{"code":"sh600519","name":"贵州茅台","source":"Tencent public qfq daily K-line","rows":[{"date":"2016-08-03","open":15.416,"close":15.236,"high":16.316,"low":12.566,"volume":24039},{"date":"2016-08-04","open":15.266,"close":14.716,"high":16.746,"low":12.636,"volume":21793},{"date":"2016-08-05","open":14.906,"close":14.346,"high":16.786,"low":13.446,"volume":20308},{"date":"2016-08-08","open":14.566,"close":16.516,"high":16.716,"low":11.476,"volume":22007},{"date":"2016-08-09","open":16.586,"close":24.166,"high":26.086,"low":14.836,"volume":39289},{"date":"2016-08-10","open":23.466,"close":22.226,"high":24.916,"low":21.746,"volume":20944},{"date":"2016-08-11","open":22.796,"close":25.186,"high":29.986,"low":22.426,"volume":31939},{"date":"2016-08-12","open":25.816,"close":25.386,"high":25.816,"low":22.426,"volume":23352},{"date":"2016-08-15","open":24.216,"close":27.196,"high":30.106,"low":22.566,"volume":34110},{"date":"2016-08-16","open":30.416,"close":17.936,"high":30.896,"low":16.416,"volume":88378},{"date":"2016-08-17","open":18.016,"close":16.576,"high":19.386,"low":14.916,"volume":43754},{"date":"2016-08-18","open":16.366,"close":14.846,"high":18.066,"low":13.546,"volume":31005},{"date":"2016-08-19","open":14.216,"close":14.896,"high":15.866,"low":13.216,"volume":19140},{"date":"2016-08-22","open":14.546,"close":15.736,"high":17.996,"low":14.416,"volume":20812},{"date":"2016-08-23","open":15.746,"close":15.296,"high":17.456,"low":14.216,"volume":19914},{"date":"2016-08-24","open":15.436,"close":13.696,"high":15.906,"low":12.246,"volume":22779},{"date":"2016-08-25","open":13.616,"close":11.426,"high":13.796,"low":8.486,"volume":25362},{"date":"2016-08-26","open":11.556,"close":9.866,"high":12.966,"low":8.816,"volume":21436},{"date":"2016-08-29","open":16.416,"close":15.946,"high":17.216,"low":13.616,"volume":38055},{"date":"2016-08-30","open":15.416,"close":14.276,"high":16.916,"low":13.086,"volume":21170},{"date":"2016-08-31","open":15.116,"close":18.606,"high":19.176,"low":13.956,"volume":40401},{"date":"2016-09-01","open":18.116,"close":17.126,"high":20.416,"low":16.666,"volume":17185},{"date":"2016-09-02","open":16.416,"close":14.196,"high":17.866,"low":13.296,"volume":18572},{"date":"2016-09-05","open":14.616,"close":16.916,"high":17.416,"low":14.226,"volume":19138},{"date":"2016-09-06","open":16.916,"close":18.356,"high":18.776,"low":16.766,"volume":20625},{"date":"2016-09-07","open":18.096,"close":15.016,"high":18.096,"low":13.916,"volume":29645},{"date":"2016-09-08","open":13.626,"close":14.236,"high":14.916,"low":12.826,"volume":16705},{"date":"2016-09-09","open":15.066,"close":13.046,"high":15.276,"low":12.416,"volume":16222},{"date":"2016-09-12","open":10.416,"close":6.476,"high":12.416,"low":6.186,"volume":38238},{"date":"2016-09-13","open":8.366,"close":8.846,"high":9.386,"low":7.716,"volume":16255},{"date":"2016-09-14","open":8.516,"close":7.986,"high":10.616,"low":6.426,"volume":18527},{"date":"2016-09-19","open":8.466,"close":8.546,"high":9.986,"low":8.296,"volume":12852},{"date":"2016-09-20","open":9.196,"close":3.376,"high":9.216,"low":2.416,"volume":34892},{"date":"2016-09-21","open":3.476,"close":2.466,"high":3.806,"low":-2.474,"volume":39037},{"date":"2016-09-22","open":2.716,"close":5.396,"high":8.396,"low":2.426,"volume":29606},{"date":"2016-09-23","open":5.436,"close":6.096,"high":7.366,"low":3.816,"volume":12671},{"date":"2016-09-26","open":5.416,"close":-2.854,"high":5.426,"low":-3.034,"volume":37176},{"date":"2016-09-27","open":-2.704,"close":-0.414,"high":0.396,"low":-2.824,"volume":17915},{"date":"2016-09-28","open":0.206,"close":-3.174,"high":0.206,"low":-4.024,"volume":22360},{"date":"2016-09-29","open":-3.734,"close":-0.604,"high":1.416,"low":-3.734,"volume":23705},{"date":"2016-09-30","open":-1.584,"close":6.326,"high":8.046,"low":-1.584,"volume":29603},{"date":"2016-10-10","open":6.926,"close":11.376,"high":12.276,"low":6.926,"volume":21103},{"date":"2016-10-11","open":12.416,"close":17.336,"high":17.416,"low":11.416,"volume":41736},{"date":"2016-10-12","open":16.916,"close":14.236,"high":16.916,"low":13.316,"volume":19286},{"date":"2016-10-13","open":15.216,"close":12.306,"high":15.356,"low":11.926,"volume":16143},{"date":"2016-10-14","open":11.886,"close":14.016,"high":14.416,"low":11.616,"volume":12690},{"date":"2016-10-17","open":13.866,"close":10.866,"high":13.916,"low":9.916,"volume":18957},{"date":"2016-10-18","open":10.916,"close":15.576,"high":16.916,"low":10.416,"volume":30389},{"date":"2016-10-19","open":16.916,"close":14.866,"high":17.166,"low":13.516,"volume":14123},{"date":"2016-10-20","open":15.806,"close":13.896,"high":15.806,"low":13.216,"volume":14079},{"date":"2016-10-21","open":13.496,"close":12.606,"high":13.896,"low":11.006,"volume":11483},{"date":"2016-10-24","open":11.016,"close":15.346,"high":15.416,"low":11.016,"volume":26246},{"date":"2016-10-25","open":15.806,"close":21.356,"high":21.416,"low":15.806,"volume":43762},{"date":"2016-10-26","open":21.416,"close":22.096,"high":26.726,"low":20.066,"volume":46813},{"date":"2016-10-27","open":21.406,"close":25.286,"high":26.636,"low":19.426,"volume":32951},{"date":"2016-10-28","open":25.916,"close":25.466,"high":26.846,"low":22.416,"volume":20137},{"date":"2016-10-31","open":27.416,"close":26.366,"high":31.216,"low":25.216,"volume":43596},{"date":"2016-11-01","open":26.366,"close":25.096,"high":27.416,"low":23.966,"volume":19512},{"date":"2016-11-02","open":24.506,"close":23.596,"high":25.576,"low":22.096,"volume":20636},{"date":"2016-11-03","open":23.416,"close":24.276,"high":24.876,"low":22.566,"volume":18690},{"date":"2016-11-04","open":24.406,"close":23.236,"high":26.666,"low":22.396,"volume":20619},{"date":"2016-11-07","open":23.416,"close":23.746,"high":25.416,"low":21.616,"volume":16047},{"date":"2016-11-08","open":24.916,"close":28.416,"high":30.596,"low":24.096,"volume":34193},{"date":"2016-11-09","open":28.416,"close":25.226,"high":30.386,"low":22.216,"volume":30004},{"date":"2016-11-10","open":27.516,"close":27.546,"high":29.416,"low":26.146,"volume":17804},{"date":"2016-11-11","open":26.406,"close":23.496,"high":26.716,"low":23.216,"volume":35902},{"date":"2016-11-14","open":23.966,"close":19.406,"high":24.286,"low":18.406,"volume":39920},{"date":"2016-11-15","open":18.446,"close":22.426,"high":24.066,"low":18.446,"volume":24470},{"date":"2016-11-16","open":22.226,"close":21.566,"high":23.816,"low":20.416,"volume":13399},{"date":"2016-11-17","open":20.496,"close":19.456,"high":21.416,"low":18.946,"volume":18337},{"date":"2016-11-18","open":19.576,"close":18.416,"high":20.216,"low":18.296,"volume":19377},{"date":"2016-11-21","open":19.436,"close":17.916,"high":20.076,"low":16.786,"volume":26083},{"date":"2016-11-22","open":18.716,"close":17.286,"high":18.866,"low":16.786,"volume":26424},{"date":"2016-11-23","open":19.416,"close":21.366,"high":21.416,"low":17.526,"volume":34015},{"date":"2016-11-24","open":21.616,"close":25.346,"high":25.416,"low":19.836,"volume":39078},{"date":"2016-11-25","open":25.456,"close":25.306,"high":26.416,"low":21.836,"volume":22369},{"date":"2016-11-28","open":25.966,"close":27.916,"high":28.596,"low":25.016,"volume":49253},{"date":"2016-11-29","open":29.116,"close":32.376,"high":38.866,"low":27.826,"volume":58830},{"date":"2016-11-30","open":29.636,"close":27.496,"high":31.716,"low":26.866,"volume":26752},{"date":"2016-12-01","open":28.416,"close":29.436,"high":33.006,"low":27.096,"volume":27941},{"date":"2016-12-02","open":29.416,"close":30.186,"high":31.616,"low":27.416,"volume":30628},{"date":"2016-12-05","open":27.616,"close":24.346,"high":32.956,"low":24.236,"volume":42060},{"date":"2016-12-06","open":24.646,"close":34.836,"high":34.996,"low":24.646,"volume":38923},{"date":"2016-12-07","open":35.536,"close":35.866,"high":36.916,"low":32.386,"volume":25271},{"date":"2016-12-08","open":36.426,"close":46.126,"high":48.416,"low":35.416,"volume":54475},{"date":"2016-12-09","open":45.616,"close":46.176,"high":47.836,"low":42.436,"volume":34495},{"date":"2016-12-12","open":46.116,"close":35.276,"high":48.416,"low":34.116,"volume":50332},{"date":"2016-12-13","open":35.256,"close":41.426,"high":43.416,"low":33.916,"volume":41780},{"date":"2016-12-14","open":41.416,"close":40.686,"high":42.486,"low":36.916,"volume":32029},{"date":"2016-12-15","open":40.876,"close":36.466,"high":41.406,"low":33.996,"volume":39202},{"date":"2016-12-16","open":35.416,"close":35.996,"high":38.296,"low":31.996,"volume":25051},{"date":"2016-12-19","open":34.416,"close":34.376,"high":42.786,"low":34.026,"volume":30471},{"date":"2016-12-20","open":34.456,"close":34.896,"high":35.416,"low":30.226,"volume":30831},{"date":"2016-12-21","open":35.316,"close":37.076,"high":37.706,"low":31.976,"volume":24711},{"date":"2016-12-22","open":36.416,"close":33.616,"high":36.876,"low":33.296,"volume":14678},{"date":"2016-12-23","open":31.966,"close":28.446,"high":32.916,"low":27.546,"volume":31095},{"date":"2016-12-26","open":27.446,"close":32.896,"high":33.406,"low":24.616,"volume":26001},{"date":"2016-12-27","open":32.926,"close":34.576,"high":37.216,"low":31.916,"volume":20062},{"date":"2016-12-28","open":35.406,"close":32.136,"high":36.416,"low":31.746,"volume":17878},{"date":"2016-12-29","open":32.416,"close":35.726,"high":36.286,"low":31.416,"volume":21225},{"date":"2016-12-30","open":35.026,"close":42.566,"high":43.706,"low":35.026,"volume":34687},{"date":"2017-01-03","open":42.696,"close":42.976,"high":45.416,"low":41.226,"volume":20763},{"date":"2017-01-04","open":43.036,"close":60.326,"high":60.586,"low":43.016,"volume":65257},{"date":"2017-01-05","open":58.416,"close":55.156,"high":59.866,"low":53.856,"volume":41704},{"date":"2017-01-06","open":55.056,"close":59.176,"high":68.196,"low":54.516,"volume":68095},{"date":"2017-01-09","open":56.216,"close":56.926,"high":61.296,"low":54.956,"volume":35405},{"date":"2017-01-10","open":56.866,"close":57.416,"high":60.416,"low":55.016,"volume":31727},{"date":"2017-01-11","open":56.416,"close":53.866,"high":56.416,"low":51.916,"volume":23598},{"date":"2017-01-12","open":54.966,"close":55.466,"high":55.816,"low":52.926,"volume":17779},{"date":"2017-01-13","open":55.396,"close":53.286,"high":55.806,"low":52.296,"volume":18282},{"date":"2017-01-16","open":52.546,"close":49.886,"high":53.216,"low":47.216,"volume":36855},{"date":"2017-01-17","open":51.016,"close":57.546,"high":59.916,"low":50.416,"volume":35188},{"date":"2017-01-18","open":57.296,"close":63.496,"high":65.186,"low":55.626,"volume":46005},{"date":"2017-01-19","open":63.416,"close":63.136,"high":66.896,"low":60.116,"volume":28523},{"date":"2017-01-20","open":63.316,"close":63.406,"high":65.816,"low":61.446,"volume":21344},{"date":"2017-01-23","open":65.296,"close":59.636,"high":68.216,"low":57.876,"volume":32581},{"date":"2017-01-24","open":59.686,"close":58.726,"high":61.216,"low":55.166,"volume":26914},{"date":"2017-01-25","open":58.396,"close":56.046,"high":58.396,"low":54.616,"volume":22990},{"date":"2017-01-26","open":56.556,"close":52.836,"high":57.216,"low":49.716,"volume":37826},{"date":"2017-02-03","open":54.416,"close":55.266,"high":57.596,"low":53.416,"volume":20936},{"date":"2017-02-06","open":56.906,"close":55.266,"high":57.306,"low":53.376,"volume":15680},{"date":"2017-02-07","open":55.256,"close":51.996,"high":55.816,"low":51.556,"volume":20519},{"date":"2017-02-08","open":52.176,"close":52.626,"high":53.916,"low":51.086,"volume":19088},{"date":"2017-02-09","open":53.416,"close":56.026,"high":57.206,"low":53.026,"volume":23324},{"date":"2017-02-10","open":57.036,"close":53.496,"high":58.236,"low":53.416,"volume":24056},{"date":"2017-02-13","open":52.416,"close":58.166,"high":60.316,"low":50.336,"volume":53587},{"date":"2017-02-14","open":57.956,"close":58.626,"high":61.016,"low":57.516,"volume":26558},{"date":"2017-02-15","open":59.916,"close":56.946,"high":60.856,"low":55.616,"volume":26256},{"date":"2017-02-16","open":56.916,"close":56.506,"high":57.036,"low":53.926,"volume":17642},{"date":"2017-02-17","open":57.316,"close":58.976,"high":62.856,"low":55.916,"volume":29102},{"date":"2017-02-20","open":58.826,"close":69.706,"high":70.736,"low":58.426,"volume":61853},{"date":"2017-02-21","open":70.296,"close":67.156,"high":70.846,"low":65.596,"volume":27705},{"date":"2017-02-22","open":69.026,"close":70.306,"high":74.936,"low":68.416,"volume":37130},{"date":"2017-02-23","open":69.386,"close":70.116,"high":73.896,"low":68.176,"volume":23328},{"date":"2017-02-24","open":70.416,"close":71.036,"high":71.306,"low":68.466,"volume":17692},{"date":"2017-02-27","open":70.906,"close":65.616,"high":71.266,"low":65.216,"volume":25400},{"date":"2017-02-28","open":65.416,"close":63.076,"high":67.616,"low":61.996,"volume":27473},{"date":"2017-03-01","open":63.516,"close":65.026,"high":66.616,"low":63.416,"volume":21944},{"date":"2017-03-02","open":65.126,"close":65.236,"high":65.416,"low":62.946,"volume":22103},{"date":"2017-03-03","open":63.416,"close":64.956,"high":66.636,"low":63.416,"volume":14153},{"date":"2017-03-06","open":66.076,"close":67.376,"high":67.956,"low":64.966,"volume":22818},{"date":"2017-03-07","open":66.446,"close":75.616,"high":77.296,"low":66.446,"volume":46286},{"date":"2017