200535},{"date":"2023-11-23","open":26.428,"close":26.638,"high":26.678,"low":26.208,"volume":219398},{"date":"2023-11-24","open":26.638,"close":26.678,"high":26.808,"low":26.478,"volume":209527},{"date":"2023-11-27","open":26.678,"close":26.448,"high":26.678,"low":26.258,"volume":231489},{"date":"2023-11-28","open":26.428,"close":26.568,"high":26.638,"low":26.328,"volume":160681},{"date":"2023-11-29","open":26.528,"close":26.558,"high":26.608,"low":26.308,"volume":179580},{"date":"2023-11-30","open":26.448,"close":26.628,"high":26.758,"low":26.448,"volume":197210},{"date":"2023-12-01","open":26.658,"close":26.178,"high":26.678,"low":25.908,"volume":347277},{"date":"2023-12-04","open":26.138,"close":26.478,"high":26.608,"low":26.058,"volume":248306},{"date":"2023-12-05","open":26.408,"close":26.148,"high":26.638,"low":26.148,"volume":228866},{"date":"2023-12-06","open":26.108,"close":26.098,"high":26.368,"low":26.018,"volume":213777},{"date":"2023-12-07","open":26.178,"close":26.498,"high":26.758,"low":26.128,"volume":306857},{"date":"2023-12-08","open":26.478,"close":26.558,"high":26.708,"low":26.388,"volume":217174},{"date":"2023-12-11","open":26.388,"close":26.518,"high":26.648,"low":26.038,"volume":281106},{"date":"2023-12-12","open":26.458,"close":26.958,"high":27.048,"low":26.398,"volume":301160},{"date":"2023-12-13","open":26.978,"close":26.638,"high":26.978,"low":26.498,"volume":233944},{"date":"2023-12-14","open":26.678,"close":26.818,"high":27.078,"low":26.678,"volume":284164},{"date":"2023-12-15","open":26.928,"close":26.778,"high":27.028,"low":26.738,"volume":261698},{"date":"2023-12-18","open":26.628,"close":26.848,"high":27.058,"low":26.318,"volume":210997},{"date":"2023-12-19","open":26.838,"close":26.828,"high":26.858,"low":26.588,"volume":161785},{"date":"2023-12-20","open":26.458,"close":24.478,"high":26.478,"low":24.458,"volume":1241106},{"date":"2023-12-21","open":24.778,"close":25.168,"high":25.538,"low":24.738,"volume":913251},{"date":"2023-12-22","open":24.998,"close":25.718,"high":25.998,"low":24.968,"volume":581120},{"date":"2023-12-25","open":25.748,"close":25.628,"high":25.918,"low":25.528,"volume":281843},{"date":"2023-12-26","open":25.628,"close":25.448,"high":26.018,"low":25.358,"volume":230865},{"date":"2023-12-27","open":25.488,"close":25.728,"high":25.778,"low":25.358,"volume":276425},{"date":"2023-12-28","open":25.878,"close":25.988,"high":26.118,"low":25.658,"volume":380343},{"date":"2023-12-29","open":25.888,"close":25.848,"high":26.018,"low":25.598,"volume":329147},{"date":"2024-01-02","open":25.848,"close":25.708,"high":25.878,"low":25.638,"volume":253797},{"date":"2024-01-03","open":25.678,"close":25.478,"high":25.758,"low":25.378,"volume":254469},{"date":"2024-01-04","open":25.578,"close":25.628,"high":25.688,"low":25.128,"volume":333398},{"date":"2024-01-05","open":25.728,"close":26.658,"high":26.968,"low":25.298,"volume":832157},{"date":"2024-01-08","open":26.798,"close":26.578,"high":26.888,"low":26.528,"volume":415911},{"date":"2024-01-09","open":26.488,"close":27.168,"high":27.228,"low":26.328,"volume":438208},{"date":"2024-01-10","open":27.028,"close":27.348,"high":27.518,"low":26.958,"volume":366486},{"date":"2024-01-11","open":27.338,"close":27.268,"high":27.498,"low":27.098,"volume":284089},{"date":"2024-01-12","open":27.178,"close":27.298,"high":27.508,"low":27.098,"volume":224013},{"date":"2024-01-15","open":27.128,"close":27.518,"high":27.628,"low":27.098,"volume":295681},{"date":"2024-01-16","open":27.418,"close":27.788,"high":27.918,"low":27.288,"volume":288817},{"date":"2024-01-17","open":27.658,"close":27.348,"high":27.848,"low":27.338,"volume":254044},{"date":"2024-01-18","open":27.128,"close":27.318,"high":27.478,"low":26.508,"volume":425999},{"date":"2024-01-19","open":27.178,"close":27.228,"high":27.428,"low":27.038,"volume":221193},{"date":"2024-01-22","open":27.188,"close":26.678,"high":27.408,"low":26.478,"volume":374868},{"date":"2024-01-23","open":26.688,"close":26.628,"high":26.828,"low":26.408,"volume":342016},{"date":"2024-01-24","open":26.838,"close":27.328,"high":27.378,"low":26.638,"volume":324248},{"date":"2024-01-25","open":27.328,"close":27.338,"high":27.488,"low":27.088,"volume":343032},{"date":"2024-01-26","open":27.288,"close":27.338,"high":27.448,"low":26.878,"volume":402429},{"date":"2024-01-29","open":28.648,"close":28.738,"high":28.928,"low":28.088,"volume":825997},{"date":"2024-01-30","open":28.478,"close":28.828,"high":29.248,"low":28.348,"volume":595593},{"date":"2024-01-31","open":28.658,"close":28.928,"high":29.348,"low":28.588,"volume":572176},{"date":"2024-02-01","open":28.858,"close":28.958,"high":29.168,"low":28.688,"volume":396452},{"date":"2024-02-02","open":28.878,"close":29.278,"high":29.518,"low":28.308,"volume":572033},{"date":"2024-02-05","open":29.028,"close":29.758,"high":29.838,"low":28.808,"volume":680969},{"date":"2024-02-06","open":29.578,"close":29.578,"high":30.478,"low":29.228,"volume":771546},{"date":"2024-02-07","open":29.588,"close":30.478,"high":30.558,"low":29.148,"volume":770418},{"date":"2024-02-08","open":30.478,"close":29.818,"high":30.618,"low":29.638,"volume":570544},{"date":"2024-02-19","open":30.158,"close":30.658,"high":30.678,"low":29.838,"volume":496454},{"date":"2024-02-20","open":30.678,"close":31.638,"high":31.678,"low":30.618,"volume":512567},{"date":"2024-02-21","open":31.578,"close":31.548,"high":32.028,"low":31.288,"volume":476226},{"date":"2024-02-22","open":31.378,"close":31.958,"high":31.978,"low":31.278,"volume":314746},{"date":"2024-02-23","open":32.028,"close":31.798,"high":32.088,"low":31.578,"volume":341738},{"date":"2024-02-26","open":32.338,"close":32.558,"high":33.018,"low":32.288,"volume":487607},{"date":"2024-02-27","open":32.438,"close":32.558,"high":32.678,"low":32.198,"volume":351050},{"date":"2024-02-28","open":32.548,"close":32.478,"high":32.868,"low":32.228,"volume":351334},{"date":"2024-02-29","open":32.478,"close":32.728,"high":32.868,"low":32.378,"volume":339440},{"date":"2024-03-01","open":32.758,"close":33.688,"high":33.698,"low":32.618,"volume":492351},{"date":"2024-03-04","open":34.078,"close":33.748,"high":34.678,"low":33.518,"volume":512992},{"date":"2024-03-05","open":33.668,"close":33.878,"high":33.938,"low":33.218,"volume":415342},{"date":"2024-03-06","open":33.858,"close":33.798,"high":34.258,"low":33.728,"volume":279657},{"date":"2024-03-07","open":34.118,"close":34.628,"high":34.848,"low":33.988,"volume":442306},{"date":"2024-03-08","open":34.638,"close":34.648,"high":34.838,"low":34.248,"volume":262474},{"date":"2024-03-11","open":34.648,"close":34.148,"high":34.928,"low":33.728,"volume":444828},{"date":"2024-03-12","open":34.138,"close":32.938,"high":34.138,"low":32.578,"volume":834673},{"date":"2024-03-13","open":32.868,"close":33.158,"high":33.238,"low":32.608,"volume":419753},{"date":"2024-03-14","open":33.008,"close":33.228,"high":33.708,"low":32.988,"volume":348136},{"date":"2024-03-15","open":33.268,"close":32.498,"high":33.288,"low":32.188,"volume":485509},{"date":"2024-03-18","open":32.518,"close":31.978,"high":32.568,"low":31.698,"volume":523705},{"date":"2024-03-19","open":31.928,"close":31.958,"high":32.248,"low":31.778,"volume":308844},{"date":"2024-03-20","open":31.938,"close":31.928,"high":32.138,"low":31.428,"volume":316233},{"date":"2024-03-21","open":31.978,"close":31.598,"high":32.068,"low":31.478,"volume":311924},{"date":"2024-03-22","open":31.578,"close":31.818,"high":31.928,"low":31.448,"volume":294905},{"date":"2024-03-25","open":31.688,"close":31.838,"high