-03-08","open":75.596,"close":75.696,"high":76.906,"low":73.916,"volume":16037},{"date":"2017-03-09","open":75.416,"close":78.316,"high":78.396,"low":73.976,"volume":23406},{"date":"2017-03-10","open":78.336,"close":78.266,"high":85.416,"low":76.776,"volume":40951},{"date":"2017-03-13","open":78.466,"close":79.966,"high":82.746,"low":75.946,"volume":27674},{"date":"2017-03-14","open":79.966,"close":77.916,"high":82.266,"low":76.756,"volume":20416},{"date":"2017-03-15","open":77.916,"close":83.096,"high":83.566,"low":77.426,"volume":25155},{"date":"2017-03-16","open":84.976,"close":83.186,"high":86.716,"low":81.216,"volume":25022},{"date":"2017-03-17","open":81.516,"close":86.896,"high":92.866,"low":81.516,"volume":34700},{"date":"2017-03-20","open":88.916,"close":94.826,"high":95.126,"low":87.296,"volume":31545},{"date":"2017-03-21","open":94.966,"close":102.426,"high":104.916,"low":94.916,"volume":48460},{"date":"2017-03-22","open":98.946,"close":102.896,"high":103.016,"low":93.416,"volume":45532},{"date":"2017-03-23","open":100.446,"close":98.206,"high":102.406,"low":95.016,"volume":34504},{"date":"2017-03-24","open":100.736,"close":95.236,"high":101.636,"low":93.416,"volume":33287},{"date":"2017-03-27","open":94.446,"close":87.236,"high":97.676,"low":86.806,"volume":53690},{"date":"2017-03-28","open":88.366,"close":88.676,"high":89.566,"low":85.076,"volume":41187},{"date":"2017-03-29","open":89.426,"close":92.066,"high":94.216,"low":88.316,"volume":37299},{"date":"2017-03-30","open":91.416,"close":94.556,"high":95.306,"low":91.016,"volume":31612},{"date":"2017-03-31","open":94.616,"close":94.776,"high":96.416,"low":92.596,"volume":24474},{"date":"2017-04-05","open":94.076,"close":98.076,"high":103.406,"low":93.416,"volume":40789},{"date":"2017-04-06","open":97.426,"close":100.326,"high":101.416,"low":95.046,"volume":28857},{"date":"2017-04-07","open":101.406,"close":101.286,"high":102.416,"low":98.016,"volume":24097},{"date":"2017-04-10","open":102.416,"close":97.616,"high":102.416,"low":96.416,"volume":28869},{"date":"2017-04-11","open":96.466,"close":93.706,"high":99.116,"low":89.016,"volume":43530},{"date":"2017-04-12","open":93.706,"close":98.646,"high":99.416,"low":93.216,"volume":27002},{"date":"2017-04-13","open":99.196,"close":106.806,"high":107.006,"low":98.926,"volume":45648},{"date":"2017-04-14","open":107.846,"close":103.866,"high":108.296,"low":103.416,"volume":23646},{"date":"2017-04-17","open":99.416,"close":104.206,"high":106.696,"low":96.966,"volume":28793},{"date":"2017-04-18","open":103.016,"close":113.066,"high":114.966,"low":103.016,"volume":49581},{"date":"2017-04-19","open":111.416,"close":114.156,"high":117.516,"low":111.276,"volume":37550},{"date":"2017-04-20","open":114.506,"close":123.726,"high":128.846,"low":114.506,"volume":50457},{"date":"2017-04-21","open":123.416,"close":108.946,"high":124.016,"low":108.416,"volume":49332},{"date":"2017-04-24","open":109.036,"close":106.966,"high":113.416,"low":97.416,"volume":50037},{"date":"2017-04-25","open":113.216,"close":127.306,"high":128.586,"low":113.216,"volume":76192},{"date":"2017-04-26","open":127.266,"close":126.376,"high":137.096,"low":121.426,"volume":56624},{"date":"2017-04-27","open":123.946,"close":129.856,"high":130.386,"low":118.846,"volume":28240},{"date":"2017-04-28","open":130.406,"close":121.896,"high":131.416,"low":118.316,"volume":49505},{"date":"2017-05-02","open":120.016,"close":120.496,"high":123.416,"low":117.596,"volume":23291},{"date":"2017-05-03","open":119.416,"close":126.026,"high":126.076,"low":119.416,"volume":20267},{"date":"2017-05-04","open":123.046,"close":124.416,"high":126.896,"low":123.046,"volume":26709},{"date":"2017-05-05","open":124.616,"close":124.606,"high":131.196,"low":123.516,"volume":37437},{"date":"2017-05-08","open":124.596,"close":113.896,"high":125.416,"low":113.136,"volume":40721},{"date":"2017-05-09","open":112.856,"close":117.176,"high":118.296,"low":106.416,"volume":52801},{"date":"2017-05-10","open":116.816,"close":118.506,"high":122.856,"low":115.436,"volume":26039},{"date":"2017-05-11","open":116.816,"close":120.576,"high":123.116,"low":114.926,"volume":30467},{"date":"2017-05-12","open":122.006,"close":121.886,"high":123.716,"low":118.426,"volume":22337},{"date":"2017-05-15","open":121.536,"close":127.966,"high":128.766,"low":121.536,"volume":33447},{"date":"2017-05-16","open":128.016,"close":138.536,"high":139.636,"low":126.676,"volume":50164},{"date":"2017-05-17","open":137.416,"close":135.016,"high":138.606,"low":133.296,"volume":27515},{"date":"2017-05-18","open":133.466,"close":137.956,"high":139.116,"low":133.426,"volume":24300},{"date":"2017-05-19","open":137.986,"close":149.236,"high":150.216,"low":137.986,"volume":38310},{"date":"2017-05-22","open":147.456,"close":150.196,"high":154.426,"low":144.616,"volume":35321},{"date":"2017-05-23","open":150.666,"close":162.616,"high":162.886,"low":150.666,"volume":48454},{"date":"2017-05-24","open":161.316,"close":158.736,"high":164.896,"low":154.416,"volume":40226},{"date":"2017-05-25","open":157.126,"close":159.016,"high":161.376,"low":155.916,"volume":28898},{"date":"2017-05-26","open":159.236,"close":160.336,"high":164.016,"low":156.416,"volume":27386},{"date":"2017-05-31","open":158.416,"close":151.356,"high":158.916,"low":148.526,"volume":44312},{"date":"2017-06-01","open":150.916,"close":157.696,"high":158.366,"low":149.426,"volume":40604},{"date":"2017-06-02","open":158.416,"close":155.726,"high":159.366,"low":154.016,"volume":21785},{"date":"2017-06-05","open":156.456,"close":152.826,"high":157.416,"low":150.766,"volume":19241},{"date":"2017-06-06","open":153.386,"close":157.236,"high":157.416,"low":152.616,"volume":20402},{"date":"2017-06-07","open":157.536,"close":167.786,"high":168.416,"low":157.536,"volume":38834},{"date":"2017-06-08","open":169.736,"close":172.726,"high":172.816,"low":166.916,"volume":28951},{"date":"2017-06-09","open":172.656,"close":174.156,"high":179.216,"low":171.416,"volume":31430},{"date":"2017-06-12","open":175.416,"close":181.296,"high":183.856,"low":173.416,"volume":35109},{"date":"2017-06-13","open":181.466,"close":181.456,"high":182.916,"low":175.416,"volume":24237},{"date":"2017-06-14","open":181.206,"close":182.806,"high":185.916,"low":178.896,"volume":33768},{"date":"2017-06-15","open":183.416,"close":172.716,"high":183.896,"low":172.416,"volume":50202},{"date":"2017-06-16","open":169.916,"close":171.046,"high":175.906,"low":169.676,"volume":33331},{"date":"2017-06-19","open":170.376,"close":178.586,"high":178.806,"low":170.376,"volume":38536},{"date":"2017-06-20","open":181.416,"close":174.716,"high":183.296,"low":174.076,"volume":34505},{"date":"2017-06-21","open":177.966,"close":181.126,"high":181.416,"low":174.446,"volume":42038},{"date":"2017-06-22","open":181.436,"close":181.166,"high":186.346,"low":179.616,"volume":38242},{"date":"2017-06-23","open":181.276,"close":181.146,"high":183.296,"low":176.746,"volume":31303},{"date":"2017-06-26","open":181.426,"close":193.096,"high":193.416,"low":180.416,"volume":52932},{"date":"2017-06-27","open":191.236,"close":192.516,"high":193.416,"low":189.266,"volume":27980},{"date":"2017-06-28","open":192.506,"close":183.716,"high":192.506,"low":181.416,"volume":37728},{"date":"2017-06-29","open":184.716,"close":181.426,"high":185.766,"low":178.416,"volume":35092},{"date":"2017-06-30","open":179.926,"close":180.266,"high":182.576,"low":176.216,"volume":22427},{"date":"2017-07-03","open":182.616,"close":168.786,"high":182.616,"low":166.316,"volume":49628},{"date":"2017-07-04","open":167.376,"close":160.336,"high":168.416,"low":157.416,"volume":56488},{"date":"2017-07-05","open":161.426,"close":168.546,"high":168.746,"low":161.426,"volume":37540},{"date":"2017-07-06","open":166.526,"close":164.396,"high":168.616,"low":159.016,"volume":42044},{"date":"2017-07-07","open":166.253,"close":161.173,"high":166.303,"low":156.403,"volume":37796},{"date":"2017-07-10","open":162.083,"close":169.673,"high":170.103,"low":158.173,"volume":36624},{"date":"2017-07-11","open":169.703,"close":178.333,"high":179.783,"low":169.203,"volume":44601},{"date":"2017-07-12","open":181.003,"close":172.673,"high":181.193,"low":170.203,"volume":28950},{"date":"2017-07-13","open":170.553,"close":171.363,"high":177.113,"low":168.883,"volume":25951},{"date":"2017-07-14","open":171.453,"close":171.613,"high":173.963,"low":168.253,"volume":17726},{"date":"2017-07-17","open":172.243,"close":165.273,"high":173.243,"low":161.483,"volume":35263},{"date":"2017-07-18","open":167.193,"close":167.753,"high":169.193,"low":163.203,"volume":30684},{"date":"2017-07-19","open":169.203,"close":172.063,"high":178.823,"low":168.003,"volume":56259},{"date":"2017-07-20","open":171.063,"close":181.673,"high":182.093,"low":171.063,"volume":46634},{"date":"2017-07-21","open":182.163,"close":188.403,"high":190.213,"low":178.863,"volume":46792},{"date":"2017-07-24","open":190.083,"close":193.003,"high":200.553,"low":190.083,"volume":42716},{"date":"2017-07-25","open":197.403,"close":193.163,"high":198.003,"low":191.303,"volume":21929},{"date":"2017-07-26","open":193.253,"close":186.833,"high":196.833,"low":181.763,"volume":31470},{"date":"2017-07-27","open":186.833,"close":189.073,"high":191.053,"low":186.303,"volume":19595},{"date":"2017-07-28","open":186.203,"close":199.123,"high":199.273,"low":182.913,"volume":46618},{"date":"2017-07-31","open":199.203,"close":196.423,"high":203.163,"low":196.203,"volume":38412},{"date":"2017-08-01","open":196.203,"close":195.443,"high":198.203,"low":192.603,"volume":27501},{"date":"2017-08-02","open":195.243,"close":198.043,"high":200.083,"low":193.713,"volume":26774},{"date":"2017-08-03","open":198.883,"close":192.423,"high":202.053,"low":190.833,"volume":31768},{"date":"2017-08-04","open":192.203,"close":188.843,"high":194.183,"low":187.803,"volume":18681},{"date":"2017-08-07","open":187.703,"close":196.763,"high":197.603,"low":186.333,"volume":23099},{"date":"2017-08-08","open":197.203,"close":197.783,"high":199.423,"low":194.703,"volume":16051},{"date":"2017-08-09","open":200.043,"close":206.053,"high":208.183,"low":197.233,"volume":41794},{"date":"2017-08-10","open":206.293,"close":206.833,"high":214.803,"low":204.203,"volume":35364},{"date":"2017-08-11","open":204.203,"close":199.263,"high":211.753,"low":198.683,"volume":36572},{"date":"2017-08-14","open":200.413,"close":215.033,"high":215.303,"low":200.413,"volume":39331},{"date":"2017-08-15","open":215.313,"close":211.173,"high":216.303,"low":210.213,"volume":27163},{"date":"2017-08-16","open":213.203,"close":211.693,"high":214.003,"low":208.203,"volume":18587},{"date":"2017-08-17","open":212.803,"close":207.893,"high":212.803,"low":205.003,"volume":25846},{"date":"2017-08-18","open":208.003,"close":204.853,"high":209.643,"low":203.203,"volume":23857},{"date":"2017-08-21","open":203.203,"close":204.933,"high":209.603,"low":202.143,"volume":23546},{"date":"2017-08-22","open":202.603,"close":202.423,"high":204.683,"low":191.203,"volume":42457},{"date":"2017-08-23","open":200.653,"close":209.213,"high":209.833,"low":199.523,"volume":27214},{"date":"2017-08-24","open":209.193,"close":208.013,"high":211.603,"low":207.223,"volume":18156},{"date":"2017-08-25","open":208.653,"close":208.193,"high":209.453,"low":204.523,"volume":17297},{"date":"2017-08-28","open":208.203,"close":207.243,"high":212.493,"low":206.233,"volume":29021},{"date":"2017-08-29","open":208.223,"close":204.643,"high":210.083,"low":203.213,"volume":25176},{"date":"2017-08-30","open":204.903,"close":208.173,"high":208.953,"low":204.363,"volume":18503},{"date":"2017-08-31","open":209.243,"close":206.353,"high":210.083,"low":205.003,"volume":18736},{"date":"2017-09-01","open":205.403,"close":210.383,"high":211.483,"low":205.233,"volume":31451},{"date":"2017-09-04","open":210.383,"close":207.623,"high":211.863,"low":206.473,"volume":18931},{"date":"2017-09-05","open":208.083,"close":205.193,"high":209.193,"low":204.703,"volume":22622},{"date":"2017-09-06","open":205.203,"close":200.183,"high":207.973,"low":200.043,"volume":33006},{"date":"2017-09-07","open":200.513,"close":196.473,"high":202.103,"low":195.263,"volume":33320},{"date":"2017-09-08","open":193.453,"close":189.573,"high":195.703,"low":189.203,"volume":41173},{"date":"2017-09-11","open":186.293,"close":193.523,"high":197.423,"low":185.183,"volume":45374},{"date":"2017-09-12","open":194.703,"close":200.113,"high":201.203,"low":193.603,"volume":34341},{"date":"2017-09-13","open":200.203,"close":206.833,"high":207.403,"low":196.583,"volume":33075},{"date":"2017-09-14","open":208.193,"close":205.913,"high":209.233,"low":204.193,"volume":19399},{"date":"2017-09-15","open":207.703,"close":205.043,"high":207.703,"low":203.203,"volume":16039},{"date":"2017-09-18","open":205.343,"close":214.173,"high":215.703,"low":205.343,"volume":42206},{"date":"2017-09-19","open":215.503,"close":212.153,"high":217.703,"low":211.213,"volume":23054},{"date":"2017-09-20","open":212.103,"close":211.403,"high":215.223,"low":211.203,"volume":17318},{"date":"2017-09-21","open":211.143,"close":213.973,"high":215.783,"low":208.083,"volume":19402},{"date":"2017-09-22","open":212.103,"close":215.133,"high":215.383,"low":211.003,"volume":16343},{"date":"2017-09-25","open":215.513,"close":222.443,"high":223.403,"low":215.503,"volume":32697},{"date":"2017-09-26","open":221.893,"close":224.493,"high":225.203,"low":218.803,"volume":25470},{"date":"2017-09-27","open":224.123,"close":223.413,"high":226.233,"low":221.273,"volume":16671},{"date":"2017-09-28","open":222.403,"close":233.663,"high":235.403,"low":222.353,"volume":25969},{"date":"2017-09-29","open":231.203,"close":232.843,"high":241.083,"low":230.703,"volume":22436},{"date":"2017-10-09","open":239.743,"close":242.973,"high":250.753,"low":235.303,"volume":34891},{"date":"2017-10-10","open":242.253,"close":255.263,"high":255.693,"low":242.213,"volume":31006},{"date":"2017-10-11","open":253.303,"close":260.743,"high":266.453,"low":253.303,"volume":33406},{"date":"2017-10-12","open":260.203,"close":259.293,"high":262.703,"low":255.383,"volume":19646},{"date":"2017-10-13","open":260.203,"close":271.353,"high":271.803,"low":257.213,"volume":27858},{"date":"2017-10-16","open":275.193,"close":275.893,"high":281.863,"low":271.073,"volume":29909},{"date":"2017-10-17","open":276.173,"close":271.933,"high":276.173,"low":269.203,"volume":20977},{"date":"2017-10-18","open":269.403,"close":275.923,"high":277.793,"low":269.403,"volume":19178},{"date":"2017-10-19","open":276.203,"close":297.803,"high":300.353,"low":275.923,"volume":40658},{"date":"2017-10-20","open":296.203,"close":289.533,"high":296.203,"low":286.963,"volume":31534},{"date":"2017-10-23","open":290.123,"close":288.613,"high":295.703,"low":283.203,"volume":23771},{"date":"2017-10-24","open":287.203,"close":282.533,"high":289.003,"low":278.813,"volume":31274},{"date":"2017-10-25","open":284.953,"close":280.873,"high":286.883,"low":277.263,"volume":25076},{"date":"2017-10-26","open":320.203,"close":320.293,"high":328.203,"low":307.113,"volume":115434},{"date":"2017-10-27","open":317.313,"close":364.833,"high":370.203,"low":315.233,"volume":84383},{"date":"2017-10-30","open":358.253,"close":337.283,"high":359.203,"low":336.203,"volume":81007},{"date":"2017-10-31","open":337.213,"close":333.233,"high":342.803,"low":327.083,"volume":51875},{"date":"2017-11-01","open":336.083,"close":338.213,"high":346.743,"low":334.423,"volume":43435},{"date":"2017-11-02","open":342.153,"close":342.123,"high":344.983,"low":336.203,"volume":34249},{"date":"2017-11-03","open":343.853,"close":354.373,"high":358.643,"low":343.853,"volume":48188},{"date":"2017-11-06","open":356.703,"close":368.263,"high":372.823,"low":355.403,"volume":48513},{"date":"2017-11-07","open":365.783,"close":357.273,"high":372.353,"low":353.383,"volume":55564},{"date":"2017-11-08","open":357.533,"close":365.583,"high":369.703,"low":357.533,"volume":43951},{"date":"2017-11-09","open":363.203,"close":365.273,"high":369.353,"low":359.813,"volume":33641},{"date":"2017-11-10","open":365.633,"close":393.153,"high":398.603,"low":365.633,"volume":74078},{"date":"2017-11-13","open":395.203,"close":403.083,"high":407.983,"low":391.003,"volume":49869},{"date":"2017-11-14","open":402.343,"close":393.953,"high":402.423,"low":392.553,"volume":46366},{"date":"2017-11-15","open":393.953,"close":403.283,"high":405.193,"low":389.203,"volume":45036},{"date":"2017-11-16","open":401.213,"close":434.313,"high":435.163,"low":401.213,"volume":60716},{"date":"2017-11-17","open":411.203,"close":405.453,"high":424.203,"low":392.973,"volume":123861},{"date":"2017-11-20","open":392.003,"close":394.353,"high":400.803,"low":375.203,"volume":88305},{"date":"2017-11-21","open":384.203,"close":392.453,"high":404.003,"low":377.223,"volume":96016},{"date":"2017-11-22","open":392.203,"close":365.723,"high":403.203,"low":365.203,"volume":128498},{"date":"2017-11-23","open":357.203,"close":348.933,"high":361.203,"low":345.423,"volume":109599},{"date":"2017-11-24","open":351.103,"close":345.243,"high":357.703,"low":337.433,"volume":76541},{"date":"2017-11-27","open":349.203,"close":336.493,"high":351.533,"low":328.213,"volume":63548},{"date":"2017-11-28","open":340.263,"close":363.433,"high":364.083,"low":339.203,"volume":70291},{"date":"2017-11-29","open":365.143,"close":353.323,"high":367.173,"low":349.213,"volume":46763},{"date":"2017-11-30","open":350.713,"close":346.203,"high":363.683,"low":341.203,"volume":38019},{"date":"2017-12-01","open":353.213,"close":337.553,"high":354.193,"low":335.333,"volume":47192},{"date":"2017-12-04","open":339.153,"close":352.993,"high":359.303,"low":331.923,"volume":54267},{"date":"2017-12-05","open":349.203,"close":348.163,"high":362.603,"low":345.333,"volume":47465},{"date":"2017-12-06","open":346.703,"close":340.213,"high":359.303,"low":335.203,"volume":58174},{"date":"2017-12-07","open":340.153,"close":331.893,"high":340.193,"low":330.463,"volume":51032},{"date":"2017-12-08","open":330.623,"close":342.483,"high":344.053,"low":330.623,"volume":45503},{"date":"2017-12-11","open":346.203,"close":366.193,"high":367.153,"low":346.203,"volume":72849},{"date":"2017-12-12","open":373.903,"close":366.523,"high":373.973,"low":366.223,"volume":47889},{"date":"2017-12-13","open":370.193,"close":383.413,"high":385.203,"low":365.923,"volume":48502},{"date":"2017-12-14","open":385.183,"close":379.753,"high":386.503,"low":375.703,"volume":31967},{"date":"2017-12-15","open":379.203,"close":368.993,"high":383.153,"low":365.983,"volume":32255},{"date":"2017-12-18","open":375.203,"close":380.973,"high":385.003,"low":373.783,"volume":39162},{"date":"2017-12-19","open":378.203,"close":382.293,"high":387.643,"low":376.203,"volume":44072},{"date":"2017-12-20","open":385.103,"close":400.113,"high":402.063,"low":379.233,"volume":63601},{"date":"2017-12-21","open":398.203,"close":396.943,"high":402.623,"low":390.703,"volume":46680},{"date":"2017-12-22","open":395.203,"close":398.123,"high":401.103,"low":392.213,"volume":28317},{"date":"2017-12-25","open":401.203,"close":403.323,"high":411.503,"low":398.923,"volume":36214},{"date":"2017-12-26","open":403.383,"close":396.013,"high":408.193,"low":391.703,"volume":31867},{"date":"2017-12-27","open":400.063,"close":379.383,"high":400.063,"low":377.703,"volume":37722},{"date":"2017-12-28","open":402.203,"close":433.893,"high":435.103,"low":386.523,"volume":124141},{"date":"2017-12-29","open":433.203,"close":412.693,"high":441.703,"low":406.803,"volume":76038},{"date":"2018-01-02","open":415.203,"close":419.053,"high":425.363,"low":405.093,"volume":49612},{"date":"2018-01-03","open":416.703,"close":431.063,"high":436.603,"low":414.943,"volume":52019},{"date":"2018-01-04","open":436.603,"close":452.273,"high":458.703,"low":434.533,"volume":72205},{"date":"2018-01-05","open":456.203,"close":453.563,"high":461.233,"low":443.423,"volume":39989},{"date":"2018-01-08","open":450.223,"close":467.333,"high":471.703,"low":450.223,"volume":52204},{"date":"2018-01-09","open":467.413,"close":497.723,"high":498.203,"low":467.413,"volume":64591},{"date":"2018-01-10","open":500.203,"close":500.913,"high":504.083,"low":488.683,"volume":47714},{"date":"2018-01-11","open":502.203,"close":490.013,"high":503.203,"low":487.203,"volume":50656},{"date":"2018-01-12","open":488.973,"close":503.623,"high":504.003,"low":482.223,"volume":45988},{"date":"2018-01-15","open":508.663,"close":500.573,"high":514.263,"low":494.223,"volume":52473},{"date":"2018-01-16","open":495.683,"close":488.143,"high":503.813,"low":483.203,"volume":65428},{"date":"2018-01-17","open":485.203,"close":463.133,"high":489.203,"low":453.713,"volume":90709},{"date":"2018-01-18","open":463.133,"close":465.943,"high":480.203,"low":459.293,"volume":58978},{"date":"2018-01-19","open":468.103,"close":465.383,"high":474.103,"low":454.223,"volume":50925},{"date":"2018-01-22","open":467.013,"close":488.843,"high":489.203,"low":467.013,"volume":67126},{"date":"2018-01-23","open":493.013,"close":488.983,"high":495.203,"low":483.803,"volume":49549},{"date":"2018-01-24","open":491.643,"close":479.663,"high":491.663,"low":473.803,"volume":43298},{"date":"2018-01-25","open":476.203,"close":484.363,"high":491.203,"low":466.203,"volume":50040},{"date":"2018-01-26","open":482.443,"close":492.423,"high":492.603,"low":479.203,"volume":43978},{"date":"2018-01-29","open":493.963,"close":451.523,"high":494.873,"low":450.203,"volume":74535},{"date":"2018-01-30","open":451.203,"close":457.283,"high":463.973,"low":445.223,"volume":51911},{"date":"2018-01-31","open":454.203,"close":479.743,"high":486.913,"low":454.203,"volume":60402},{"date":"2018-02-01","open":482.203,"close":472.933,"high":482.503,"low":468.123,"volume":50582},{"date":"2018-02-02","open":467.423,"close":455.603,"high":468.433,"low":440.203,"volume":75420},{"date":"2018-02-05","open":442.423,"close":433.433,"high":445.163,"low":420.803,"volume":98995},{"date":"2018-02-06","open":418.203,"close":424.063,"high":437.803,"low":418.203,"volume":88168},{"date":"2018-02-07","open":435.203,"close":398.633,"high":439.083,"low":397.213,"volume":88289},{"date":"2018-02-08","open":397.403,"close":416.193,"high":433.203,"low":397.403,"volume":83409},{"date":"2018-02-09","open":395.203,"close":398.633,"high":405.093,"low":373.203,"volume":105578},{"date":"2018-02-12","open":406.203,"close":412.683,"high":420.703,"low":400.403,"volume":64179},{"date":"2018-02-13","open":420.223,"close":427.183,"high":430.023,"low":419.703,"volume":53389},{"date":"2018-02-14","open":435.203,"close":433.653,"high":435.203,"low":427.423,"volume":30652},{"date":"2018-02-22","open":442.503,"close":457.653,"high":459.203,"low":438.443,"volume":50764},{"date":"2018-02-23","open":462.203,"close":457.683,"high":471.763,"low":452.203,"volume":38158},{"date":"2018-02-26","open":462.083,"close":458.713,"high":467.253,"low":448.223,"volume":43658},{"date":"2018-02-27","open":464.203,"close":453.183,"high":471.203,"low":452.423,"volume":42601},{"date":"2018-02-28","open":447.203,"close":440.823,"high":457.503,"low":434.203,"volume":48330},{"date":"2018-03-01","open":443.203,"close":457.173,"high":462.053,"low":438.973,"volume":44794},{"date":"2018-03-02","open":453.203,"close":451.613,"high":458.763,"low":445.203,"volume":25991},{"date":"2018-03-05","open":453.383,"close":435.313,"high":457.203,"low":432.233,"volume":37234},{"date":"2018-03-06","open":440.203,"close":433.463,"high":442.803,"low":412.333,"volume":64570},{"date":"2018-03-07","open":430.203,"close":425.243,"high":439.203,"low":424.193,"volume":34595},{"date":"2018-03-08","open":429.203,"close":437.963,"high":439.203,"low":423.203,"volume":35349},{"date":"2018-03-09","open":442.753,"close":443.403,"high":447.773,"low":438.703,"volume":30171},{"date":"2018-03-12","open":444.753,"close":439.153,"high":449.123,"low":437.973,"volume":39888},{"date":"2018-03-13","open":438.203,"close":425.553,"high":441.803,"low":425.203,"volume":38577},{"date":"2018-03-14","open":424.873,"close":442.083,"high":443.283,"low":422.423,"volume":37355},{"date":"2018-03-15","open":443.223,"close":461.673,"high":462.203,"low":443.223,"volume":56148},{"date":"2018-03-16","open":462.803,"close":455.053,"high":469.183,"low":454.083,"volume":35855},{"date":"2018-03-19","open":459.173,"close":468.683,"high":469.193,"low":454.203,"volume":38666},{"date":"2018-03-20","open":465.203,"close":462.933,"high":467.203,"low":455.203,"volume":28877},{"date":"2018-03-21","open":465.313,"close":457.203,"high":468.313,"low":455.203,"volume":26742},{"date":"2018-03-22","open":459.203,"close":441.283,"high":463.203,"low":439.213,"volume":37486},{"date":"2018-03-23","open":416.203,"close":426.263,"high":438.693,"low":415.283,"volume":52546},{"date":"2018-03-26","open":423.203,"close":428.693,"high":430.263,"low":417.083,"volume":46256},{"date":"2018-03-27","open":438.203,"close":429.943,"high":441.083,"low":419.203,"volume":47548},{"date":"2018-03-28","open":415.173,"close":397.253,"high":418.203,"low":384.203,"volume":113539},{"date":"2018-03-29","open":397.403,"close":404.303,"high":413.053,"low":373.613,"volume":79081},{"date":"2018-03-30","open":401.203,"close":398.823,"high":408.703,"low":395.083,"volume":36540},{"date":"2018-04-02","open":395.203,"close":395.263,"high":406.203,"low":389.313,"volume":32039},{"date":"2018-04-03","open":393.203,"close":393.113,"high":402.203,"low":390.593,"volume":40235},{"date":"2018-04-04","open":397.203,"close":409.213,"high":415.633,"low":395.583,"volume":56891},{"date":"2018-04-09","open":412.303,"close":413.503,"high":420.633,"low":405.353,"volume":30833},{"date":"2018-04-10","open":420.003,"close":423.223,"high":423.703,"low":413.663,"volume":32043},{"date":"2018-04-11","open":425.203,"close":420.563,"high":429.983,"low":418.223,"volume":25723},{"date":"2018-04-12","open":419.203,"close":409.403,"high":422.083,"low":407.423,"volume":30713},{"date":"2018-04-13","open":413.703,"close":402.063,"high":416.203,"low":400.283,"volume":27549},{"date":"2018-04-16","open":395.783,"close":396.583,"high":402.053,"low":392.203,"volume":32939},{"date":"2018-04-17","open":400.203,"close":381.403,"high":400.583,"low":380.803,"volume":35172},{"date":"2018-04-18","open":386.203,"close":370.843,"high":386.203,"low":360.203,"volume":62616},{"date":"2018-04-19","open":375.053,"close":395.163,"high":395.203,"low":371.863,"volume":44207},{"date":"2018-04-20","open":396.203,