":32.298,"low":31.528,"volume":336788},{"date":"2024-03-26","open":31.818,"close":31.778,"high":32.008,"low":31.478,"volume":335209},{"date":"2024-03-27","open":31.698,"close":32.348,"high":32.758,"low":31.698,"volume":458120},{"date":"2024-03-28","open":32.628,"close":32.878,"high":33.178,"low":32.058,"volume":460441},{"date":"2024-03-29","open":32.778,"close":32.988,"high":33.128,"low":32.558,"volume":235858},{"date":"2024-04-01","open":33.178,"close":33.798,"high":33.958,"low":33.138,"volume":385076},{"date":"2024-04-02","open":33.678,"close":33.668,"high":34.068,"low":33.488,"volume":309175},{"date":"2024-04-03","open":33.638,"close":34.048,"high":34.158,"low":33.538,"volume":255374},{"date":"2024-04-08","open":34.038,"close":33.248,"high":34.038,"low":33.078,"volume":367134},{"date":"2024-04-09","open":33.178,"close":31.778,"high":33.278,"low":31.728,"volume":587518},{"date":"2024-04-10","open":31.758,"close":31.598,"high":32.328,"low":31.478,"volume":374312},{"date":"2024-04-11","open":31.468,"close":31.578,"high":31.678,"low":31.128,"volume":288705},{"date":"2024-04-12","open":31.628,"close":31.858,"high":32.228,"low":31.448,"volume":328349},{"date":"2024-04-15","open":32.008,"close":33.078,"high":33.108,"low":31.868,"volume":466934},{"date":"2024-04-16","open":32.938,"close":33.058,"high":33.438,"low":32.548,"volume":432950},{"date":"2024-04-17","open":32.808,"close":33.248,"high":33.258,"low":32.078,"volume":373531},{"date":"2024-04-18","open":33.128,"close":33.678,"high":34.278,"low":32.988,"volume":498592},{"date":"2024-04-19","open":33.388,"close":33.618,"high":33.808,"low":33.318,"volume":273686},{"date":"2024-04-22","open":33.598,"close":33.248,"high":34.148,"low":33.068,"volume":312519},{"date":"2024-04-23","open":33.058,"close":32.828,"high":33.228,"low":32.348,"volume":286777},{"date":"2024-04-24","open":32.688,"close":32.548,"high":32.878,"low":32.178,"volume":235063},{"date":"2024-04-25","open":32.478,"close":32.628,"high":32.848,"low":32.378,"volume":161404},{"date":"2024-04-26","open":32.768,"close":33.178,"high":33.228,"low":32.588,"volume":296995},{"date":"2024-04-29","open":33.238,"close":34.188,"high":34.638,"low":32.778,"volume":525006},{"date":"2024-04-30","open":34.678,"close":35.798,"high":36.428,"low":34.228,"volume":980636},{"date":"2024-05-06","open":36.278,"close":37.088,"high":37.408,"low":35.988,"volume":754279},{"date":"2024-05-07","open":36.768,"close":36.348,"high":36.988,"low":36.328,"volume":421694},{"date":"2024-05-08","open":36.308,"close":35.878,"high":36.518,"low":35.828,"volume":301918},{"date":"2024-05-09","open":35.988,"close":36.358,"high":36.428,"low":35.778,"volume":293784},{"date":"2024-05-10","open":36.378,"close":36.898,"high":37.038,"low":36.348,"volume":396756},{"date":"2024-05-13","open":37.058,"close":37.258,"high":37.508,"low":36.528,"volume":341803},{"date":"2024-05-14","open":37.228,"close":36.318,"high":37.248,"low":35.918,"volume":395549},{"date":"2024-05-15","open":36.078,"close":36.438,"high":36.888,"low":36.058,"volume":249568},{"date":"2024-05-16","open":36.378,"close":36.018,"high":36.418,"low":35.838,"volume":316833},{"date":"2024-05-17","open":35.978,"close":35.928,"high":36.128,"low":35.198,"volume":425708},{"date":"2024-05-20","open":36.008,"close":35.558,"high":36.388,"low":35.398,"volume":375277},{"date":"2024-05-21","open":35.478,"close":35.478,"high":35.688,"low":35.178,"volume":351661},{"date":"2024-05-22","open":35.528,"close":35.238,"high":35.538,"low":35.088,"volume":256623},{"date":"2024-05-23","open":35.238,"close":34.898,"high":35.248,"low":34.628,"volume":345157},{"date":"2024-05-24","open":34.678,"close":34.848,"high":35.158,"low":34.578,"volume":230410},{"date":"2024-05-27","open":34.808,"close":35.598,"high":35.808,"low":34.738,"volume":397296},{"date":"2024-05-28","open":35.598,"close":35.238,"high":35.718,"low":35.038,"volume":256027},{"date":"2024-05-29","open":35.178,"close":34.858,"high":35.418,"low":34.858,"volume":256846},{"date":"2024-05-30","open":34.778,"close":34.778,"high":35.178,"low":34.628,"volume":201416},{"date":"2024-05-31","open":35.028,"close":34.378,"high":35.138,"low":34.378,"volume":269973},{"date":"2024-06-03","open":34.408,"close":35.158,"high":35.378,"low":34.298,"volume":313903},{"date":"2024-06-04","open":35.028,"close":35.258,"high":35.388,"low":34.558,"volume":240686},{"date":"2024-06-05","open":35.268,"close":34.578,"high":35.568,"low":34.528,"volume":259017},{"date":"2024-06-06","open":34.458,"close":35.188,"high":35.528,"low":34.438,"volume":401031},{"date":"2024-06-07","open":35.028,"close":34.778,"high":35.298,"low":34.458,"volume":319127},{"date":"2024-06-11","open":34.628,"close":34.248,"high":34.968,"low":33.758,"volume":375883},{"date":"2024-06-12","open":34.118,"close":34.388,"high":34.558,"low":33.658,"volume":233907},{"date":"2024-06-13","open":34.388,"close":33.908,"high":34.698,"low":33.878,"volume":264388},{"date":"2024-06-14","open":33.918,"close":34.608,"high":34.628,"low":33.768,"volume":316202},{"date":"2024-06-17","open":34.378,"close":34.038,"high":34.798,"low":33.898,"volume":301089},{"date":"2024-06-18","open":33.928,"close":34.088,"high":34.178,"low":33.678,"volume":189857},{"date":"2024-06-19","open":33.988,"close":33.658,"high":34.028,"low":33.148,"volume":291053},{"date":"2024-06-20","open":33.628,"close":33.448,"high":33.838,"low":33.238,"volume":235288},{"date":"2024-06-21","open":33.378,"close":33.388,"high":33.618,"low":33.008,"volume":247595},{"date":"2024-06-24","open":33.228,"close":33.728,"high":33.908,"low":33.178,"volume":291104},{"date":"2024-06-25","open":33.628,"close":34.108,"high":34.538,"low":33.498,"volume":284573},{"date":"2024-06-26","open":34.108,"close":33.588,"high":34.278,"low":33.488,"volume":253622},{"date":"2024-06-27","open":33.448,"close":33.158,"high":33.588,"low":32.588,"volume":373421},{"date":"2024-06-28","open":32.908,"close":32.898,"high":33.378,"low":32.728,"volume":278755},{"date":"2024-07-01","open":32.698,"close":32.578,"high":33.178,"low":32.428,"volume":275961},{"date":"2024-07-02","open":32.478,"close":31.938,"high":32.568,"low":31.728,"volume":398884},{"date":"2024-07-03","open":31.908,"close":31.808,"high":32.138,"low":31.698,"volume":244245},{"date":"2024-07-04","open":31.828,"close":31.698,"high":32.378,"low":31.498,"volume":370594},{"date":"2024-07-05","open":31.688,"close":31.378,"high":31.918,"low":30.878,"volume":390273},{"date":"2024-07-08","open":31.348,"close":31.628,"high":31.678,"low":31.108,"volume":272603},{"date":"2024-07-09","open":31.658,"close":32.058,"high":32.138,"low":31.408,"volume":301847},{"date":"2024-07-10","open":32.058,"close":31.558,"high":32.228,"low":31.338,"volume":295701},{"date":"2024-07-11","open":31.858,"close":32.358,"high":32.458,"low":31.698,"volume":333476},{"date":"2024-07-12","open":32.178,"close":32.548,"high":32.728,"low":32.058,"volume":336148},{"date":"2024-07-15","open":32.538,"close":32.308,"high":32.668,"low":32.088,"volume":211502},{"date":"2024-07-16","open":32.328,"close":32.158,"high":32.428,"low":31.808,"volume":252866},{"date":"2024-07-17","open":31.978,"close":32.088,"high":32.218,"low":31.478,"volume":323609},{"date":"2024-07-18","open":31.908,"close":33.038,"high":33.088,"low":31.788,"volume":424681},{"date":"2024-07-19","open":32.948,"close":32.928,"high":32.978,"low":32.478,"volume":254267},{"date":"2024-07-22","open":32.878,"close":32.538,"high":33.078,"low":32.388,"volume":242172},{"date":"2024-07-23","open":32.508,"close":31.778,"high":32.588,"low":31.778,"volume":234763},{"date":"2024-07-24","open