"close":385.463,"high":409.203,"low":383.433,"volume":41511},{"date":"2018-04-23","open":381.213,"close":389.213,"high":395.533,"low":381.213,"volume":32659},{"date":"2018-04-24","open":391.203,"close":405.083,"high":408.703,"low":390.203,"volume":47282},{"date":"2018-04-25","open":404.203,"close":406.173,"high":407.203,"low":398.223,"volume":25252},{"date":"2018-04-26","open":407.203,"close":393.433,"high":407.483,"low":388.203,"volume":35047},{"date":"2018-04-27","open":400.453,"close":377.733,"high":403.563,"low":370.203,"volume":57915},{"date":"2018-05-02","open":375.203,"close":383.033,"high":384.193,"low":360.263,"volume":70259},{"date":"2018-05-03","open":381.203,"close":386.083,"high":388.883,"low":373.203,"volume":36326},{"date":"2018-05-04","open":386.183,"close":378.073,"high":390.033,"low":375.773,"volume":37375},{"date":"2018-05-07","open":375.153,"close":413.373,"high":417.083,"low":372.973,"volume":85591},{"date":"2018-05-08","open":413.233,"close":424.033,"high":427.333,"low":413.233,"volume":62497},{"date":"2018-05-09","open":424.283,"close":417.153,"high":427.503,"low":412.323,"volume":32331},{"date":"2018-05-10","open":418.703,"close":429.393,"high":431.203,"low":418.703,"volume":39293},{"date":"2018-05-11","open":433.893,"close":433.223,"high":445.703,"low":430.903,"volume":39141},{"date":"2018-05-14","open":439.203,"close":457.613,"high":458.203,"low":439.203,"volume":51014},{"date":"2018-05-15","open":461.203,"close":458.263,"high":461.643,"low":449.203,"volume":38055},{"date":"2018-05-16","open":455.203,"close":449.723,"high":460.863,"low":448.483,"volume":30795},{"date":"2018-05-17","open":450.323,"close":442.583,"high":452.703,"low":439.203,"volume":28517},{"date":"2018-05-18","open":439.193,"close":454.523,"high":456.203,"low":436.393,"volume":29255},{"date":"2018-05-21","open":459.203,"close":450.023,"high":462.503,"low":447.683,"volume":29059},{"date":"2018-05-22","open":450.423,"close":454.773,"high":455.043,"low":445.223,"volume":16998},{"date":"2018-05-23","open":455.203,"close":438.983,"high":455.203,"low":438.783,"volume":28268},{"date":"2018-05-24","open":435.203,"close":430.603,"high":443.863,"low":428.203,"volume":30416},{"date":"2018-05-25","open":427.203,"close":432.063,"high":442.203,"low":427.203,"volume":26511},{"date":"2018-05-28","open":433.203,"close":455.603,"high":455.863,"low":430.323,"volume":42805},{"date":"2018-05-29","open":454.003,"close":446.633,"high":465.203,"low":446.483,"volume":40820},{"date":"2018-05-30","open":442.423,"close":441.073,"high":452.503,"low":435.253,"volume":37147},{"date":"2018-05-31","open":445.453,"close":466.333,"high":466.823,"low":445.443,"volume":71852},{"date":"2018-06-01","open":466.333,"close":460.313,"high":470.183,"low":453.963,"volume":36177},{"date":"2018-06-04","open":467.553,"close":497.173,"high":498.103,"low":461.083,"volume":73805},{"date":"2018-06-05","open":501.703,"close":503.253,"high":509.903,"low":492.433,"volume":52629},{"date":"2018-06-06","open":503.203,"close":500.953,"high":516.153,"low":497.503,"volume":48969},{"date":"2018-06-07","open":505.183,"close":496.173,"high":510.753,"low":494.103,"volume":39167},{"date":"2018-06-08","open":495.203,"close":493.153,"high":501.103,"low":485.203,"volume":34958},{"date":"2018-06-11","open":491.253,"close":490.933,"high":501.203,"low":483.533,"volume":36547},{"date":"2018-06-12","open":493.203,"close":514.393,"high":518.703,"low":491.703,"volume":55287},{"date":"2018-06-13","open":515.203,"close":505.533,"high":517.823,"low":504.083,"volume":35244},{"date":"2018-06-14","open":505.203,"close":501.333,"high":509.003,"low":490.383,"volume":36159},{"date":"2018-06-15","open":499.402,"close":499.532,"high":504.782,"low":495.302,"volume":31707},{"date":"2018-06-19","open":495.202,"close":464.202,"high":495.202,"low":463.202,"volume":60195},{"date":"2018-06-20","open":467.202,"close":489.792,"high":491.202,"low":467.202,"volume":45838},{"date":"2018-06-21","open":491.422,"close":485.522,"high":505.092,"low":484.972,"volume":39182},{"date":"2018-06-22","open":480.202,"close":492.732,"high":493.202,"low":476.202,"volume":28854},{"date":"2018-06-25","open":492.202,"close":491.762,"high":505.172,"low":491.102,"volume":32934},{"date":"2018-06-26","open":491.512,"close":481.002,"high":496.082,"low":473.202,"volume":46577},{"date":"2018-06-27","open":478.202,"close":448.642,"high":483.202,"low":447.202,"volume":57298},{"date":"2018-06-28","open":440.202,"close":437.132,"high":445.202,"low":423.202,"volume":50833},{"date":"2018-06-29","open":438.502,"close":457.662,"high":458.502,"low":431.202,"volume":32929},{"date":"2018-07-02","open":460.722,"close":437.752,"high":465.532,"low":429.202,"volume":37558},{"date":"2018-07-03","open":435.962,"close":421.122,"high":441.982,"low":404.432,"volume":82837},{"date":"2018-07-04","open":418.202,"close":417.112,"high":426.202,"low":414.202,"volume":37990},{"date":"2018-07-05","open":426.202,"close":428.592,"high":442.402,"low":426.202,"volume":47123},{"date":"2018-07-06","open":433.202,"close":440.322,"high":447.132,"low":425.462,"volume":44156},{"date":"2018-07-09","open":446.232,"close":453.442,"high":456.062,"low":445.932,"volume":40572},{"date":"2018-07-10","open":455.202,"close":451.962,"high":457.702,"low":439.532,"volume":29010},{"date":"2018-07-11","open":436.202,"close":445.782,"high":450.202,"low":428.422,"volume":24278},{"date":"2018-07-12","open":444.202,"close":463.742,"high":467.372,"low":444.202,"volume":40170},{"date":"2018-07-13","open":468.502,"close":473.192,"high":474.302,"low":461.322,"volume":28907},{"date":"2018-07-16","open":478.502,"close":480.882,"high":490.312,"low":477.232,"volume":32474},{"date":"2018-07-17","open":483.202,"close":468.632,"high":483.202,"low":462.222,"volume":27806},{"date":"2018-07-18","open":468.632,"close":463.642,"high":475.892,"low":461.202,"volume":24521},{"date":"2018-07-19","open":465.202,"close":467.152,"high":470.152,"low":461.222,"volume":18078},{"date":"2018-07-20","open":467.702,"close":467.332,"high":469.332,"low":454.202,"volume":30548},{"date":"2018-07-23","open":462.202,"close":458.272,"high":467.352,"low":446.212,"volume":35969},{"date":"2018-07-24","open":458.882,"close":471.602,"high":473.502,"low":449.202,"volume":41808},{"date":"2018-07-25","open":473.152,"close":470.012,"high":476.082,"low":466.212,"volume":21743},{"date":"2018-07-26","open":475.102,"close":461.822,"high":475.102,"low":460.432,"volume":23067},{"date":"2018-07-27","open":462.202,"close":464.762,"high":470.502,"low":456.202,"volume":20913},{"date":"2018-07-30","open":465.102,"close":445.412,"high":466.862,"low":441.202,"volume":42171},{"date":"2018-07-31","open":446.502,"close":452.642,"high":454.082,"low":445.412,"volume":20683},{"date":"2018-08-01","open":457.602,"close":441.142,"high":458.502,"low":440.312,"volume":25237},{"date":"2018-08-02","open":442.172,"close":422.042,"high":442.172,"low":414.082,"volume":55001},{"date":"2018-08-03","open":421.202,"close":405.192,"high":421.202,"low":402.402,"volume":47336},{"date":"2018-08-06","open":403.202,"close":395.882,"high":410.202,"low":388.452,"volume":45248},{"date":"2018-08-07","open":398.502,"close":412.482,"high":414.032,"low":388.222,"volume":39085},{"date":"2018-08-08","open":413.222,"close":402.422,"high":415.202,"low":398.072,"volume":29685},{"date":"2018-08-09","open":397.202,"close":418.082,"high":420.702,"low":396.322,"volume":34485},{"date":"2018-08-10","open":418.082,"close":413.382,"high":420.972,"low":410.402,"volume":23817},{"date":"2018-08-13","open":409.202,"close":405.422,"high":409.202,"low":392.882,"volume":34570},{"date":"2018-08-14","open":405.422,"close":406.332,"high":410.702,"low":399.712,"volume":21696},{"date":"2018-08-15","open":406.002,"close":389.002,"high":406.202,"low":387.202,"volume":34997},{"date":"2018-08-16","open":378.202,"close":374.642,"high":394.702,"low":366.202,"volume":59939},{"date":"2018-08-17","open":383.702,"close":361.062,"high":383.702,"low":356.212,"volume":46574},{"date":"2018-08-20","open":358.652,"close":370.992,"high":371.752,"low":343.062,"volume":48852},{"date":"2018-08-21","open":373.202,"close":397.692,"high":398.502,"low":373.202,"volume":52249},{"date":"2018-08-22","open":397.202,"close":393.902,"high":399.402,"low":389.202,"volume":20675},{"date":"2018-08-23","open":397.902,"close":396.412,"high":404.702,"low":391.382,"volume":27357},{"date":"2018-08-24","open":395.202,"close":386.502,"high":395.202,"low":382.662,"volume":26090},{"date":"2018-08-27","open":388.202,"close":413.502,"high":413.502,"low":388.202,"volume":48016},{"date":"2018-08-28","open":419.202,"close":407.202,"high":419.982,"low":404.752,"volume":32488},{"date":"2018-08-29","open":408.202,"close":412.052,"high":415.082,"low":405.302,"volume":27404},{"date":"2018-08-30","open":414.412,"close":406.602,"high":418.802,"low":405.212,"volume":33788},{"date":"2018-08-31","open":402.452,"close":385.392,"high":403.202,"low":382.702,"volume":58980},{"date":"2018-09-03","open":378.202,"close":392.412,"high":393.872,"low":377.002,"volume":30179},{"date":"2018-09-04","open":393.002,"close":401.242,"high":402.202,"low":387.802,"volume":21540},{"date":"2018-09-05","open":401.202,"close":383.992,"high":403.192,"low":383.202,"volume":28983},{"date":"2018-09-06","open":378.202,"close":370.202,"high":385.462,"low":366.202,"volume":42370},{"date":"2018-09-07","open":371.702,"close":377.172,"high":384.232,"low":371.342,"volume":29240},{"date":"2018-09-10","open":378.402,"close":371.002,"high":380.012,"low":366.902,"volume":21202},{"date":"2018-09-11","open":371.772,"close":372.202,"high":377.172,"low":366.832,"volume":19496},{"date":"2018-09-12","open":369.202,"close":356.202,"high":371.072,"low":354.212,"volume":41157},{"date":"2018-09-13","open":364.202,"close":358.182,"high":368.202,"low":346.202,"volume":47713},{"date":"2018-09-14","open":360.182,"close":369.102,"high":375.982,"low":354.732,"volume":40900},{"date":"2018-09-17","open":371.202,"close":372.012,"high":379.162,"low":367.262,"volume":29112},{"date":"2018-09-18","open":369.202,"close":392.902,"high":394.202,"low":368.422,"volume":37858},{"date":"2018-09-19","open":392.782,"close":407.622,"high":412.202,"low":392.202,"volume":48221},{"date":"2018-09-20","open":411.402,"close":404.752,"high":413.102,"low":403.562,"volume":27519},{"date":"2018-09-21","open":408.202,"close":426.212,"high":426.212,"low":406.212,"volume":42617},{"date":"2018-09-25","open":421.202,"close":423.222,"high":431.972,"low":419.462,"volume":30639},{"date":"2018-09-26","open":428.302,"close":451.132,"high":458.882,"low":428.192,"volume":72287},{"date":"2018-09-27","open":453.702,"close":450.202,"high":454.202,"low":441.602,"volume":40508},{"date":"2018-09-28","open":452.902,"close":456.202,"high":459.402,"low":445.082,"volume":35089},{"date":"2018-10-08","open":441.612,"close":412.352,"high":445.202,"low":412.352,"volume":82745},{"date":"2018-10-09","open":413.102,"close":421.202,"high":424.912,"low":412.102,"volume":40222},{"date":"2018-10-10","open":423.462,"close":397.122,"high":424.202,"low":395.892,"volume":63098},{"date":"2018-10-11","open":361.212,"close":371.192,"high":395.142,"low":361.212,"volume":91581},{"date":"2018-10-12","open":377.202,"close":394.202,"high":398.882,"low":376.782,"volume":54472},{"date":"2018-10-15","open":395.692,"close":393.102,"high":398.152,"low":386.232,"volume":35607},{"date":"2018-10-16","open":392.182,"close":393.342,"high":405.732,"low":388.212,"volume":26393},{"date":"2018-10-17","open":401.202,"close":391.922,"high":403.502,"low":376.102,"volume":43077},{"date":"2018-10-18","open":386.202,"close":372.142,"high":386.202,"low":371.172,"volume":52156},{"date":"2018-10-19","open":364.202,"close":396.202,"high":401.202,"low":361.282,"volume":76199},{"date":"2018-10-22","open":401.202,"close":419.202,"high":428.222,"low":401.202,"volume":73108},{"date":"2018-10-23","open":415.202,"close":367.942,"high":415.202,"low":361.202,"volume":123112},{"date":"2018-10-24","open":354.312,"close":363.192,"high":376.202,"low":346.202,"volume":76112},{"date":"2018-10-25","open":346.202,"close":345.202,"high":348.702,"low":334.782,"volume":75568},{"date":"2018-10-26","open":345.202,"close":336.302,"high":351.202,"low":334.182,"volume":55327},{"date":"2018-10-29","open":275.292,"close":275.292,"high":275.292,"low":275.292,"volume":49076},{"date":"2018-10-30","open":236.202,"close":250.202,"high":269.202,"low":235.222,"volume":204396},{"date":"2018-10-31","open":253.202,"close":275.102,"high":281.202,"low":248.202,"volume":96884},{"date":"2018-11-01","open":281.202,"close":289.202,"high":311.702,"low":277.452,"volume":98106},{"date":"2018-11-02","open":311.202,"close":326.102,"high":326.202,"low":298.442,"volume":89156},{"date":"2018-11-05","open":319.202,"close":302.002,"high":319.202,"low":297.972,"volume":75517},{"date":"2018-11-06","open":300.202,"close":292.202,"high":300.362,"low":284.212,"volume":45566},{"date":"2018-11-07","open":295.202,"close":292.602,"high":301.152,"low":288.212,"volume":38107},{"date":"2018-11-08","open":300.202,"close":296.542,"high":303.202,"low":294.202,"volume":33763},{"date":"2018-11-09","open":293.422,"close":288.202,"high":295.202,"low":288.202,"volume":24336},{"date":