":31.748,"close":30.838,"high":31.778,"low":30.678,"volume":370313},{"date":"2024-07-25","open":30.758,"close":31.068,"high":31.248,"low":30.418,"volume":265089},{"date":"2024-07-26","open":32.668,"close":33.508,"high":33.608,"low":32.578,"volume":938741},{"date":"2024-07-29","open":33.748,"close":33.508,"high":34.028,"low":33.178,"volume":354714},{"date":"2024-07-30","open":33.378,"close":32.668,"high":33.398,"low":32.338,"volume":374062},{"date":"2024-07-31","open":32.538,"close":33.698,"high":33.888,"low":32.368,"volume":435185},{"date":"2024-08-01","open":33.498,"close":34.298,"high":34.648,"low":33.498,"volume":426966},{"date":"2024-08-02","open":34.168,"close":34.328,"high":34.708,"low":33.768,"volume":305269},{"date":"2024-08-05","open":34.278,"close":34.788,"high":35.468,"low":34.228,"volume":614862},{"date":"2024-08-06","open":34.788,"close":34.358,"high":35.168,"low":33.968,"volume":356468},{"date":"2024-08-07","open":34.258,"close":34.148,"high":34.378,"low":33.738,"volume":261813},{"date":"2024-08-08","open":34.138,"close":34.158,"high":34.428,"low":33.938,"volume":226216},{"date":"2024-08-09","open":34.158,"close":33.978,"high":34.398,"low":33.898,"volume":189369},{"date":"2024-08-12","open":33.788,"close":34.008,"high":34.428,"low":33.748,"volume":174851},{"date":"2024-08-13","open":34.058,"close":33.908,"high":34.128,"low":33.408,"volume":194762},{"date":"2024-08-14","open":33.908,"close":33.798,"high":33.998,"low":33.498,"volume":129686},{"date":"2024-08-15","open":33.738,"close":34.198,"high":34.518,"low":33.528,"volume":260145},{"date":"2024-08-16","open":34.328,"close":34.698,"high":34.828,"low":34.128,"volume":235086},{"date":"2024-08-19","open":34.498,"close":34.418,"high":35.068,"low":34.088,"volume":249513},{"date":"2024-08-20","open":34.418,"close":34.638,"high":34.738,"low":33.988,"volume":236226},{"date":"2024-08-21","open":34.478,"close":34.508,"high":34.858,"low":34.188,"volume":187463},{"date":"2024-08-22","open":34.678,"close":34.938,"high":35.068,"low":34.468,"volume":324861},{"date":"2024-08-23","open":34.948,"close":35.718,"high":35.858,"low":34.798,"volume":457705},{"date":"2024-08-26","open":35.858,"close":35.748,"high":35.978,"low":35.358,"volume":347870},{"date":"2024-08-27","open":35.708,"close":35.448,"high":35.708,"low":35.308,"volume":314714},{"date":"2024-08-28","open":35.462,"close":34.812,"high":35.512,"low":34.372,"volume":405557},{"date":"2024-08-29","open":34.802,"close":34.822,"high":35.462,"low":34.792,"volume":277056},{"date":"2024-08-30","open":34.672,"close":35.712,"high":36.392,"low":34.372,"volume":470828},{"date":"2024-09-02","open":35.812,"close":36.062,"high":36.592,"low":35.622,"volume":432074},{"date":"2024-09-03","open":36.022,"close":36.642,"high":36.842,"low":36.022,"volume":297735},{"date":"2024-09-04","open":36.532,"close":36.542,"high":36.912,"low":36.242,"volume":251925},{"date":"2024-09-05","open":36.542,"close":36.352,"high":36.892,"low":35.962,"volume":233588},{"date":"2024-09-06","open":36.342,"close":35.972,"high":36.542,"low":35.952,"volume":167399},{"date":"2024-09-09","open":35.962,"close":34.912,"high":35.962,"low":34.842,"volume":305816},{"date":"2024-09-10","open":34.912,"close":35.012,"high":35.292,"low":34.832,"volume":169145},{"date":"2024-09-11","open":34.872,"close":35.102,"high":35.592,"low":34.572,"volume":234141},{"date":"2024-09-12","open":35.032,"close":34.672,"high":35.252,"low":34.292,"volume":288480},{"date":"2024-09-13","open":34.682,"close":35.252,"high":35.582,"low":34.622,"volume":263329},{"date":"2024-09-18","open":35.282,"close":36.532,"high":36.582,"low":35.202,"volume":351814},{"date":"2024-09-19","open":36.012,"close":36.662,"high":36.722,"low":35.622,"volume":325759},{"date":"2024-09-20","open":36.712,"close":37.082,"high":37.212,"low":36.532,"volume":318398},{"date":"2024-09-23","open":37.082,"close":37.442,"high":37.642,"low":36.952,"volume":266905},{"date":"2024-09-24","open":37.862,"close":37.492,"high":37.862,"low":36.612,"volume":526593},{"date":"2024-09-25","open":38.002,"close":38.492,"high":39.092,"low":37.962,"volume":647684},{"date":"2024-09-26","open":38.712,"close":40.392,"high":40.412,"low":38.462,"volume":601930},{"date":"2024-09-27","open":41.132,"close":40.412,"high":41.512,"low":39.562,"volume":912502},{"date":"2024-09-30","open":41.522,"close":43.952,"high":44.132,"low":41.512,"volume":1386869},{"date":"2024-10-08","open":48.742,"close":47.512,"high":48.742,"low":45.222,"volume":1294674},{"date":"2024-10-09","open":46.462,"close":43.942,"high":46.462,"low":42.862,"volume":1105212},{"date":"2024-10-10","open":44.182,"close":45.662,"high":46.442,"low":44.182,"volume":735228},{"date":"2024-10-11","open":45.672,"close":44.602,"high":45.882,"low":44.232,"volume":427100},{"date":"2024-10-14","open":44.672,"close":45.852,"high":46.392,"low":44.672,"volume":538686},{"date":"2024-10-15","open":45.792,"close":44.582,"high":46.002,"low":44.542,"volume":356013},{"date":"2024-10-16","open":43.992,"close":43.482,"high":44.072,"low":42.892,"volume":454361},{"date":"2024-10-17","open":43.692,"close":42.622,"high":44.282,"low":42.582,"volume":386123},{"date":"2024-10-18","open":42.502,"close":43.312,"high":43.992,"low":42.252,"volume":470059},{"date":"2024-10-21","open":43.312,"close":43.012,"high":43.382,"low":42.252,"volume":474467},{"date":"2024-10-22","open":42.992,"close":43.792,"high":44.452,"low":42.812,"volume":422341},{"date":"2024-10-23","open":43.892,"close":43.942,"high":44.442,"low":43.592,"volume":326939},{"date":"2024-10-24","open":43.672,"close":43.392,"high":43.942,"low":43.222,"volume":194601},{"date":"2024-10-25","open":43.312,"close":43.002,"high":43.392,"low":42.812,"volume":261745},{"date":"2024-10-28","open":43.002,"close":42.772,"high":43.342,"low":42.382,"volume":279107},{"date":"2024-10-29","open":42.822,"close":42.602,"high":43.352,"low":42.522,"volume":282159},{"date":"2024-10-30","open":42.602,"close":41.792,"high":43.042,"low":41.422,"volume":408391},{"date":"2024-10-31","open":40.512,"close":39.512,"high":40.712,"low":39.092,"volume":1049915},{"date":"2024-11-01","open":39.512,"close":39.532,"high":39.962,"low":39.212,"volume":542050},{"date":"2024-11-04","open":39.612,"close":39.312,"high":39.672,"low":38.872,"volume":545477},{"date":"2024-11-05","open":39.312,"close":39.912,"high":39.982,"low":38.832,"volume":631994},{"date":"2024-11-06","open":39.812,"close":38.852,"high":39.822,"low":38.682,"volume":799865},{"date":"2024-11-07","open":38.672,"close":40.272,"high":40.272,"low":38.542,"volume":799968},{"date":"2024-11-08","open":40.612,"close":40.262,"high":41.132,"low":39.812,"volume":813827},{"date":"2024-11-11","open":39.932,"close":39.762,"high":39.952,"low":39.182,"volume":566057},{"date":"2024-11-12","open":39.762,"close":39.712,"high":40.962,"low":39.542,"volume":660718},{"date":"2024-11-13","open":39.582,"close":39.932,"high":40.232,"low":39.512,"volume":453492},{"date":"2024-11-14","open":39.612,"close":39.732,"high":40.452,"low":39.302,"volume":459934},{"date":"2024-11-15","open":39.662,"close":39.132,"high":39.872,"low":38.902,"volume":424108},{"date":"2024-11-18","open":39.172,"close":38.882,"high":39.512,"low":38.712,"volume":340397},{"date":"2024-11-19","open":38.882,"close":38.942,"high":39.072,"low":38.522,"volume":291528},{"date":"2024-11-20","open":38.862,"close":38.742,"high":38.862,"low":38.572,"volume":295771},{"date":"2024-11-21","open":38.672,"close":38.322,"high":38.702,"low":38.012,"volume":396281},{"date":"2024-11-22","open":38.272,"close":37.312,"high":38.672,"low":37.262,"volume":