"2018-11-12","open":279.202,"close":278.202,"high":280.402,"low":263.002,"volume":67824},{"date":"2018-11-13","open":272.322,"close":296.202,"high":296.202,"low":269.202,"volume":66429},{"date":"2018-11-14","open":296.162,"close":281.302,"high":296.162,"low":278.752,"volume":41766},{"date":"2018-11-15","open":285.002,"close":285.902,"high":291.002,"low":281.702,"volume":30833},{"date":"2018-11-16","open":287.202,"close":286.202,"high":292.202,"low":284.232,"volume":28938},{"date":"2018-11-19","open":286.502,"close":295.222,"high":298.202,"low":285.312,"volume":36179},{"date":"2018-11-20","open":291.202,"close":287.802,"high":294.202,"low":286.202,"volume":26943},{"date":"2018-11-21","open":280.202,"close":290.902,"high":295.102,"low":279.882,"volume":27107},{"date":"2018-11-22","open":291.352,"close":290.702,"high":293.532,"low":284.202,"volume":21213},{"date":"2018-11-23","open":290.202,"close":283.102,"high":293.502,"low":283.102,"volume":20126},{"date":"2018-11-26","open":284.202,"close":278.312,"high":286.402,"low":278.202,"volume":19120},{"date":"2018-11-27","open":278.202,"close":274.302,"high":281.192,"low":272.702,"volume":20233},{"date":"2018-11-28","open":277.052,"close":283.202,"high":285.392,"low":271.702,"volume":27737},{"date":"2018-11-29","open":292.232,"close":277.802,"high":296.002,"low":275.212,"volume":45069},{"date":"2018-11-30","open":283.202,"close":291.202,"high":295.092,"low":279.202,"volume":49010},{"date":"2018-12-03","open":315.202,"close":327.402,"high":331.202,"low":310.972,"volume":83414},{"date":"2018-12-04","open":329.192,"close":328.432,"high":330.462,"low":321.202,"volume":31473},{"date":"2018-12-05","open":323.702,"close":336.302,"high":342.702,"low":321.202,"volume":41588},{"date":"2018-12-06","open":326.202,"close":318.002,"high":332.182,"low":316.562,"volume":37758},{"date":"2018-12-07","open":321.802,"close":313.202,"high":325.062,"low":310.902,"volume":26841},{"date":"2018-12-10","open":302.202,"close":303.432,"high":313.702,"low":300.382,"volume":24640},{"date":"2018-12-11","open":303.202,"close":309.192,"high":312.752,"low":303.202,"volume":16316},{"date":"2018-12-12","open":314.992,"close":315.202,"high":315.402,"low":309.002,"volume":19921},{"date":"2018-12-13","open":316.202,"close":327.952,"high":333.082,"low":315.802,"volume":40399},{"date":"2018-12-14","open":324.212,"close":319.162,"high":326.002,"low":318.202,"volume":24554},{"date":"2018-12-17","open":318.772,"close":316.722,"high":322.172,"low":311.212,"volume":24895},{"date":"2018-12-18","open":312.082,"close":317.142,"high":317.742,"low":311.202,"volume":19222},{"date":"2018-12-19","open":315.202,"close":304.002,"high":317.192,"low":302.232,"volume":25715},{"date":"2018-12-20","open":302.422,"close":300.702,"high":307.702,"low":295.092,"volume":26940},{"date":"2018-12-21","open":297.202,"close":293.612,"high":299.652,"low":288.412,"volume":30640},{"date":"2018-12-24","open":289.702,"close":294.202,"high":297.112,"low":284.202,"volume":19109},{"date":"2018-12-25","open":288.422,"close":291.992,"high":293.702,"low":279.812,"volume":26592},{"date":"2018-12-26","open":290.012,"close":286.282,"high":294.602,"low":284.202,"volume":17866},{"date":"2018-12-27","open":296.202,"close":289.202,"high":298.052,"low":288.422,"volume":29493},{"date":"2018-12-28","open":289.502,"close":316.212,"high":322.602,"low":286.202,"volume":63678},{"date":"2019-01-02","open":336.182,"close":325.182,"high":338.202,"low":321.212,"volume":62286},{"date":"2019-01-03","open":326.172,"close":316.202,"high":327.862,"low":312.002,"volume":30977},{"date":"2019-01-04","open":313.482,"close":328.202,"high":333.872,"low":308.222,"volume":37683},{"date":"2019-01-07","open":334.202,"close":331.692,"high":338.202,"low":328.422,"volume":34750},{"date":"2019-01-08","open":331.702,"close":330.992,"high":338.202,"low":326.482,"volume":28838},{"date":"2019-01-09","open":336.192,"close":342.322,"high":352.362,"low":335.242,"volume":49892},{"date":"2019-01-10","open":343.332,"close":344.972,"high":351.082,"low":336.452,"volume":29043},{"date":"2019-01-11","open":351.202,"close":362.082,"high":363.202,"low":344.952,"volume":38884},{"date":"2019-01-14","open":359.202,"close":350.802,"high":362.092,"low":347.752,"volume":25648},{"date":"2019-01-15","open":354.062,"close":386.182,"high":387.702,"low":351.202,"volume":55764},{"date":"2019-01-16","open":384.202,"close":387.302,"high":391.852,"low":379.802,"volume":42083},{"date":"2019-01-17","open":389.202,"close":385.452,"high":395.902,"low":382.002,"volume":30284},{"date":"2019-01-18","open":391.202,"close":409.812,"high":416.402,"low":387.702,"volume":68609},{"date":"2019-01-21","open":416.202,"close":413.182,"high":425.082,"low":408.082,"volume":47051},{"date":"2019-01-22","open":412.202,"close":397.202,"high":412.202,"low":391.422,"volume":42122},{"date":"2019-01-23","open":393.422,"close":391.862,"high":400.702,"low":389.332,"volume":33624},{"date":"2019-01-24","open":396.502,"close":398.702,"high":404.032,"low":390.882,"volume":29155},{"date":"2019-01-25","open":402.082,"close":405.902,"high":411.102,"low":396.132,"volume":28986},{"date":"2019-01-28","open":410.202,"close":403.202,"high":420.182,"low":402.232,"volume":36102},{"date":"2019-01-29","open":403.702,"close":411.202,"high":414.202,"low":394.202,"volume":30342},{"date":"2019-01-30","open":411.192,"close":402.202,"high":412.422,"low":402.202,"volume":22699},{"date":"2019-01-31","open":406.202,"close":415.802,"high":415.802,"low":403.762,"volume":36696},{"date":"2019-02-01","open":423.242,"close":418.872,"high":425.202,"low":415.812,"volume":30520},{"date":"2019-02-11","open":421.202,"close":451.502,"high":455.702,"low":414.382,"volume":58140},{"date":"2019-02-12","open":449.202,"close":444.122,"high":451.692,"low":441.402,"volume":35091},{"date":"2019-02-13","open":449.202,"close":461.452,"high":462.362,"low":443.422,"volume":35677},{"date":"2019-02-14","open":457.402,"close":463.362,"high":469.862,"low":456.342,"volume":32258},{"date":"2019-02-15","open":461.082,"close":450.982,"high":461.082,"low":449.222,"volume":23237},{"date":"2019-02-18","open":457.202,"close":466.202,"high":471.152,"low":457.202,"volume":37745},{"date":"2019-02-19","open":467.162,"close":456.962,"high":468.702,"low":452.862,"volume":29501},{"date":"2019-02-20","open":461.202,"close":448.202,"high":461.202,"low":442.262,"volume":37882},{"date":"2019-02-21","open":446.202,"close":446.452,"high":456.682,"low":443.202,"volume":29850},{"date":"2019-02-22","open":443.202,"close":452.212,"high":454.692,"low":440.302,"volume":25908},{"date":"2019-02-25","open":456.952,"close":468.532,"high":470.642,"low":444.192,"volume":82622},{"date":"2019-02-26","open":474.002,"close":453.552,"high":475.382,"low":452.202,"volume":57964},{"date":"2019-02-27","open":459.202,"close":466.902,"high":484.222,"low":457.202,"volume":65942},{"date":"2019-02-28","open":464.102,"close":481.212,"high":489.622,"low":463.152,"volume":56986},{"date":"2019-03-01","open":487.702,"close":515.502,"high":516.202,"low":487.202,"volume":63840},{"date":"2019-03-04","open":521.202,"close":508.062,"high":524.532,"low":503.422,"volume":84585},{"date":"2019-03-05","open":511.202,"close":505.982,"high":515.752,"low":502.082,"volume":44830},{"date":"2019-03-06","open":501.202,"close":494.202,"high":505.702,"low":492.082,"volume":46731},{"date":"2019-03-07","open":488.422,"close":474.802,"high":488.422,"low":471.762,"volume":60180},{"date":"2019-03-08","open":464.102,"close":463.702,"high":473.032,"low":459.852,"volume":52275},{"date":"2019-03-11","open":466.242,"close":484.742,"high":493.152,"low":466.242,"volume":53057},{"date":"2019-03-12","open":490.022,"close":471.212,"high":490.032,"low":465.202,"volume":52510},{"date":"2019-03-13","open":471.702,"close":480.202,"high":486.952,"low":471.702,"volume":40561},{"date":"2019-03-14","open":483.202,"close":504.202,"high":511.202,"low":480.202,"volume":62172},{"date":"2019-03-15","open":502.202,"close":503.502,"high":513.702,"low":491.052,"volume":52400},{"date":"2019-03-18","open":505.002,"close":536.292,"high":540.732,"low":503.202,"volume":81318},{"date":"2019-03-19","open":529.202,"close":518.812,"high":534.122,"low":518.502,"volume":40634},{"date":"2019-03-20","open":516.202,"close":519.002,"high":528.502,"low":511.202,"volume":31117},{"date":"2019-03-21","open":514.202,"close":511.952,"high":519.002,"low":507.702,"volume":32573},{"date":"2019-03-22","open":514.422,"close":520.202,"high":526.182,"low":511.202,"volume":30517},{"date":"2019-03-25","open":512.202,"close":501.802,"high":514.202,"low":499.502,"volume":37270},{"date":"2019-03-26","open":506.202,"close":499.202,"high":512.142,"low":490.302,"volume":37595},{"date":"2019-03-27","open":507.202,"close":514.702,"high":520.082,"low":501.202,"volume":42807},{"date":"2019-03-28","open":519.632,"close":533.002,"high":540.682,"low":511.882,"volume":57566},{"date":"2019-03-29","open":561.202,"close":580.192,"high":592.882,"low":556.372,"volume":90933},{"date":"2019-04-01","open":586.202,"close":585.202,"high":595.152,"low":577.202,"volume":60934},{"date":"2019-04-02","open":586.192,"close":576.202,"high":586.192,"low":562.262,"volume":53227},{"date":"2019-04-03","open":566.322,"close":570.702,"high":577.942,"low":560.412,"volume":43056},{"date":"2019-04-04","open":566.202,"close":591.202,"high":592.002,"low":562.402,"volume":55772},{"date":"2019-04-08","open":626.202,"close":626.402,"high":634.202,"low":616.322,"volume":66251},{"date":"2019-04-09","open":629.202,"close":631.202,"high":634.402,"low":618.712,"volume":47989},{"date":"2019-04-10","open":629.202,"close":674.192,"high":678.102,"low":626.202,"volume":67814},{"date":"2019-04-11","open":674.202,"close":651.402,"high":676.202,"low":631.752,"volume":61102},{"date":"2019-04-12","open":635.202,"close":640.202,"high":646.192,"low":626.212,"volume":48612},{"date":"2019-04-15","open":657.202,"close":633.202,"high":665.202,"low":633.202,"volume":45522},{"date":"2019-04-16","open":631.102,"close":666.102,"high":666.102,"low":627.422,"volume":46423},{"date":"2019-04-17","open":664.202,"close":678.202,"high":681.712,"low":651.202,"volume":40761},{"date":"2019-04-18","open":671.612,"close":671.702,"high":680.882,"low":662.422,"volume":19598},{"date":"2019-04-19","open":670.162,"close":678.762,"high":687.152,"low":657.512,"volume":32379},{"date":"2019-04-22","open":685.702,"close":675.402,"high":705.092,"low":666.812,"volume":40627},{"date":"2019-04-23","open":677.202,"close":701.152,"high":707.422,"low":675.402,"volume":48852},{"date":"2019-04-24","open":706.082,"close":696.202,"high":716.202,"low":677.422,"volume":45227},{"date":"2019-04-25","open":694.992,"close":678.572,"high":700.192,"low":677.422,"volume":39801},{"date":"2019-04-26","open":672.502,"close":671.202,"high":686.082,"low":671.202,"volume":43277},{"date":"2019-04-29","open":671.202,"close":698.172,"high":715.202,"low":661.202,"volume":52572},{"date":"2019-04-30","open":694.202,"close":700.202,"high":711.162,"low":689.312,"volume":35943},{"date":"2019-05-06","open":651.702,"close":632.202,"high":661.202,"low":619.202,"volume":135099},{"date":"2019-05-07","open":619.482,"close":616.202,"high":640.142,"low":596.422,"volume":100837},{"date":"2019-05-08","open":586.202,"close":610.602,"high":628.002,"low":586.202,"volume":81882},{"date":"2019-05-09","open":601.202,"close":585.012,"high":606.072,"low":568.702,"volume":91545},{"date":"2019-05-10","open":601.862,"close":633.322,"high":636.982,"low":594.392,"volume":79907},{"date":"2019-05-13","open":625.062,"close":618.202,"high":637.182,"low":610.202,"volume":46637},{"date":"2019-05-14","open":611.202,"close":612.772,"high":632.202,"low":599.202,"volume":59983},{"date":"2019-05-15","open":616.442,"close":653.202,"high":659.202,"low":616.442,"volume":63124},{"date":"2019-05-16","open":645.202,"close":656.112,"high":658.202,"low":631.202,"volume":44540},{"date":"2019-05-17","open":653.222,"close":632.992,"high":658.502,"low":626.302,"volume":49841},{"date":"2019-05-20","open":626.202,"close":611.162,"high":626.202,"low":597.202,"volume":44407},{"date":"2019-05-21","open":611.202,"close":621.202,"high":636.202,"low":598.222,"volume":42385},{"date":"2019-05-22","open":621.182,"close":614.202,"high":630.202,"low":606.202,"volume":32041},{"date":"2019-05-23","open":607.202,"close":587.202,"high":610.182,"low":582.422,"volume":58058},{"date":"2019-05-24","open":591.202,"close":604.702,"high":611.202,"low":590.642,"volume":44034},{"date":"2019-05-27","open":605.302,"close":605.202,"high":609.192,"low":586.252,"volume":39161},{"date":"2019-05-28","open":604.192,"close":614.202,"high":633.692,"low":601.222,"volume":74772},{"date":"2019-05-29","open":614.212,"close":638.112,"high":651.152,"low":614.212,"volume":65646},{"date":"2019-05-30","open":636.202,"close":631.502,"high":646.192,"low":617.422,"volume":40247},{"date":"2019-05-31","open":626.732,"close":616.202,"high":633.192,"low":616.202,"volume":35793},{"date":"2019-06-03","open":618.202,"close":618.202,"high":627.552,"low":612.482,"volume":34479},{"date":"2019-06-04","open":621.202,"close":601.502,"high":621.632,"low":597.202,"volume":39689},{"date":"2019-06-05","open":610.202,"close":597.802,"high":612.462,"low":596.202,"volume":34067},{"date":"2019-06-06","open":601.822,"close":588.332,"high":601.972,"low":584.202,"volume":34786},{"date":"2019-06-10","open":584.182,"close":597.282,"high":605.152,"low":566.202,"volume":55502},{"date":"2019-06-11","open":602.202,"close":637.092,"high":641.812,"low":601.202,"volume":80106},{"date":"2019-06-12","open":632.422,"close":632.902,"high":637.192,"low":620.202,"volume":37747},{"date":"2019-06-13","open":636.202,"close":636.202,"high":638.502,"low":623.202,"volume":32917},{"date":"2019-06-14","open":637.202,"close":639.202,"high":658.502,"low":636.222,"volume":42455},{"date":"2019-06-17","open":633.202,"close":637.802,"high":653.142,"low":632.222,"volume":32769},{"date":"2019-06-18","open":643.202,"close":643.202,"high":646.202,"low":628.802,"volume":29441},{"date":"2019-06-19","open":666.202,"close":658.212,"high":672.902,"low":658.212,"volume":53726},{"date":"2019-06-20","open":658.702,"close":701.202,"high":701.702,"low":658.402,"volume":67271},{"date":"2019-06-21","open":696.172,"close":702.502,"high":710.692,"low":690.702,"volume":45926},{"date":"2019-06-24","open":704.502,"close":713.302,"high":725.892,"low":701.202,"volume":45779},{"date":"2019-06-25","open":718.202,"close":709.182,"high":725.202,"low":693.202,"volume":51295},{"date":"2019-06-26","open":711.202,"close":706.062,"high":711.202,"low":697.422,"volume":29588},{"date":"2019-06-27","open":711.202,"close":722.552,"high":727.202,"low":707.322,"volume":47978},{"date":"2019-06-28","open":726.731,"close":724.741,"high":729.621,"low":712.071,"volume":31088},{"date":"2019-07-01","open":745.261,"close":772.601,"high":776.341,"low":740.961,"volume":52337},{"date":"2019-07-02","open":765.741,"close":765.741,"high":770.241,"low":756.741,"volume":39061},{"date":"2019-07-03","open":760.741,"close":728.641,"high":763.741,"low":722.241,"volume":67139},{"date":"2019-07-04","open":726.541,"close":721.941,"high":731.541,"low":711.961,"volume":46216},{"date":"2019-07-05","open":726.741,"close":740.561,"high":746.741,"low":717.041,"volume":50032},{"date":"2019-07-08","open":735.791,"close":725.601,"high":738.641,"low":715.741,"volume":33613},{"date":"2019-07-09","open":720.041,"close":716.801,"high":729.741,"low":709.091,"volume":31723},{"date":"2019-07-10","open":721.671,"close":723.261,"high":731.321,"low":717.741,"volume":28166},{"date":"2019-07-11","open":730.701,"close":722.241,"high":739.121,"low":716.741,"volume":30514},{"date":"2019-07-12","open":722.041,"close":726.831,"high":732.241,"low":720.751,"volume":28173},{"date":"2019-07-15","open":708.541,"close":716.671,"high":720.841,"low":691.871,"volume":59870},{"date":"2019-07-16","open":716.191,"close":708.741,"high":723.041,"low":705.741,"volume":33245},{"date":"2019-07-17","open":708.741,"close":704.241,"high":713.731,"low":702.871,"volume":25468},{"date":"2019-07-18","open":702.241,"close":688.241,"high":703.741,"low":687.921,"volume":39252},{"date":"2019-07-19","open":695.741,"close":696.611,"high":701.541,"low":688.741,"volume":28014},{"date":"2019-07-22","open":700.741,"close":697.761,"high":704.741,"low":690.991,"volume":28125},{"date":"2019-07-23","open":703.041,"close":694.721,"high":703.331,"low":684.601,"volume":32483},{"date":"2019-07-24","open":699.051,"close":687.101,"high":700.641,"low":685.431,"volume":46771},{"date":"2019-07-25","open":686.711,"close":703.741,"high":704.101,"low":678.891,"volume":38255},{"date":"2019-07-26","open":702.711,"close":705.771,"high":711.741,"low":699.291,"volume":26467},{"date":"2019-07-29","open":702.771,"close":717.151,"high":720.241,"low":700.751,"volume":26981},{"date":"2019-07-30","open":717.241,"close":719.671,"high":723.741,"low":711.741,"volume":19537},{"date":"2019-07-31","open":715.741,"close":713.341,"high":722.511,"low":707.331,"volume":22526},{"date":"2019-08-01","open":717.251,"close":700.041,"high":717.741,"low":693.761,"volume":35089},{"date":"2019-08-02","open":684.741,"close":695.191,"high":698.721,"low":683.741,"volume":39719},{"date":"2019-08-05","open":685.741,"close":683.171,"high":694.741,"low":680.741,"volume":36774},{"date":"2019-08-06","open":671.741,"close":687.041,"high":688.741,"low":664.541,"volume":43991},{"date":"2019-08-07","open":690.241,"close":685.741,"high":696.271,"low":685.741,"volume":26869},{"date":"2019-08-08","open":694.241,"close":712.421,"high":714.741,"low":692.741,"volume":38808},{"date":"2019-08-09","open":719.241,"close":702.771,"high":721.691,"low":699.731,"volume":28461},{"date":"2019-08-12","open":751.051,"close":759.371,"high":760.841,"low":735.751,"volume":81498},{"date":"2019-08-13","open":756.901,"close":758.691,"high":766.741,"low":751.421,"volume":30329},{"date":"2019-08-14","open":770.761,"close":784.071,"high":792.641,"low":770.761,"volume":41410},{"date":"2019-08-15","open":768.741,"close":785.641,"high":787.221,"low":768.741,"volume":27237},{"date":"2019-08-16","open":790.581,"close":795.341,"high":816.321,"low":781.741,"volume":36086},{"date":"2019-08-19","open":801.741,"close":796.621,"high":810.721,"low":789.791,"volume":32867},{"date":"2019-08-20","open":795.741,"close":810.741,"high":814.421,"low":790.741,"volume":28602},{"date":"2019-08-21","open":810.841,"close":806.741,"high":817.711,"low":802.401,"volume":25066},{"date":"2019-08-22","open":813.731,"close":844.741,"high":844.741,"low":810.741,"volume":37590},{"date":"2019-08-23","open":845.741,"close":870.841,"high":874.301,"low":836.361,"volume":40192},{"date":"2019-08-26","open":853.741,"close":843.691,"high":868.741,"low":837.421,"volume":48497},{"date":"2019-08-27","open":857.741,"close":849.741,"high":872.051,"low":849.741,"volume":52164},{"date":"2019-08-28","open":849.741,"close":840.851,"high":863.931,"low":823.751,"volume":47009},{"date":"2019-08-29","open":845.741,"close":853.841,"high":858.921,"low":833.241,"volume":29330},{"date":"2019-08-30","open":865.741,"close":882.741,"high":886.741,"low":863.741,"volume":44890},{"date":"2019-09-02","open":880.731,"close":879.501,"high":885.721,"low":869.741,"volume":28234},{"date":"2019-09-03","open":880.741,"close":880.741,"high":891.761,"low":869.301,"volume":29485},{"date":"2019-09-04","open":881.541,"close":865.751,"high":883.651,"low":860.851,"volume":33600},{"date":"2019-09-05","open":869.741,"close":884.741,"high":885.641,"low":868.741,"volume":32930},{"date":"2019-09-06","open":885.241,"close":883.231,"high":886.891,"low":871.741,"volume":26176},{"date":"2019-09-09","open":885.741,"close":877.261,"high":888.741,"low":875.741,"volume":29379},{"date":"2019-09-10","open":875.041,"close":864.591,"high":875.741,"low":860.751,"volume":26227},{"date":"2019-09-11","open":859.961,"close":810.261,"high":860.711,"low":808.741,"volume":81716},{"date":"2019-09-12","open":806.741,"close":839.741,"high":850.721,"low":806.741,"volume":41211},{"date":"2019-09-16","open":823.741,"close":839.741,"high":844.691,"low":823.741,"volume":31371},{"date":"2019-09-17","open":834.741,"close":834.751,"high":847.401,"low":827.741,"volume":25196},{"date":"2019-09-18","open":849.241,"close":889.641,"high":890.741,"low":848.921,"volume":69314},{"date":"2019-09-19","open":888.741,"close":885.741,"high":890.741,"low":877.841,"volume":24479},{"date":"2019-09-20","open":891.741,"close":898.161,"high":900.741,"low":888.331,"volume":37626},{"date":"2019-09-23","open":897.741,"close":889.741,"high":897.741,"low":871.741,"volume":30026},{"date":"2019-09-24","open":895.741,"close":924.741,"high":925.641,"low":892.741,"volume":36269},{"date":"2019-09-25","open":920.741,"close":914.741,"high":929.611,"low":911.241,"volume":24024},{"date":"2019-09-26","open":915.681,"close":907.741,"high":924.091,"low":899.551,"volume":26081},{"date":"2019-09-27","open":904.741,"close":915.491,"high":923.741,"low":893.741,"volume":22826},{"date":"2019-09-30","open":903.741,"close":890.741,"high":910.171,"low":890.741,"volume":30825},{"date":"2019-10-08","open":893.741,"close":907.841,"high":920.741,"low":892.751,"volume":31045},{"date":"2019-10-09","open":906.941,"close":887.551,"high":906.941,"low":875.791,"volume":35788},{"date":"2019-10-10","open":867.741,"close":895.741,"high":899.671,"low":849.761,"volume":41173},{"date":"2019-10-11","open":897.741,"close":915.341,"high":915.741,"low":892.951,"volume":28689},{"date":"2019-10-14","open":926.741,"close":920.741,"high":928.401,"low":910.741,"volume":27187},{"date":"2019-10-15","open":920.741,"close":951.741,"high":956.421,"low":917.771,"volume":40034},{"date":"2019-10-16","open":908.741,"close":910.741,"high":928.241,"low":900.741,"volume":59150},{"date":"2019-10-17","open":916.741,"close":924.071,"high":927.401,"low":903.241,"volume":30508},{"date":"2019-10-18","open":919.741,"close":916.531,"high":930.731,"low":912.431,"volume":28291},{"date":"2019-10-21","open":912.601,"close":909.241,"high":919.641,"low":904.041,"volume":25274},{"date":"2019-10-22","open":918.741,"close":911.541,"high":922.241,"low":904.631,"volume":19309},{"date":"2019-10-23","open":908.741,"close":899.651,"high":918.741,"low":896.851,"volume":23080},{"date":"2019-10-24","open":905.691,"close":891.011,"high":906.741,"low":887.901,"volume":26178},{"date":"2019-10-25","open":894.041,"close":912.091,"high":913.241,"low":883.771,"volume":25998},{"date":"2019-10-28","open":906.751,"close":919.031,"high":921.751,"low":905.741,"volume":22485},{"date":"2019-10-29","open":921.851,"close":933.741,"high":940.701,"low":918.511,"volume":27803},{"date":"2019-10-30","open":930.741,"close":924.541,"high":933.441,"low":916.741,"volume":21254},{"date":"2019-10-31","open":936.741,"close":920.751,"high":938.741,"low":916.891,"volume":25909},{"date":"2019-11-01","open":921.741,"close":925.741,"high":932.691,"low":913.241,"volume":22811},{"date":"2019-11-04","open":930.741,"close":940.331,"high":950.731,"low":929.741,"volume":26737},{"date":"2019-11-05","open":940.241,"close":939.741,"high":945.741,"low":932.741,"volume":22254},{"date":"2019-11-06","open":937.741,"close":933.741,"high":944.741,"low":929.621,"volume":19737},{"date":"2019-11-07","open":937.251,"close":942.111,"high":942.621,"low":929.741,"volume":16167},{"date":"2019-11-08","open":945.741,"close":945.741,"high":956.391,"low":942.251,"volume":24512},{"date":"2019-11-11","open":942.241,"close":939.741,"high":946.941,"low":934.251,"volume":17342},{"date":"2019-11-12","open":944.741,"close":942.341,"high":950.341,"low":938.951,"volume":19150},{"date":"2019-11-13","open":947.741,"close":964.741,"high":968.541,"low":940.741,"volume":31977},{"date":"2019-11-14","open":967.741,"close":970.741,"high":980.741,"low":962.741,"volume":23521},{"date":"2019-11-15","open":970.741,"close":965.641,"high":973.651,"low":962.241,"volume":16340},{"date":"2019-11-18","open":965.861,"close":968.021,"high":970.191,"low":958.741,"volume":18037},{"date":"2019-11-19","open":968.741,"close":973.061,"high":982.351,"low":965.761,"volume":20623},{"date":"2019-11-20","open":970.741,"close":974.491,"high":980.251,"low":968.801,"volume":15280},{"date":"2019-11-21","open":971.741,"close":972.041,"high":976.251,"low":961.801,"volume":19187},{"date":"2019-11-22","open":963.741,"close":934.741,"high":969.741,"low":925.741,"volume":47054},{"date":"2019-11-25","open":928.791,"close":922.801,"high":934.741,"low":912.801,"volume":38281},{"date":"2019-11-26","open":927.421,"close":925.741,"high":939.341,"low":923.741,"volume":40239},{"date":"2019-11-27","open":933.541,"close":930.691,"high":937.361,"low":925.251,"volume":19848},{"date":"2019-11-28","open":935.711,"close":916.541,"high":938.251,"low":909.761,"volume":28844},{"date":"2019-11-29","open":906.241,"close":869.741,"high":906.241,"low":853.631,"volume":82397},{"date":"2019-12-02","open":858.941,"close":873.741,"high":880.761,"low":858.941,"volume":30784},{"date":"2019-12-03","open":873.741,"close":858.741,"high":873.741,"low":858.481,"volume":27340},{"date":"2019-12-04","open":880.741,"close":863.071,"high":885.401,"low":858.741,"volume":35283},{"date":"2019-12-05","open":865.741,"close":870.541,"high":872.751,"low":858.741,"volume":21338},{"date":"2019-12-06","open":876.711,"close":910.741,"high":910.741,"low":870.841,"volume":39506},{"date":"2019-12-09","open":915.741,"close":899.441,"high":916.741,"low":896.841,"volume":21824},{"date":"2019-12-10","open":900.341,"close":905.141,"high":905.741,"low":891.741,"volume":15086},{"date":"2019-12-11","open":908.741,"close":899.721,"high":911.491,"low":896.291,"volume":14567},{"date":"2019-12-12","open":896.741,"close":877.741,"high":900.681,"low":870.821,"volume":29409},{"date":"2019-12-13","open":886.741,"close":903.741,"high":905.741,"low":886.741,"volume":30000},{"date":"2019-12-16","open":903.741,"close":888.661,"high":903.741,"low":878.681,"volume":30936},{"date":"2019-12-17","open":890.441,"close":910.721,"high":914.341,"low":883.771,"volume":42616},{"date":"2019-12-18","open":914.741,"close":908.741,"high":915.941,"low":904.741,"volume":19640},{"date":"2019-12-19","open":903.741,"close":898.141,"high":903.741,"low":892.741,"volume":19552},{"date":"2019-12-20","open":902.921,"close":887.041,"high":902.921,"low":882.241,"volume":23563},{"date":"2019-12-23","open":879.741,"close":890.041,"high":903.241,"low":876.741,"volume":25919},{"date":"2019-12-24","open":893.741,"close":888