508145},{"date":"2024-11-25","open":37.312,"close":36.982,"high":37.782,"low":36.812,"volume":423571},{"date":"2024-11-26","open":36.852,"close":37.192,"high":37.432,"low":36.522,"volume":394506},{"date":"2024-11-27","open":37.302,"close":38.102,"high":38.102,"low":37.172,"volume":432240},{"date":"2024-11-28","open":38.072,"close":37.612,"high":38.202,"low":37.512,"volume":263825},{"date":"2024-11-29","open":37.622,"close":38.092,"high":38.222,"low":37.522,"volume":346381},{"date":"2024-12-02","open":38.092,"close":38.052,"high":38.162,"low":37.412,"volume":391868},{"date":"2024-12-03","open":37.932,"close":38.362,"high":38.412,"low":37.862,"volume":348412},{"date":"2024-12-04","open":38.392,"close":38.642,"high":39.402,"low":38.082,"volume":536984},{"date":"2024-12-05","open":38.662,"close":38.332,"high":39.062,"low":38.242,"volume":304191},{"date":"2024-12-06","open":38.312,"close":38.282,"high":38.672,"low":38.122,"volume":384860},{"date":"2024-12-09","open":38.292,"close":38.362,"high":38.642,"low":37.622,"volume":353740},{"date":"2024-12-10","open":39.532,"close":38.992,"high":40.202,"low":38.932,"volume":759261},{"date":"2024-12-11","open":38.932,"close":39.322,"high":39.612,"low":38.822,"volume":326087},{"date":"2024-12-12","open":39.222,"close":39.472,"high":39.562,"low":39.062,"volume":323960},{"date":"2024-12-13","open":39.322,"close":39.012,"high":39.412,"low":38.762,"volume":435002},{"date":"2024-12-16","open":38.872,"close":38.892,"high":39.452,"low":38.722,"volume":309204},{"date":"2024-12-17","open":38.872,"close":39.012,"high":39.542,"low":38.772,"volume":334839},{"date":"2024-12-18","open":39.202,"close":39.462,"high":39.572,"low":39.142,"volume":297198},{"date":"2024-12-19","open":39.312,"close":39.662,"high":40.002,"low":39.182,"volume":434387},{"date":"2024-12-20","open":39.662,"close":39.272,"high":39.962,"low":39.212,"volume":350966},{"date":"2024-12-23","open":39.332,"close":40.502,"high":40.712,"low":39.322,"volume":693206},{"date":"2024-12-24","open":40.532,"close":41.592,"high":42.122,"low":40.532,"volume":700826},{"date":"2024-12-25","open":41.762,"close":41.452,"high":42.002,"low":41.222,"volume":400878},{"date":"2024-12-26","open":41.462,"close":41.452,"high":41.642,"low":41.012,"volume":324527},{"date":"2024-12-27","open":41.452,"close":41.072,"high":41.632,"low":40.622,"volume":379156},{"date":"2024-12-30","open":41.072,"close":41.582,"high":41.972,"low":41.072,"volume":388822},{"date":"2024-12-31","open":41.612,"close":41.462,"high":41.962,"low":41.242,"volume":424767},{"date":"2025-01-02","open":42.492,"close":42.352,"high":43.492,"low":42.012,"volume":952532},{"date":"2025-01-03","open":42.392,"close":41.752,"high":43.332,"low":41.612,"volume":527086},{"date":"2025-01-06","open":41.952,"close":42.032,"high":42.532,"low":41.292,"volume":542128},{"date":"2025-01-07","open":41.822,"close":41.662,"high":42.372,"low":41.112,"volume":444061},{"date":"2025-01-08","open":41.612,"close":43.252,"high":43.392,"low":41.462,"volume":778213},{"date":"2025-01-09","open":43.312,"close":43.512,"high":43.662,"low":42.722,"volume":454126},{"date":"2025-01-10","open":43.352,"close":42.412,"high":43.772,"low":42.262,"volume":371613},{"date":"2025-01-13","open":41.812,"close":40.912,"high":41.982,"low":40.702,"volume":421112},{"date":"2025-01-14","open":40.872,"close":41.652,"high":41.882,"low":40.802,"volume":315822},{"date":"2025-01-15","open":41.532,"close":42.102,"high":42.852,"low":41.472,"volume":328817},{"date":"2025-01-16","open":42.312,"close":42.312,"high":43.152,"low":42.132,"volume":297938},{"date":"2025-01-17","open":42.162,"close":42.012,"high":42.402,"low":41.552,"volume":245895},{"date":"2025-01-20","open":42.032,"close":41.092,"high":42.392,"low":40.712,"volume":618773},{"date":"2025-01-21","open":41.392,"close":40.772,"high":41.412,"low":40.632,"volume":300011},{"date":"2025-01-22","open":40.672,"close":40.072,"high":40.752,"low":39.562,"volume":396856},{"date":"2025-01-23","open":40.262,"close":40.282,"high":40.832,"low":40.112,"volume":375098},{"date":"2025-01-24","open":40.282,"close":40.472,"high":40.892,"low":39.942,"volume":331517},{"date":"2025-01-27","open":40.482,"close":40.902,"high":41.282,"low":40.482,"volume":283540},{"date":"2025-02-05","open":40.552,"close":39.842,"high":40.812,"low":39.752,"volume":344665},{"date":"2025-02-06","open":39.882,"close":39.652,"high":40.052,"low":39.342,"volume":343097},{"date":"2025-02-07","open":39.692,"close":40.132,"high":40.282,"low":39.322,"volume":401399},{"date":"2025-02-10","open":40.132,"close":39.892,"high":40.252,"low":39.662,"volume":305898},{"date":"2025-02-11","open":39.982,"close":39.672,"high":40.152,"low":39.462,"volume":291797},{"date":"2025-02-12","open":39.662,"close":39.772,"high":39.892,"low":39.342,"volume":270728},{"date":"2025-02-13","open":39.712,"close":39.832,"high":40.062,"low":39.572,"volume":338051},{"date":"2025-02-14","open":39.712,"close":40.002,"high":40.282,"low":39.712,"volume":281229},{"date":"2025-02-17","open":39.822,"close":39.682,"high":40.002,"low":39.292,"volume":371431},{"date":"2025-02-18","open":39.512,"close":39.042,"high":39.602,"low":38.942,"volume":430422},{"date":"2025-02-19","open":39.052,"close":37.952,"high":39.102,"low":37.772,"volume":950387},{"date":"2025-02-20","open":37.862,"close":37.862,"high":37.992,"low":37.342,"volume":624175},{"date":"2025-02-21","open":37.852,"close":37.372,"high":37.852,"low":36.852,"volume":819511},{"date":"2025-02-24","open":37.172,"close":37.282,"high":37.592,"low":36.912,"volume":537526},{"date":"2025-02-25","open":37.192,"close":36.512,"high":37.202,"low":36.412,"volume":666442},{"date":"2025-02-26","open":36.512,"close":36.932,"high":37.072,"low":36.512,"volume":489297},{"date":"2025-02-27","open":36.962,"close":37.442,"high":37.622,"low":36.952,"volume":737997},{"date":"2025-02-28","open":37.392,"close":36.862,"high":37.882,"low":36.822,"volume":613728},{"date":"2025-03-03","open":36.852,"close":36.572,"high":37.032,"low":36.462,"volume":419939},{"date":"2025-03-04","open":37.962,"close":37.702,"high":38.462,"low":37.592,"volume":1100128},{"date":"2025-03-05","open":37.742,"close":38.072,"high":38.212,"low":37.452,"volume":519028},{"date":"2025-03-06","open":38.162,"close":38.122,"high":38.212,"low":37.702,"volume":453774},{"date":"2025-03-07","open":38.002,"close":37.872,"high":38.232,"low":37.752,"volume":314475},{"date":"2025-03-10","open":37.872,"close":38.262,"high":38.262,"low":37.562,"volume":365831},{"date":"2025-03-11","open":37.912,"close":38.362,"high":38.522,"low":37.872,"volume":348545},{"date":"2025-03-12","open":38.372,"close":38.132,"high":38.412,"low":37.942,"volume":329320},{"date":"2025-03-13","open":38.112,"close":38.542,"high":38.932,"low":38.032,"volume":507058},{"date":"2025-03-14","open":38.552,"close":39.212,"high":39.412,"low":38.552,"volume":516622},{"date":"2025-03-17","open":39.312,"close":39.312,"high":39.582,"low":39.092,"volume":355248},{"date":"2025-03-18","open":39.472,"close":39.782,"high":40.172,"low":39.232,"volume":431629},{"date":"2025-03-19","open":39.862,"close":39.622,"high":39.912,"low":39.342,"volume":293419},{"date":"2025-03-20","open":39.582,"close":38.722,"high":39.672,"low":38.702,"volume":439162},{"date":"2025-03-21","open":38.802,"close":39.752,"high":39.872,"low":38.802,"volume":708548},{"date":"2025-03-24","open":40.482,"close":40.992,"high":41.302,"low":40.182,"volume":848866},{"date":"2025-03-25","open":40.972,"close":41.172,"high":41.612,"low":40.912,"volume":536152},{"date":"2025-03-26","open":41.012,"close":40.962,"high