.741,"high":895.741,"low":885.741,"volume":11823},{"date":"2019-12-25","open":883.741,"close":874.441,"high":883.741,"low":870.751,"volume":24305},{"date":"2019-12-26","open":872.741,"close":875.841,"high":882.721,"low":860.731,"volume":22877},{"date":"2019-12-27","open":890.741,"close":903.741,"high":912.741,"low":890.741,"volume":47066},{"date":"2019-12-30","open":910.941,"close":926.541,"high":936.241,"low":910.941,"volume":40760},{"date":"2019-12-31","open":923.741,"close":923.741,"high":928.741,"low":917.251,"volume":22588},{"date":"2020-01-02","open":868.741,"close":870.741,"high":885.801,"low":856.741,"volume":148099},{"date":"2020-01-03","open":857.741,"close":819.301,"high":857.741,"low":817.641,"volume":130318},{"date":"2020-01-06","open":811.601,"close":818.731,"high":833.641,"low":808.041,"volume":63414},{"date":"2020-01-07","open":818.241,"close":835.271,"high":839.741,"low":817.141,"volume":47853},{"date":"2020-01-08","open":825.791,"close":828.881,"high":836.241,"low":823.321,"volume":25008},{"date":"2020-01-09","open":834.741,"close":843.441,"high":846.131,"low":830.741,"volume":37405},{"date":"2020-01-10","open":849.741,"close":853.241,"high":856.731,"low":843.241,"volume":35975},{"date":"2020-01-13","open":853.241,"close":865.011,"high":869.941,"low":852.741,"volume":38515},{"date":"2020-01-14","open":864.941,"close":848.141,"high":865.631,"low":843.741,"volume":35144},{"date":"2020-01-15","open":849.751,"close":852.871,"high":862.341,"low":845.741,"volume":26029},{"date":"2020-01-16","open":859.611,"close":847.741,"high":859.611,"low":843.321,"volume":23191},{"date":"2020-01-17","open":850.741,"close":848.241,"high":853.521,"low":841.751,"volume":23472},{"date":"2020-01-20","open":852.601,"close":831.741,"high":852.601,"low":822.741,"volume":35391},{"date":"2020-01-21","open":821.741,"close":816.041,"high":827.741,"low":813.041,"volume":32874},{"date":"2020-01-22","open":810.741,"close":816.251,"high":824.741,"low":796.121,"volume":36200},{"date":"2020-01-23","open":816.741,"close":793.541,"high":816.741,"low":777.741,"volume":53468},{"date":"2020-02-03","open":725.741,"close":744.661,"high":751.421,"low":720.741,"volume":123442},{"date":"2020-02-04","open":755.741,"close":778.751,"high":797.741,"low":751.751,"volume":62624},{"date":"2020-02-05","open":790.741,"close":790.731,"high":794.741,"low":773.771,"volume":47418},{"date":"2020-02-06","open":800.171,"close":811.741,"high":815.741,"low":792.761,"volume":47171},{"date":"2020-02-07","open":810.751,"close":816.741,"high":817.741,"low":801.761,"volume":31278},{"date":"2020-02-10","open":802.741,"close":807.231,"high":815.341,"low":797.941,"volume":30533},{"date":"2020-02-11","open":803.741,"close":838.741,"high":840.421,"low":803.541,"volume":47917},{"date":"2020-02-12","open":829.741,"close":838.011,"high":839.531,"low":826.621,"volume":28125},{"date":"2020-02-13","open":838.741,"close":831.741,"high":854.631,"low":828.751,"volume":30357},{"date":"2020-02-14","open":831.191,"close":828.741,"high":834.251,"low":823.851,"volume":23287},{"date":"2020-02-17","open":823.241,"close":834.561,"high":836.931,"low":823.141,"volume":27028},{"date":"2020-02-18","open":830.751,"close":824.741,"high":837.621,"low":823.741,"volume":26664},{"date":"2020-02-19","open":825.741,"close":837.241,"high":842.241,"low":818.741,"volume":37051},{"date":"2020-02-20","open":837.441,"close":858.741,"high":864.741,"low":836.151,"volume":46802},{"date":"2020-02-21","open":852.201,"close":853.621,"high":864.281,"low":850.751,"volume":28940},{"date":"2020-02-24","open":846.241,"close":827.921,"high":850.741,"low":826.241,"volume":38650},{"date":"2020-02-25","open":818.741,"close":815.551,"high":822.831,"low":808.621,"volume":38385},{"date":"2020-02-26","open":802.741,"close":814.441,"high":824.741,"low":795.741,"volume":43560},{"date":"2020-02-27","open":816.741,"close":828.131,"high":835.731,"low":816.741,"volume":34498},{"date":"2020-02-28","open":811.041,"close":797.741,"high":822.741,"low":790.711,"volume":49946},{"date":"2020-03-02","open":790.851,"close":826.751,"high":837.291,"low":790.751,"volume":47663},{"date":"2020-03-03","open":838.741,"close":853.741,"high":859.621,"low":838.741,"volume":50250},{"date":"2020-03-04","open":865.741,"close":869.661,"high":879.741,"low":856.981,"volume":53792},{"date":"2020-03-05","open":877.051,"close":911.741,"high":915.731,"low":871.301,"volume":62426},{"date":"2020-03-06","open":903.741,"close":896.241,"high":916.741,"low":892.721,"volume":30641},{"date":"2020-03-09","open":875.741,"close":854.751,"high":875.741,"low":852.051,"volume":43404},{"date":"2020-03-10","open":853.741,"close":896.741,"high":908.741,"low":853.741,"volume":58062},{"date":"2020-03-11","open":896.241,"close":899.261,"high":910.321,"low":881.741,"volume":35548},{"date":"2020-03-12","open":881.961,"close":879.241,"high":893.741,"low":865.841,"volume":36631},{"date":"2020-03-13","open":830.741,"close":852.771,"high":869.721,"low":820.741,"volume":75885},{"date":"2020-03-16","open":844.721,"close":807.741,"high":848.691,"low":802.741,"volume":51233},{"date":"2020-03-17","open":795.741,"close":785.841,"high":818.741,"low":751.861,"volume":79359},{"date":"2020-03-18","open":780.741,"close":748.731,"high":800.741,"low":748.731,"volume":73460},{"date":"2020-03-19","open":734.731,"close":736.741,"high":755.741,"low":700.841,"volume":102265},{"date":"2020-03-20","open":751.741,"close":776.021,"high":783.741,"low":751.741,"volume":60139},{"date":"2020-03-23","open":740.741,"close":759.741,"high":776.021,"low":732.261,"volume":48472},{"date":"2020-03-24","open":783.741,"close":796.741,"high":799.621,"low":775.741,"volume":46651},{"date":"2020-03-25","open":828.721,"close":820.841,"high":832.101,"low":814.941,"volume":37049},{"date":"2020-03-26","open":814.071,"close":805.661,"high":831.941,"low":802.741,"volume":30049},{"date":"2020-03-27","open":825.741,"close":816.241,"high":832.741,"low":815.751,"volume":36261},{"date":"2020-03-30","open":800.991,"close":812.741,"high":817.741,"low":797.741,"volume":30687},{"date":"2020-03-31","open":822.741,"close":851.741,"high":855.741,"low":822.541,"volume":47984},{"date":"2020-04-01","open":857.741,"close":843.741,"high":869.741,"low":843.741,"volume":33205},{"date":"2020-04-02","open":844.741,"close":885.741,"high":885.741,"low":844.621,"volume":45206},{"date":"2020-04-03","open":879.771,"close":880.531,"high":888.701,"low":872.721,"volume":27618},{"date":"2020-04-07","open":902.691,"close":900.691,"high":907.241,"low":889.631,"volume":43488},{"date":"2020-04-08","open":892.741,"close":900.501,"high":907.051,"low":892.741,"volume":24224},{"date":"2020-04-09","open":906.741,"close":899.241,"high":909.741,"low":888.701,"volume":22817},{"date":"2020-04-10","open":898.621,"close":905.741,"high":922.241,"low":894.241,"volume":27804},{"date":"2020-04-13","open":905.741,"close":903.041,"high":910.721,"low":889.241,"volume":15981},{"date":"2020-04-14","open":916.741,"close":925.841,"high":932.291,"low":906.741,"volume":36800},{"date":"2020-04-15","open":932.741,"close":930.341,"high":944.731,"low":927.841,"volume":29332},{"date":"2020-04-16","open":933.711,"close":937.841,"high":937.841,"low":924.841,"volume":21728},{"date":"2020-04-17","open":950.741,"close":966.741,"high":975.301,"low":945.751,"volume":38246},{"date":"2020-04-20","open":961.741,"close":968.041,"high":972.241,"low":957.541,"volume":24239},{"date":"2020-04-21","open":961.761,"close":940.741,"high":964.731,"low":933.741,"volume":29224},{"date":"2020-04-22","open":946.741,"close":985.241,"high":990.241,"low":942.961,"volume":44035},{"date":"2020-04-23","open":990.741,"close":993.001,"high":1006.421,"low":988.511,"volume":26899},{"date":"2020-04-24","open":988.741,"close":991.301,"high":1000.631,"low":975.921,"volume":19122},{"date":"2020-04-27","open":997.741,"close":1016.741,"high":1018.911,"low":991.701,"volume":25904},{"date":"2020-04-28","open":1026.051,"close":1019.871,"high":1040.681,"low":1012.621,"volume":34662},{"date":"2020-04-29","open":1018.541,"close":1015.641,"high":1028.841,"low":998.741,"volume":23444},{"date":"2020-04-30","open":1011.741,"close":1006.441,"high":1025.751,"low":999.621,"volume":24661},{"date":"2020-05-06","open":991.741,"close":1040.741,"high":1040.741,"low":990.741,"volume":35835},{"date":"2020-05-07","open":1040.141,"close":1052.741,"high":1055.731,"low":1033.741,"volume":27935},{"date":"2020-05-08","open":1057.741,"close":1055.351,"high":1078.741,"low":1049.251,"volume":29079},{"date":"2020-05-11","open":1060.741,"close":1063.751,"high":1075.741,"low":1054.411,"volume":23671},{"date":"2020-05-12","open":1058.741,"close":1073.741,"high":1075.731,"low":1056.741,"volume":19722},{"date":"2020-05-13","open":1073.741,"close":1076.691,"high":1078.731,"low":1063.621,"volume":22014},{"date":"2020-05-14","open":1070.741,"close":1067.331,"high":1075.621,"low":1065.851,"volume":18575},{"date":"2020-05-15","open":1069.741,"close":1053.741,"high":1074.241,"low":1042.621,"volume":26398},{"date":"2020-05-18","open":1046.741,"close":1086.951,"high":1092.241,"low":1045.871,"volume":34362},{"date":"2020-05-19","open":1104.741,"close":1086.851,"high":1104.741,"low":1078.741,"volume":24787},{"date":"2020-05-20","open":1086.851,"close":1091.741,"high":1099.921,"low":1077.551,"volume":21183},{"date":"2020-05-21","open":1095.741,"close":1106.841,"high":1112.701,"low":1093.601,"volume":23052},{"date":"2020-05-22","open":1106.741,"close":1068.941,"high":1106.841,"low":1063.621,"volume":34427},{"date":"2020-05-25","open":1070.741,"close":1103.641,"high":1107.321,"low":1061.741,"volume":31561},{"date":"2020-05-26","open":1110.621,"close":1098.741,"high":1110.691,"low":1095.741,"volume":22470},{"date":"2020-05-27","open":1099.741,"close":1078.741,"high":1100.741,"low":1073.741,"volume":26777},{"date":"2020-05-28","open":1078.711,"close":1084.741,"high":1087.681,"low":1061.871,"volume":26486},{"date":"2020-05-29","open":1072.841,"close":1107.341,"high":1110.721,"low":1072.841,"volume":30444},{"date":"2020-06-01","open":1121.741,"close":1160.241,"high":1160.841,"low":1121.741,"volume":35480},{"date":"2020-06-02","open":1156.751,"close":1151.451,"high":1168.641,"low":1147.401,"volume":25960},{"date":"2020-06-03","open":1155.741,"close":1140.041,"high":1158.241,"low":1136.511,"volume":23557},{"date":"2020-06-04","open":1136.741,"close":1148.731,"high":1151.741,"low":1136.741,"volume":18037},{"date":"2020-06-05","open":1145.991,"close":1165.741,"high":1169.621,"low":1141.821,"volume":18347},{"date":"2020-06-08","open":1165.741,"close":1146.841,"high":1175.741,"low":1142.751,"volume":29300},{"date":"2020-06-09","open":1148.741,"close":1157.291,"high":1165.741,"low":1141.421,"volume":22612},{"date":"2020-06-10","open":1165.741,"close":1164.401,"high":1174.071,"low":1157.741,"volume":22701},{"date":"2020-06-11","open":1151.751,"close":1141.201,"high":1158.731,"low":1137.731,"volume":30712},{"date":"2020-06-12","open":1127.911,"close":1157.111,"high":1157.111,"low":1124.051,"volume":28427},{"date":"2020-06-15","open":1142.741,"close":1123.741,"high":1152.341,"low":1121.741,"volume":34615},{"date":"2020-06-16","open":1139.241,"close":1144.621,"high":1154.741,"low":1133.871,"volume":29207},{"date":"2020-06-17","open":1152.601,"close":1145.741,"high":1152.641,"low":1135.761,"volume":19453},{"date":"2020-06-18","open":1145.641,"close":1153.741,"high":1153.941,"low":1140.841,"volume":21010},{"date":"2020-06-19","open":1160.741,"close":1180.581,"high":1185.941,"low":1155.841,"volume":38958},{"date":"2020-06-22","open":1175.841,"close":1179.741,"high":1184.631,"low":1173.941,"volume":23247},{"date":"2020-06-23","open":1175.741,"close":1215.241,"high":1222.741,"low":1174.261,"volume":33934},{"date":"2020-06-24","open":1221.366,"close":1217.776,"high":1223.476,"low":1202.766,"volume":25139},{"date":"2020-06-29","open":1205.766,"close":1220.936,"high":1223.766,"low":1194.776,"volume":28081},{"date":"2020-06-30","open":1220.886,"close":1220.646,"high":1226.746,"low":1212.886,"volume":22446},{"date":"2020-07-01","open":1225.766,"close":1252.036,"high":1263.866,"low":1221.786,"volume":38682},{"date":"2020-07-02","open":1256.766,"close":1301.766,"high":1308.666,"low":1252.766,"volume":45884},{"date":"2020-07-03","open":1307.766,"close":1299.556,"high":1310.266,"low":1274.646,"volume":35126},{"date":"2020-07-06","open":1295.766,"close":1357.766,"high":1373.766,"low":1289.576,"volume":51822},{"date":"2020-07-07","open":1360.856,"close":1445.766,"high":1502.586,"low":1358.766,"volume":66664},{"date":"2020-07-08","open":1437.766,"close":1439.106,"high":1476.766,"low":1417.766,"volume":53170},{"date":"2020-07-09","open":1448.766,"close":1463.766,"high":1469.766,"low":1439.766,"volume":35033},{"date":"2020-07-10","open":1446.766,"close":1471.616,"high":1494.366,"low":1446.706,"volume":37100},{"date":"2020-07-13","open":1472.446,"close":1539.756,"high":1544.766,"low":1472.446,"volume":60727},{"date":"2020-07-14","open":1539.756,"close":1519.766,"high":1539.796,"low":1506.166,"volume":46094},{"date":"2020-07-15","open":1502.646,"close":1510.296,"high":1540.366,"low":1502.476,"volume":40713},{"date":"2020-07-16","open":1487.676,"close":1371.766,"high":1487.676,"low":1357.766,"volume":102242