":41.372,"low":40.562,"volume":368421},{"date":"2025-03-27","open":41.002,"close":41.202,"high":41.432,"low":40.812,"volume":297439},{"date":"2025-03-28","open":41.202,"close":41.292,"high":41.552,"low":40.982,"volume":312834},{"date":"2025-03-31","open":41.362,"close":41.472,"high":42.242,"low":41.212,"volume":438529},{"date":"2025-04-01","open":41.342,"close":41.142,"high":41.512,"low":40.812,"volume":357329},{"date":"2025-04-02","open":41.142,"close":41.182,"high":42.012,"low":41.012,"volume":316120},{"date":"2025-04-03","open":40.762,"close":41.362,"high":41.412,"low":40.562,"volume":401416},{"date":"2025-04-07","open":39.212,"close":39.312,"high":40.692,"low":38.212,"volume":927198},{"date":"2025-04-08","open":39.292,"close":40.632,"high":40.702,"low":38.922,"volume":755973},{"date":"2025-04-09","open":40.182,"close":40.882,"high":41.212,"low":39.842,"volume":551325},{"date":"2025-04-10","open":40.722,"close":40.822,"high":40.962,"low":40.262,"volume":436562},{"date":"2025-04-11","open":40.612,"close":41.112,"high":41.132,"low":40.142,"volume":304089},{"date":"2025-04-14","open":41.112,"close":39.902,"high":41.162,"low":39.612,"volume":669546},{"date":"2025-04-15","open":39.902,"close":40.872,"high":40.982,"low":39.572,"volume":517243},{"date":"2025-04-16","open":40.692,"close":41.292,"high":41.382,"low":40.492,"volume":340481},{"date":"2025-04-17","open":41.142,"close":40.992,"high":41.142,"low":40.632,"volume":202413},{"date":"2025-04-18","open":40.882,"close":41.312,"high":41.512,"low":40.742,"volume":225438},{"date":"2025-04-21","open":41.262,"close":41.202,"high":41.412,"low":40.922,"volume":206954},{"date":"2025-04-22","open":41.182,"close":41.562,"high":42.002,"low":41.042,"volume":216665},{"date":"2025-04-23","open":41.712,"close":41.302,"high":41.762,"low":41.162,"volume":221352},{"date":"2025-04-24","open":41.302,"close":41.412,"high":41.552,"low":41.012,"volume":204351},{"date":"2025-04-25","open":41.322,"close":41.232,"high":41.542,"low":41.102,"volume":233137},{"date":"2025-04-28","open":42.822,"close":42.562,"high":43.312,"low":42.262,"volume":863704},{"date":"2025-04-29","open":42.742,"close":42.282,"high":42.862,"low":41.862,"volume":337779},{"date":"2025-04-30","open":42.362,"close":41.572,"high":42.412,"low":41.532,"volume":330523},{"date":"2025-05-06","open":41.902,"close":41.482,"high":42.072,"low":41.322,"volume":391608},{"date":"2025-05-07","open":41.992,"close":42.112,"high":42.362,"low":41.812,"volume":406180},{"date":"2025-05-08","open":42.202,"close":42.532,"high":42.662,"low":42.122,"volume":267160},{"date":"2025-05-09","open":42.692,"close":43.012,"high":43.192,"low":42.542,"volume":317424},{"date":"2025-05-12","open":43.192,"close":42.912,"high":43.312,"low":42.792,"volume":335059},{"date":"2025-05-13","open":43.012,"close":42.992,"high":43.152,"low":42.822,"volume":248680},{"date":"2025-05-14","open":43.012,"close":42.912,"high":43.232,"low":42.652,"volume":331514},{"date":"2025-05-15","open":43.079,"close":43.209,"high":43.279,"low":42.759,"volume":288515},{"date":"2025-05-16","open":43.219,"close":42.589,"high":43.319,"low":42.459,"volume":310925},{"date":"2025-05-19","open":42.709,"close":42.719,"high":42.889,"low":42.489,"volume":220715},{"date":"2025-05-20","open":42.759,"close":44.009,"high":44.009,"low":42.689,"volume":470337},{"date":"2025-05-21","open":43.909,"close":43.879,"high":44.279,"low":43.759,"volume":211477},{"date":"2025-05-22","open":43.889,"close":44.089,"high":44.319,"low":43.889,"volume":228984},{"date":"2025-05-23","open":44.019,"close":43.569,"high":44.439,"low":43.459,"volume":327489},{"date":"2025-05-26","open":43.579,"close":43.049,"high":43.709,"low":42.889,"volume":257221},{"date":"2025-05-27","open":43.059,"close":43.189,"high":43.509,"low":43.059,"volume":178543},{"date":"2025-05-28","open":43.369,"close":43.689,"high":43.769,"low":42.939,"volume":231387},{"date":"2025-05-29","open":43.609,"close":43.069,"high":43.799,"low":43.009,"volume":352637},{"date":"2025-05-30","open":43.079,"close":43.429,"high":43.549,"low":42.869,"volume":318707},{"date":"2025-06-03","open":43.239,"close":41.989,"high":43.349,"low":41.809,"volume":733643},{"date":"2025-06-04","open":42.059,"close":42.329,"high":42.599,"low":41.999,"volume":305373},{"date":"2025-06-05","open":42.389,"close":41.949,"high":42.509,"low":41.839,"volume":356489},{"date":"2025-06-06","open":42.039,"close":41.879,"high":42.089,"low":41.859,"volume":222152},{"date":"2025-06-09","open":42.009,"close":41.829,"high":42.159,"low":41.659,"volume":274460},{"date":"2025-06-10","open":41.829,"close":41.659,"high":42.079,"low":41.569,"volume":339236},{"date":"2025-06-11","open":41.629,"close":41.779,"high":41.949,"low":41.559,"volume":226642},{"date":"2025-06-12","open":41.899,"close":41.869,"high":41.999,"low":41.549,"volume":270084},{"date":"2025-06-13","open":41.719,"close":41.929,"high":42.049,"low":41.659,"volume":352205},{"date":"2025-06-16","open":41.929,"close":41.609,"high":42.159,"low":41.589,"volume":304698},{"date":"2025-06-17","open":41.619,"close":41.459,"high":41.729,"low":41.349,"volume":256593},{"date":"2025-06-18","open":41.499,"close":41.489,"high":41.859,"low":41.409,"volume":212106},{"date":"2025-06-19","open":41.469,"close":41.089,"high":41.549,"low":41.049,"volume":275096},{"date":"2025-06-20","open":41.089,"close":41.649,"high":41.669,"low":41.039,"volume":248254},{"date":"2025-06-23","open":41.609,"close":41.429,"high":41.729,"low":41.209,"volume":290724},{"date":"2025-06-24","open":41.499,"close":41.909,"high":42.009,"low":41.499,"volume":298954},{"date":"2025-06-25","open":41.939,"close":42.379,"high":42.499,"low":41.779,"volume":303185},{"date":"2025-06-26","open":42.529,"close":42.509,"high":42.799,"low":42.379,"volume":252527},{"date":"2025-06-27","open":42.579,"close":42.229,"high":42.929,"low":42.139,"volume":323097},{"date":"2025-06-30","open":42.239,"close":41.929,"high":42.549,"low":41.879,"volume":321622},{"date":"2025-07-01","open":42.059,"close":42.459,"high":42.489,"low":41.859,"volume":242454},{"date":"2025-07-02","open":42.559,"close":43.419,"high":43.729,"low":42.499,"volume":542096},{"date":"2025-07-03","open":43.609,"close":43.539,"high":43.679,"low":43.259,"volume":217130},{"date":"2025-07-04","open":43.539,"close":43.749,"high":43.849,"low":43.309,"volume":196170},{"date":"2025-07-07","open":43.909,"close":43.499,"high":43.949,"low":43.389,"volume":189802},{"date":"2025-07-08","open":43.499,"close":43.609,"high":43.929,"low":43.389,"volume":256018},{"date":"2025-07-09","open":43.629,"close":43.209,"high":43.689,"low":43.119,"volume":274919},{"date":"2025-07-10","open":43.209,"close":43.349,"high":43.529,"low":42.959,"volume":209383},{"date":"2025-07-11","open":43.509,"close":43.959,"high":44.159,"low":43.459,"volume":318348},{"date":"2025-07-14","open":44.149,"close":44.259,"high":44.689,"low":44.029,"volume":305755},{"date":"2025-07-15","open":44.379,"close":44.959,"high":45.099,"low":44.159,"volume":397741},{"date":"2025-07-16","open":45.099,"close":44.489,"high":45.099,"low":44.349,"volume":279249},{"date":"2025-07-17","open":44.489,"close":44.569,"high":45.059,"low":44.409,"volume":225690},{"date":"2025-07-18","open":44.809,"close":44.889,"high":44.909,"low":44.549,"volume":210739},{"date":"2025-07-21","open":44.899,"close":44.559,"high":45.089,"low":44.399,"volume":269500},{"date":"2025-07-22","open":44.539,"close":44.899,"high":44.929,"low":44.449,"volume":299742},{"date":"2025-07-23","open":44.949,"close":45.159,"high":45.479,"low":44.929,"volume":263583},{"date":"2025-07-24","open":45.189,"close":44.799,"high":45.249,"low":44.639,"volume":316143},{"date":"2025-07-25","open":43.509,"close":43.809,"high":44.599,"low":43.509,"volume":621993},{"date":"2025-07-28","open":43.949,"close":43.639,"high":44.109,"low":43.599,"volume":382201},{"date":"2025-07-29","open":43.659,"close":43.129,"high":43.789,"low":43.019,"volume":427601},{"date":"2025-07-30","open":43.149,"close":43.379,"high":43.669,"low":43.049,"volume":320217},{"date":"2025-07-31","open":43.389,"close":42.629,"high":43.409,"low":42.509,"volume":447717},{"date":"2025-08-01","open":42.729,"close":42.899,"high":43.059,"low":42.639,"volume":234001},{"date":"2025-08-04","open":42.889,"close":43.129,"high":43.259,"low":42.759,"volume":210786},{"date":"2025-08-05","open":43.159,"close":43.729,"high":43.799,"low":42.939,"volume":277894},{"date":"2025-08-06","open":43.829,"close":43.909,"high":43.989,"low":43.619,"volume":255528},{"date":"2025-08-07","open":43.809,"close":44.009,"high":44.159,"low":43.679,"volume":264711},{"date":"2025-08-08","open":44.049,"close":44.449,"high":44.619,"low":43.909,"volume":280780},{"date":"2025-08-11","open":44.449,"close":44.239,"high":44.559,"low":44.069,"volume":244309},{"date":"2025-08-12","open":44.309,"close":44.889,"high":45.309,"low":44.199,"volume":450653},{"date":"2025-08-13","open":45.009,"close":44.739,"high":45.129,"low":44.649,"volume":272882},{"date":"2025-08-14","open":44.799,"close":44.709,"high":45.249,"low":44.709,"volume":302763},{"date":"2025-08-15","open":44.679,"close":44.799,"high":44.829,"low":44.239,"volume":351231},{"date":"2025-08-18","open":44.799,"close":44.659,"high":45.259,"low":44.519,"volume":370442},{"date":"2025-08-19","open":44.789,"close":44.069,"high":45.159,"low":43.859,"volume":634121},{"date":"2025-08-20","open":43.809,"close":44.189,"high":44.199,"low":43.589,"volume":469446},{"date":"2025-08-21","open":43.919,"close":43.649,"high":44.059,"low":43.069,"volume":765658},{"date":"2025-08-22","open":43.989,"close":44.119,"high":44.199,"low":43.539,"volume":816583},{"date":"2025-08-25","open":44.259,"close":45.109,"high":45.109,"low":44.109,"volume":762382},{"date":"2025-08-26","open":45.009,"close":45.049,"high":45.239,"low":44.729,"volume":508961},{"date":"2025-08-27","open":45.069,"close":44.249,"high":45.359,"low":44.239,"volume":693532},{"date":"2025-08-28","open":44.249,"close":44.259,"high":44.709,"low":43.949,"volume":697028},{"date":"2025-08-29","open":42.383,"close":41.603,"high":42.383,"low":41.113,"volume":2541970},{"date":"2025-09-01","open":41.593,"close":40.413,"high":41.593,"low":40.353,"volume":1615705},{"date":"2025-09-02","open":40.253,"close":40.523,"high":40.853,"low":40.113,"volume":855871},{"date":"2025-09-03","open":41.253,"close":40.543,"high":41.463,"low":40.503,"volume":822526},{"date":"2025-09-04","open":40.503,"close":40.193,"high":40.553,"low":40.003,"volume":703630},{"date":"2025-09-05","open":40.153,"close":40.363,"high":40.403,"low":40.013,"volume":643465},{"date":"2025-09-08","open":40.503,"close":40.423,"high":40.723,"low":40.273,"volume":627318},{"date":"2025-09-09","open":40.443,"close":40.343,"high":40.673,"low":40.263,"volume":666714},{"date":"2025-09-10","open":40.323,"close":40.163,"high":40.373,"low":40.113,"volume":491112},{"date":"2025-09-11","open":40.173,"close":40.373,"high":40.393,"low":40.013,"volume":528172},{"date":"2025-09-12","open":40.383,"close":40.053,"high":40.453,"low":40.023,"volume":660884},{"date":"2025-09-15","open":40.043,"close":39.943,"high":40.053,"low":39.683,"volume":492795},{"date":"2025-09-16","open":39.893,"close":39.503,"high":39.893,"low":39.503,"volume":555725},{"date":"2025-09-17","open":39.463,"close":39.793,"high":39.833,"low":39.373,"volume":525926},{"date":"2025-09-18","open":39.703,"close":39.213,"high":39.873,"low":39.083,"volume":580312},{"date":"2025-09-19","open":39.113,"close":39.443,"high":39.463,"low":39.013,"volume":393409},{"date":"2025-09-22","open":39.303,"close":38.833,"high":39.333,"low":38.703,"volume":582027},{"date":"2025-09-23","open":38.803,"close":38.643,"high":39.033,"low":38.463,"volume":434244},{"date":"2025-09-24","open":38.653,"close":38.993,"high":39.043,"low":38.433,"volume":363780},{"date":"2025-09-25","open":38.883,"close":38.503,"high":38.903,"low":38.453,"volume":468991},{"date":"2025-09-26","open":38.513,"close":38.853,"high":39.053,"low":38.303,"volume":450108},{"date":"2025-09-29","open":38.853,"close":38.943,"high":39.053,"low":38.453,"volume":410191},{"date":"2025-09-30","open":38.963,"close":38.723,"high":39.003,"low":38.663,"volume":395376},{"date":"2025-10-09","open":38.733,"close":39.383,"high":39.383,"low":38.403,"volume":638098},{"date":"2025-10-10","open":39.183,"close":39.413,"high":39.843,"low":39.033,"volume":609576},{"date":"2025-10-13","open":38.803,"close":39.453,"high":39.603,"low":38.593,"volume":565693},{"date":"2025-10-14","open":39.453,"close":39.583,"high":39.793,"low":39.103,"volume":557711},{"date":"2025-10-15","open":39.653,"close":39.823,"high":39.953,"low":39.453,"volume":438870},{"date":"2025-10-16","open":39.823,"close":39.773,"high":39.943,"low":39.603,"volume":397469},{"date":"2025-10-17","open":39.733,"close":39.223,"high":40.053,"low":39.173,"volume":451804},{"date":"2025-10-20","open":39.363,"close":39.773,"high":39.783,"low":39.233,"volume":394715},{"date":"2025-10-21","open":39.773,"close":39.693,"high":39.863,"low":39.453,"volume":354372},{"date":"2025-10-22","open":39.583,"close":39.573,"high":39.813,"low":39.523,"volume":307743},{"date":"2025-10-23","open":39.553,"close":39.533,"high":39.643,"low":39.213,"volume":331124},{"date":"2025-10-24","open":39.533,"close":39.503,"high":39.753,"low":39.443,"volume":292380},{"date":"2025-10-27","open":39.533,"close":39.973,"high":40.143,"low":39.513,"volume":616525},{"date":"2025-10-28","open":39.973,"close":39.723,"high":40.153,"low":39.673,"volume":338061},{"date":"2025-10-29","open":39.723,"close":39.693,"high":39.723,"low":39.523,"volume":287433},{"date":"2025-10-30","open":39.613,"close":39.473,"high":39.793,"low":39.413,"volume":439596},{"date":"2025-10-31","open":38.793,"close":38.753,"high":39.033,"low":38.523,"volume":921556},{"date":"2025-11-03","open":38.653,"close":38.523,"high":38.843,"low":38.203,"volume":613444},{"date":"2025-11-04","open":38.503,"close":38.713,"high":38.923,"low":38.413,"volume":398198},{"date":"2025-11-05","open":38.553,"close":38.723,"high":38.883,"low":38.453,"volume":281070},{"date":"2025-11-06","open":38.713,"close":38.993,"high":39.053,"low":38.653,"volume":347531},{"date":"2025-11-07","open":38.953,"close":39.023,"high":39.083,"low":38.883,"volume":244832},{"date":"2025-11-10","open":39.103,"close":39.863,"high":39.883,"low":39.093,"volume":640991},{"date":"2025-11-11","open":39.903,"close":39.923,"high":40.093,"low":39.753,"volume":468453},{"date":"2025-11-12","open":39.933,"close":40.153,"high":40.353,"low":39.933,"volume":580158},{"date":"2025-11-13","open":40.153,"close":40.003,"high":40.323,"low":39.753,"volume":441638},{"date":"2025-11-14","open":39.873,"close":39.623,"high":40.133,"low":39.613,"volume":351223},{"date":"2025-11-17","open":39.623,"close":39.193,"high":39.623,"low":39.063,"volume":366440},{"date":"2025-11-18","open":39.193,"close":39.113,"high":39.463,"low":39.053,"volume":265683},{"date":"2025-11-19","open":39.103,"close":39.163,"high":39.293,"low":39.003,"volume":218006},{"date":"2025-11-20","open":39.183,"close":39.353,"high":39.643,"low":39.063,"volume":332902},{"date":"2025-11-21","open":39.183,"close":39.253,"high":39.723,"low":38.973,"volume":550949},{"date":"2025-11-24","open":39.263,"close":39.113,"high":39.423,"low":39.013,"volume":355301},{"date":"2025-11-25","open":39.163,"close":39.073,"high":39.203,"low":38.723,"volume":413435},{"date":"2025-11-26","open":39.073,"close":39.333,"high":39.383,"low":39.023,"volume":319655},{"date":"2025-11-27","open":39.253,"close":39.333,"high":39.483,"low":39.043,"volume":295930},{"date":"2025-11-28","open":39.283,"close":39.363,"high":39.393,"low":39.113,"volume":204371},{"date":"2025-12-01","open":39.423,"close":39.853,"high":39.853,"low":39.323,"volume":408828},{"date":"2025-12-02","open":39.853,"close":39.903,"high":40.063,"low":39.663,"volume":320498},{"date":"2025-12-03","open":39.853,"close":39.813,"high":40.153,"low":39.763,"volume":371873},{"date":"2025-12-04","open":39.783,"close":39.943,"high":40.173,"low":39.703,"volume":264627},{"date":"2025-12-05","open":39.943,"close":39.873,"high":40.093,"low":39.653,"volume":274382},{"date":"2025-12-08","open":39.883,"close":39.683,"high":40.053,"low":39.623,"volume":328105},{"date":"2025-12-09","open":39.723,"close":39.353,"high":39.843,"low":39.303,"volume":292293},{"date":"2025-12-10","open":39.303,"close":39.373,"high":39.513,"low":39.153,"volume":258695},{"date":"2025-12-11","open":39.513,"close":39.653,"high":40.083,"low":39.483,"volume":455941},{"date":"2025-12-12","open":39.723,"close":39.753,"high":39.953,"low":39.583,"volume":487137},{"date":"2025-12-15","open":39.913,"close":39.873,"high":40.063,"low":39.833,"volume":360059},{"date":"2025-12-16","open":39.783,"close":39.853,"high":39.913,"low":39.703,"volume":251553},{"date":"2025-12-17","open":39.843,"close":40.103,"high":40.203,"low":39.643,"volume":424250},{"date":"2025-12-18","open":40.103,"close":39.963,"high":40.103,"low":39.833,"volume":247356},{"date":"2025-12-19","open":39.993,"close":40.143,"high":40.153,"low":39.863,"volume":307976},{"date":"2025-12-22","open":40.143,"close":39.883,"high":40.163,"low":39.853,"volume":345820},{"date":"2025-12-23","open":39.873,"close":39.903,"high":40.153,"low":39.773,"volume":330872},{"date":"2025-12-24","open":39.813,"close":39.763,"high":39.923,"low":39.653,"volume":286647},{"date":"2025-12-25","open":39.733,"close":39.913,"high":40.043,"low":39.663,"volume":264079},{"date":"2025-12-26","open":39.883,"close":39.763,"high":39.943,"low":39.713,"volume":259173},{"date":"2025-12-29","open":39.763,"close":39.723,"high":40.123,"low":39.643,"volume":392741},{"date":"2025-12-30","open":39.663,"close":39.533,"high":39.763,"low":39.373,"volume":383899},{"date":"2025-12-31","open":39.563,"close":39.223,"high":39.813,"low":39.153,"volume":502973},{"date":"2026-01-05","open":39.343,"close":39.763,"high":39.803,"low":39.223,"volume":496729},{"date":"2026-01-06","open":39.773,"close":39.823,"high":39.863,"low":39.653,"volume":395447},{"date":"2026-01-07","open":39.823,"close":39.443,"high":39.823,"low":39.423,"volume":423632},{"date":"2026-01-08","open":39.433,"close":39.443,"high":39.483,"low":39.283,"volume":270930},{"date":"2026-01-09","open":39.433,"close":39.483,"high":39.533,"low":39.363,"volume":292909},{"date":"2026-01-12","open":39.473,"close":39.533,"high":39.583,"low":39.263,"volume":393084},{"date":"2026-01-13","open":39.603,"close":39.333,"high":39.653,"low":39.253,"volume":461470},{"date":"2026-01-14","open":39.313,"close":39.203,"high":39.393,"low":39.163,"volume":454446},{"date":"2026-01-15","open":39.203,"close":39.123,"high":39.333,"low":39.103,"volume":324847},{"date":"2026-01-16","open":39.223,"close":39.353,"high":39.483,"low":39.223,"volume":459310},{"date":"2026-01-19","open":39.363,"close":39.533,"high":39.643,"low":39.363,"volume":414366},{"date":"2026-01-20","open":39.543,"close":40.283,"high":40.353,"low":39.463,"volume":906361},{"date":"2026-01-21","open":40.303,"close":39.773,"high":40.343,"low":39.653,"volume":662525},{"date":"2026-01-22","open":39.793,"close":39.853,"high":40.053,"low":39.583,"volume":471743},{"date":"2026-01-23","open":39.97,"close":39.43,"high":39.97,"low":39.4,"volume":685535},{"date":"2026-01-26","open":39.43,"close":39.07,"high":39.58,"low":39.02,"volume":628567},{"date":"2026-01-27","open":39.1,"close":38.91,"high":39.3,"low":38.89,"volume":461231},{"date":"2026-01-28","open":38.91,"close":38.33,"high":38.91,"low":38.28,"volume":722084},{"date":"2026-01-29","open":38.27,"close":38.88,"high":38.97,"low":37.99,"volume":747272},{"date":"2026-01-30","open":38.85,"close":38.7,"high":39.19,"low":38.63,"volume":449104},{"date":"2026-02-02","open":38.6,"close":38.54,"high":39.08,"low":38.5,"volume":367220},{"date":"2026-02-03","open":38.53,"close":38.36,"high":38.79,"low":38.18,"volume":376331},{"date":"2026-02-04","open":38.26,"close":38.88,"high":38.88,"low":38.18,"volume":379664},{"date":"2026-02-05","open":38.75,"close":38.92,"high":39,"low":38.63,"volume":346115},{"date":"2026-02-06","open":38.8,"close":38.56,"high":38.99,"low":38.52,"volume":298606},{"date":"2026-02-09","open":38.61,"close":38.62,"high":38.7,"low":38.54,"volume":238335},{"date":"2026-02-10","open":38.62,"close":38.8,"high":38.83,"low":38.54,"volume":232275},{"date":"2026-02-11","open":38.78,"close":38.72,"high":38.86,"low":38.69,"volume":182239},{"date":"2026-02-12","open":38.64,"close":38.43,"high":38.7,"low":38.39,"volume":271633},{"date":"2026-02-13","open":38.43,"close":38.37,"high":38.52,"low":38.26,"volume":197194},{"date":"2026-02-24","open":38.6,"close":38.43,"high":38.65,"low":38.38,"volume":252061},{"date":"2026-02-25","open":38.48,"close":38.49,"high":38.78,"low":38.42,"volume":338465},{"date":"2026-02-26","open":37.5,"close":37.59,"high":37.94,"low":37.5,"volume":843414},{"date":"2026-02-27","open":37.58,"close":37.45,"high":37.67,"low":37.22,"volume":472218},{"date":"2026-03-02","open":37.3,"close":37.2,"high":37.36,"low":37.01,"volume":452751},{"date":"2026-03-03","open":37.19,"close":37.09,"high":37.45,"low":37.01,"volume":457098},{"date":"2026-03-04","open":37,"close":36.89,"high":37.03,"low":36.6,"volume":429859},{"date":"2026-03-05","open":36.93,"close":37.04,"high":37.12,"low":36.93,"volume":241403},{"date":"2026-03-06","open":37,"close":37.4,"high":37.43,"low":36.85,"volume":266635},{"date":"2026-03-09","open":37.2,"close":37.33,"high":37.48,"low":37.03,"volume":300943},{"date":"2026-03-10","open":37.37,"close":37.74,"high":37.74,"low":37.34,"volume":285654},{"date":"2026-03-11","open":37.75,"close":37.8,"high":37.87,"low":37.54,"volume":276145},{"date":"2026-03-12","open":37.7,"close":37.88,"high":37.92,"low":37.58,"volume":239997},{"date":"2026-03-13","open":37.88,"close":38.6,"high":38.66,"low":37.8,"volume":593264},{"date":"2026-03-16","open":38.5,"close":38.78,"high":38.9,"low":38.39,"volume":422740},{"date":"2026-03-17","open":38.9,"close":38.94,"high":39.2,"low":38.83,"volume":438065},{"date":"2026-03-18","open":38.94,"close":39.02,"high":39.05,"low":38.71,"volume":353550},{"date":"2026-03-19","open":38.8,"close":38.56,"high":38.98,"low":38.44,"volume":312052},{"date":"2026-03-20","open":38.55,"close":38.22,"high":38.77,"low":38.13,"volume":447600},{"date":"2026-03-23","open":37.72,"close":36.94,"high":37.75,"low":36.83,"volume":553679},{"date":"2026-03-24","open":37.15,"close":37.6,"high":37.69,"low":37.02,"volume":333400},{"date":"2026-03-25","open":37.68,"close":38.13,"high":38.15,"low":37.55,"volume":261142},{"date":"2026-03-26","open":38.16,"close":37.94,"high":38.35,"low":37.9,"volume":192844},{"date":"2026-03-27","open":37.61,"close":37.88,"high":38.01,"low":37.48,"volume":191947},{"date":"2026-03-30","open":37.51,"close":37.65,"high":37.76,"low":37.4,"volume":213032},{"date":"2026-03-31","open":37.65,"close":37.82,"high":38.37,"low":37.65,"volume":306434},{"date":"2026-04-01","open":38.07,"close":38.02,"high":38.13,"low":37.83,"volume":192769},{"date":"2026-04-02","open":38,"close":37.85,"high":38.01,"low":37.7,"volume":196462},{"date":"2026-04-03","open":37.81,"close":37.47,"high":37.91,"low":37.38,"volume":172135},{"date":"2026-04-07","open":37.48,"close":37.33,"high":37.51,"low":37.07,"volume":208341},{"date":"2026-04-08","open":37.64,"close":37.8,"high":37.86,"low":37.6,"volume":285021},{"date":"2026-04-09","open":37.6,"close":37.32,"high":37.78,"low":37.21,"volume":254752},{"date":"2026-04-10","open":37.29,"close":37.34,"high":37.44,"low":37.15,"volume":171312},{"date":"2026-04-13","open":37.28,"close":37.16,"high":37.28,"low":37.04,"volume":184075},{"date":"2026-04-14","open":37.2,"close":37.28,"high":37.35,"low":37.1,"volume":201059},{"date":"2026-04-15","open":37.33,"close":37.39,"high":37.46,"low":37.21,"volume":223352},{"date":"2026-04-16","open":37.4,"close":37.32,"high":37.52,"low":37.23,"volume":219375},{"date":"2026-04-17","open":37.25,"close":36.95,"high":37.25,"low":36.93,"volume":389504},{"date":"2026-04-20","open":36.93,"close":36.94,"high":37.01,"low":36.8,"volume":269786},{"date":"2026-04-21","open":36.98,"close":36.91,"high":37.2,"low":36.88,"volume":276517},{"date":"2026-04-22","open":36.91,"close":36.94,"high":36.95,"low":36.61,"volume":227739},{"date":"2026-04-23","open":36.95,"close":36.96,"high":37.08,"low":36.78,"volume":225089},{"date":"2026-04-24","open":36.81,"close":37.11,"high":37.16,"low":36.71,"volume":308383},{"date":"2026-04-27","open":37.01,"close":37.51,"high":37.85,"low":36.98,"volume":451724},{"date":"2026-04-28","open":37.41,"close":38.44,"high":38.47,"low":37.36,"volume":725043},{"date":"2026-04-29","open":39.99,"close":40.47,"high":40.88,"low":39.6,"volume":2007041},{"date":"2026-04-30","open":40.49,"close":40.05,"high":40.86,"low":40.05,"volume":764382},{"date":"2026-05-06","open":40,"close":39.95,"high":40.15,"low":39.51,"volume":617800},{"date":"2026-05-07","open":39.9,"close":39.89,"high":40.27,"low":39.75,"volume":437508},{"date":"2026-05-08","open":39.85,"close":39.91,"high":40.19,"low":39.77,"volume":387756},{"date":"2026-05-11","open":39.85,"close":40.46,"high":40.7,"low":39.6,"volume":679354},{"date":"2026-05-12","open":40.45,"close":40.34,"high":40.85,"low":40.22,"volume":464725},{"date":"2026-05-13","open":40.29,"close":40.3,"high":40.56,"low":40.08,"volume":337820},{"date":"2026-05-14","open":40.25,"close":40.22,"high":40.59,"low":40.12,"volume":373002},{"date":"2026-05-15","open":40.09,"close":40.28,"high":40.68,"low":39.92,"volume":489796},{"date":"2026-05-18","open":40.24,"close":39.71,"high":40.6,"low":39.61,"volume":402091},{"date":"2026-05-19","open":39.7,"close":39.56,"high":39.9,"low":39.45,"volume":400946},{"date":"2026-05-20","open":39.56,"close":39.51,"high":39.72,"low":39.16,"volume":342672},{"date":"2026-05-21","open":39.51,"close":38.86,"high":39.6,"low":38.82,"volume":362240},{"date":"2026-05-22","open":38.9,"close":38.74,"high":38.99,"low":38.42,"volume":386700},{"date":"2026-05-25","open":38.74,"close":38.63,"high":39.12,"low":38.4,"volume":325133},{"date":"2026-05-26","open":38.6,"close":38.88,"high":39,"low":38.47,"volume":336834},{"date":"2026-05-27","open":38.8,"close":38.61,"high":39.08,"low":38.24,"volume":384820},{"date":"2026-05-28","open":38.4,"close":37.88,"high":38.49,"low":37.8,"volume":376929},{"date":"2026-05-29","open":38,"close":39.17,"high":39.38,"low":38,"volume":694772},{"date":"2026-06-01","open":38.9,"close":39.09,"high":39.29,"low":38.63,"volume":486477},{"date":"2026-06-02","open":39.09,"close":39.52,"high":39.73,"low":39,"volume":462828},{"date":"2026-06-03","open":39.52,"close":39.5,"high":39.68,"low":39.33,"volume":298355},{"date":"2026-06-04","open":39.5,"close":38.88,"high":39.86,"low":38.8,"volume":390448},{"date":"2026-06-05","open":38.7,"close":38.46,"high":39.27,"low":38.42,"volume":367641},{"date":"2026-06-08","open":38.21,"close":38.11,"high":38.59,"low":37.93,"volume":342635},{"date":"2026-06-09","open":38.02,"close":37.88,"high":38.08,"low":37.59,"volume":397146},{"date":"2026-06-10","open":37.86,"close":38.2,"high":38.39,"low":37.62,"volume":347450},{"date":"2026-06-11","open":38.13,"close":38.5,"high":38.65,"low":37.99,"volume":384456},{"date":"2026-06-12","open":38.35,"close":38.53,"high":38.63,"low":38.1,"volume":461327},{"date":"2026-06-15","open":38.53,"close":37.86,"high":38.54,"low":37.65,"volume":659123},{"date":"2026-06-16","open":37.82,"close":37.29,"high":37.82,"low":37.27,"volume":471443},{"date":"2026-06-17","open":37.33,"close":37.15,"high":37.4,"low":37.02,"volume":365021},{"date":"2026-06-18","open":37.1,"close":36.72,"high":37.29,"low":36.64,"volume":551841},{"date":"2026-06-22","open":36.73,"close":36.99,"high":37.36,"low":36.27,"volume":509442},{"date":"2026-06-23","open":37.2,"close":37.28,"high":37.64,"low":36.95,"volume":466967},{"date":"2026-06-24","open":37,"close":37.11,"high":37.28,"low":36.7,"volume":347526},{"date":"2026-06-25","open":37.06,"close":37.16,"high":37.65,"low":36.97,"volume":572196},{"date":"2026-06-26","open":37.17,"close":37.02,"high":37.34,"low":36.8,"volume":448351},{"date":"2026-06-29","open":37.45,"close":37.92,"high":38.19,"low":37.05,"volume":697858},{"date":"2026-06-30","open":38,"close":37.5,"high":38.4,"low":37.27,"volume":575456},{"date":"2026-07-01","open":37.54,"close":37.46,"high":37.77,"low":36.83,"volume":597155},{"date":"2026-07-02","open":37.5,"close":38,"high":38.25,"low":37.5,"volume":646581},{"date":"2026-07-03","open":38.21,"close":38.33,"high":38.87,"low":37.93,"volume":589543},{"date":"2026-07-06","open":38.33,"close":39,"high":39.1,"low":38.06,"volume":619011},{"date":"2026-07-07","open":38.82,"close":38.4,"high":38.94,"low":38.3,"volume":401209},{"date":"2026-07-08","open":38.3,"close":38.54,"high":38.7,"low":38.08,"volume":306971},{"date":"2026-07-09","open":38.4,"close":38.24,"high":38.41,"low":38.05,"volume":292163},{"date":"2026-07-10","open":38.18,"close":38.25,"high":38.48,"low":37.75,"volume":386632},{"date":"2026-07-13","open":38.2,"close":38.71,"high":38.86,"low":38.12,"volume":495073},{"date":"2026-07-14","open":38.63,"close":39.18,"high":39.19,"low":38.63,"volume":498962},{"date":"2026-07-15","open":39.04,"close":39.83,"high":39.88,"low":39,"volume":579601},{"date":"2026-07-16","open":39.78,"close":39.83,"high":40.07,"low":39.61,"volume":408548},{"date":"2026-07-17","open":39.83,"close":39.95,"high":40.31,"low":39.68,"volume":683106},{"date":"2026-07-20","open":39.8,"close":40.58,"high":40.8,"low":39.73,"volume":763952},{"date":"2026-07-21","open":40.55,"close":40.59,"high":41.09,"low":40.11,"volume":777215},{"date":"2026-07-22","open":40.45,"close":40.86,"high":40.92,"low":40.11,"volume":519754},{"date":"2026-07-23","open":40.65,"close":40.57,"high":40.95,"low":40.48,"volume":398837},{"date":"2026-07-24","open":40.59,"close":40.46,"high":40.9,"low":40.46,"volume":394941},{"date":"2026-07-27","open":40.43,"close":40.39,"high":40.68,"low":40.22,"volume":359255},{"date":"2026-07-28","open":40.39,"close":40.8,"high":40.84,"low":40.3,"volume":388250},{"date":"2026-07-29","open":40.79,"close":41.65,"high":41.9,"low":40.79,"volume":744511},{"date":"2026-07-30","open":41.6,"close":42.47,"high":42.48,"low":41.4,"volume":670717},{"date":"2026-07-31","open":41.99,"close":42.3,"high":42.3,"low":41.43,"volume":738180},{"date":"2026-08-03","open":42.18,"close":40.96,"high":42.28,"low":40.91,"volume":805995}]}