},{"date":"2020-07-17","open":1377.766,"close":1405.816,"high":1430.356,"low":1377.766,"volume":65902},{"date":"2020-07-20","open":1410.266,"close":1394.726,"high":1421.756,"low":1346.646,"volume":45280},{"date":"2020-07-21","open":1404.406,"close":1425.766,"high":1460.566,"low":1388.756,"volume":41970},{"date":"2020-07-22","open":1415.766,"close":1435.846,"high":1467.766,"low":1415.766,"volume":39201},{"date":"2020-07-23","open":1429.766,"close":1433.766,"high":1448.766,"low":1407.766,"volume":34321},{"date":"2020-07-24","open":1412.616,"close":1353.066,"high":1423.766,"low":1342.766,"volume":78752},{"date":"2020-07-27","open":1373.776,"close":1380.316,"high":1387.566,"low":1357.766,"volume":38788},{"date":"2020-07-28","open":1387.766,"close":1427.766,"high":1437.766,"low":1387.766,"volume":54912},{"date":"2020-07-29","open":1447.766,"close":1429.766,"high":1447.766,"low":1390.766,"volume":50748},{"date":"2020-07-30","open":1428.966,"close":1437.766,"high":1458.356,"low":1428.266,"volume":38373},{"date":"2020-07-31","open":1442.766,"close":1435.946,"high":1462.766,"low":1403.766,"volume":40685},{"date":"2020-08-03","open":1444.646,"close":1425.766,"high":1454.346,"low":1417.766,"volume":34661},{"date":"2020-08-04","open":1432.766,"close":1427.756,"high":1440.756,"low":1417.766,"volume":31941},{"date":"2020-08-05","open":1419.856,"close":1425.766,"high":1430.856,"low":1401.076,"volume":25522},{"date":"2020-08-06","open":1427.766,"close":1395.726,"high":1431.796,"low":1387.766,"volume":32649},{"date":"2020-08-07","open":1402.536,"close":1388.766,"high":1407.436,"low":1356.266,"volume":34242},{"date":"2020-08-10","open":1385.736,"close":1391.756,"high":1402.726,"low":1365.876,"volume":23624},{"date":"2020-08-11","open":1397.766,"close":1400.276,"high":1424.196,"low":1397.766,"volume":35818},{"date":"2020-08-12","open":1390.766,"close":1384.716,"high":1398.766,"low":1363.016,"volume":27934},{"date":"2020-08-13","open":1387.766,"close":1392.766,"high":1396.646,"low":1366.766,"volume":20541},{"date":"2020-08-14","open":1397.666,"close":1418.766,"high":1423.466,"low":1388.766,"volume":37653},{"date":"2020-08-17","open":1431.766,"close":1447.766,"high":1462.116,"low":1427.766,"volume":43572},{"date":"2020-08-18","open":1455.146,"close":1462.766,"high":1477.766,"low":1448.766,"volume":30423},{"date":"2020-08-19","open":1457.766,"close":1444.766,"high":1474.766,"low":1440.756,"volume":26915},{"date":"2020-08-20","open":1431.766,"close":1421.766,"high":1436.766,"low":1413.766,"volume":22382},{"date":"2020-08-21","open":1430.766,"close":1433.766,"high":1455.766,"low":1428.766,"volume":25082},{"date":"2020-08-24","open":1457.766,"close":1454.116,"high":1465.766,"low":1448.776,"volume":30933},{"date":"2020-08-25","open":1462.566,"close":1484.766,"high":1504.546,"low":1456.396,"volume":41872},{"date":"2020-08-26","open":1491.766,"close":1484.766,"high":1502.766,"low":1472.786,"volume":26216},{"date":"2020-08-27","open":1489.756,"close":1488.766,"high":1491.746,"low":1462.766,"volume":22636},{"date":"2020-08-28","open":1488.766,"close":1514.766,"high":1521.766,"low":1479.266,"volume":42300},{"date":"2020-08-31","open":1528.346,"close":1544.266,"high":1573.766,"low":1528.346,"volume":47810},{"date":"2020-09-01","open":1549.766,"close":1559.746,"high":1559.766,"low":1532.776,"volume":31640},{"date":"2020-09-02","open":1582.766,"close":1552.766,"high":1585.766,"low":1527.766,"volume":32009},{"date":"2020-09-03","open":1552.766,"close":1550.766,"high":1569.766,"low":1537.466,"volume":30437},{"date":"2020-09-04","open":1523.766,"close":1527.766,"high":1534.756,"low":1503.766,"volume":30858},{"date":"2020-09-07","open":1517.766,"close":1481.266,"high":1535.756,"low":1461.736,"volume":31112},{"date":"2020-09-08","open":1489.766,"close":1469.166,"high":1495.566,"low":1434.836,"volume":34472},{"date":"2020-09-09","open":1457.436,"close":1445.766,"high":1468.766,"low":1437.806,"volume":25964},{"date":"2020-09-10","open":1461.506,"close":1463.566,"high":1477.766,"low":1457.766,"volume":24778},{"date":"2020-09-11","open":1445.766,"close":1490.766,"high":1493.766,"low":1445.766,"volume":31088},{"date":"2020-09-14","open":1502.766,"close":1523.766,"high":1526.766,"low":1488.346,"volume":31056},{"date":"2020-09-15","open":1527.756,"close":1517.766,"high":1527.756,"low":1505.516,"volume":20821},{"date":"2020-09-16","open":1517.766,"close":1482.866,"high":1522.576,"low":1476.766,"volume":22516},{"date":"2020-09-17","open":1457.766,"close":1428.286,"high":1457.766,"low":1415.766,"volume":63680},{"date":"2020-09-18","open":1422.766,"close":1452.766,"high":1452.766,"low":1392.776,"volume":47201},{"date":"2020-09-21","open":1450.526,"close":1424.566,"high":1450.526,"low":1424.426,"volume":22444},{"date":"2020-09-22","open":1407.766,"close":1423.456,"high":1444.746,"low":1407.766,"volume":23265},{"date":"2020-09-23","open":1392.766,"close":1407.746,"high":1423.776,"low":1378.786,"volume":35726},{"date":"2020-09-24","open":1393.736,"close":1387.086,"high":1416.646,"low":1384.566,"volume":30051},{"date":"2020-09-25","open":1387.766,"close":1392.876,"high":1407.766,"low":1382.766,"volume":22583},{"date":"2020-09-28","open":1392.956,"close":1418.766,"high":1426.266,"low":1392.956,"volume":24232},{"date":"2020-09-29","open":1427.096,"close":1410.066,"high":1427.166,"low":1410.066,"volume":17431},{"date":"2020-09-30","open":1417.766,"close":1426.266,"high":1449.666,"low":1417.766,"volume":27088},{"date":"2020-10-09","open":1449.766,"close":1453.766,"high":1464.186,"low":1445.766,"volume":34240},{"date":"2020-10-12","open":1457.766,"close":1508.376,"high":1508.376,"low":1457.766,"volume":43729},{"date":"2020-10-13","open":1508.386,"close":1496.766,"high":1508.386,"low":1492.766,"volume":22944},{"date":"2020-10-14","open":1497.766,"close":1486.766,"high":1504.746,"low":1483.766,"volume":20481},{"date":"2020-10-15","open":1478.896,"close":1482.766,"high":1492.766,"low":1478.766,"volume":16204},{"date":"2020-10-16","open":1482.766,"close":1469.766,"high":1492.346,"low":1460.766,"volume":17377},{"date":"2020-10-19","open":1482.766,"close":1456.766,"high":1491.746,"low":1449.666,"volume":19226},{"date":"2020-10-20","open":1457.756,"close":1491.766,"high":1492.736,"low":1452.766,"volume":27735},{"date":"2020-10-21","open":1491.866,"close":1491.096,"high":1499.916,"low":1480.766,"volume":18901},{"date":"2020-10-22","open":1487.766,"close":1500.266,"high":1502.766,"low":1473.276,"volume":22481},{"date":"2020-10-23","open":1498.546,"close":1473.096,"high":1505.356,"low":1471.766,"volume":19292},{"date":"2020-10-26","open":1376.766,"close":1400.766,"high":1420.686,"low":1357.766,"volume":66015},{"date":"2020-10-27","open":1400.766,"close":1382.766,"high":1401.766,"low":1373.886,"volume":43944},{"date":"2020-10-28","open":1383.766,"close":1422.576,"high":1434.766,"low":1382.846,"volume":34637},{"date":"2020-10-29","open":1412.606,"close":1433.766,"high":1465.766,"low":1404.766,"volume":39374},{"date":"2020-10-30","open":1435.766,"close":1427.786,"high":1453.766,"low":1422.766,"volume":26055},{"date":"2020-11-02","open":1432.766,"close":1431.776,"high":1452.766,"low":1429.766,"volume":21066},{"date":"2020-11-03","open":1442.756,"close":1452.766,"high":1463.666,"low":1433.266,"volume":23497},{"date":"2020-11-04","open":1457.766,"close":1457.346,"high":1461.766,"low":1442.766,"volume":16444},{"date":"2020-11-05","open":1474.766,"close":1479.666,"high":1490.246,"low":1469.866,"volume":23524},{"date":"2020-11-06","open":1488.316,"close":1458.386,"high":1489.356,"low":1447.766,"volume":23052},{"date":"2020-11-09","open":1459.146,"close":1500.336,"high":1508.446,"low":1458.386,"volume":41470},{"date":"2020-11-10","open":1510.686,"close":1502.766,"high":1522.246,"low":1493.766,"volume":30189},{"date":"2020-11-11","open":1502.766,"close":1489.116,"high":1535.266,"low":1488.766,"volume":34851},{"date":"2020-11-12","open":1487.776,"close":1492.556,"high":1507.766,"low":1480.036,"volume":23473},{"date":"2020-11-13","open":1481.766,"close":1462.766,"high":1486.646,"low":1448.766,"volume":28155},{"date":"2020-11-16","open":1468.766,"close":1487.816,"high":1487.816,"low":1455.026,"volume":30613},{"date":"2020-11-17","open":1497.766,"close":1473.566,"high":1500.116,"low":1458.836,"volume":25224},{"date":"2020-11-18","open":1472.766,"close":1451.416,"high":1478.296,"low":1440.926,"volume":35179},{"date":"2020-11-19","open":1442.266,"close":1477.956,"high":1482.766,"low":1438.366,"volume":27816},{"date":"2020-11-20","open":1477.766,"close":1477.726,"high":1493.766,"low":1470.416,"volume":21875},{"date":"2020-11-23","open":1528.776,"close":1547.976,"high":1567.666,"low":1528.776,"volume":66637},{"date":"2020-11-24","open":1527.756,"close":1521.266,"high":1540.266,"low":1509.236,"volume":32465},{"date":"2020-11-25","open":1519.266,"close":1484.646,"high":1526.646,"low":1481.766,"volume":28226},{"date":"2020-11-26","open":1483.766,"close":1492.156,"high":1497.756,"low":1482.946,"volume":23228},{"date":"2020-11-27","open":1490.426,"close":1495.666,"high":1497.796,"low":1475.766,"volume":21569},{"date":"2020-11-30","open":1492.766,"close":1471.676,"high":1496.666,"low":1471.676,"volume":31940},{"date":"2020-12-01","open":1483.766,"close":1494.766,"high":1496.756,"low":1477.776,"volume":28196},{"date":"2020-12-02","open":1503.766,"close":1495.776,"high":1506.766,"low":1488.766,"volume":23572},{"date":"2020-12-03","open":1495.776,"close":1506.766,"high":1513.426,"low":1489.866,"volume":29506},{"date":"2020-12-04","open":1509.766,"close":1550.876,"high":1557.866,"low":1509.766,"volume":62491},{"date":"2020-12-07","open":1560.466,"close":1570.166,"high":1598.156,"low":1558.316,"volume":58331},{"date":"2020-12-08","open":1572.766,"close":1607.766,"high":1632.766,"low":1570.766,"volume":61454},{"date":"2020-12-09","open":1623.716,"close":1597.766,"high":1623.766,"low":1596.766,"volume":31152},{"date":"2020-12-10","open":1597.766,"close":1590.666,"high":1607.536,"low":1585.766,"volume":32654},{"date":"2020-12-11","open":1592.546,"close":1577.766,"high":1595.086,"low":1562.576,"volume":30776},{"date":"2020-12-14","open":1585.536,"close":1586.766,"high":1587.746,"low":1572.766,"volume":33052},{"date":"2020-12-15","open":1591.266,"close":1573.776,"high":1594.986,"low":1562.766,"volume":29605},{"date":"2020-12-16","open":1588.266,"close":1597.766,"high":1603.436,"low":1577.976,"volume":32150},{"date":"2020-12-17","open":1603.266,"close":1623.276,"high":1625.766,"low":1597.766,"volume":36031},{"date":"2020-12-18","open":1609.576,"close":1602.766,"high":1626.776,"low":1598.846,"volume":27077},{"date":"2020-12-21","open":1597.766,"close":1600.266,"high":1608.996,"low":1595.366,"volume":30697},{"date":"2020-12-22","open":1607.736,"close":1638.766,"high":1656.756,"low":1600.276,"volume":40651},{"date":"2020-12-23","open":1655.756,"close":1599.416,"high":1663.966,"low":1578.786,"volume":47706},{"date":"2020-12-24","open":1575.766,"close":1588.106,"high":1616.646,"low":1552.786,"volume":37857},{"date":"2020-12-25","open":1560.756,"close":1587.766,"high":1604.766,"low":1557.766,"volume":23088},{"date":"2020-12-28","open":1584.366,"close":1630.766,"high":1646.566,"low":1583.816,"volume":30080},{"date":"2020-12-29","open":1630.766,"close":1624.766,"high":1644.566,"low":1612.766,"volume":22868},{"date":"2020-12-30","open":1627.766,"close":1690.766,"high":1690.766,"low":1627.756,"volume":34452},{"date":"2020-12-31","open":1698.766,"close":1755.766,"high":1756.746,"low":1696.766,"volume":38860},{"date":"2021-01-04","open":1757.746,"close":1754.766,"high":1762.756,"low":1741.576,"volume":43514},{"date":"2021-01-05","open":1747.766,"close":1817.216,"high":1817.216,"low":1740.226,"volume":52116},{"date":"2021-01-06","open":1822.566,"close":1857.766,"high":1882.766,"low":1793.796,"volume":47410},{"date":"2021-01-07","open":1854.766,"close":1897.766,"high":1897.766,"low":1832.766,"volume":37931},{"date":"2021-01-08","open":1899.766,"close":1847.766,"high":1908.646,"low":1820.786,"volume":53862},{"date":"2021-01-11","open":1847.766,"close":1857.496,"high":1908.266,"low":1816.366,"volume":51080},{"date":"2021-01-12","open":1845.766,"close":1918.666,"high":1918.666,"low":1842.766,"volume":41059},{"date":"2021-01-13","open":1921.766,"close":1921.766,"high":1931.096,"low":1892.766,"volume":34390},{"date":"2021-01-14","open":1913.766,"close":1891.766,"high":1920.766,"low":1873.876,"volume":36152},{"date":"2021-01-15","open":1872.766,"close":1839.766,"high":1892.116,"low":1786.766,"volume":59509},{"date":"2021-01-18","open":1818.826,"close":1820.766,"high":1849.246,"low":1798.036,"volume":39144},{"date":"2021-01-19","open":1830.876,"close":1767.176,"high":1854.066,"low":1764.616,"volume":46345},{"date":"2021-01-20","open":1765.766,"close":1798.396,"high":1813.256,"low":1740.266,"volume":45082},{"date":"2021-01-21","open":1805.766,"close":1827.766,"high":1847.786,"low":1798.766,"volume":38310},{"date":"2021-01-22","open":1826.766,"close":1837.716,"high":1857.766,"low":1817.866,"volume":29248},{"date":"2021-01-25","open":1840.766,"close":1932.766,"high":1937.266,"low":1840.766,"volume":55957},{"date":"2021-01-26","open":1942.766,"close":1899.656,"high":1944.766,"low":1882.876,"volume":31747},{"date":"2021-01-27","open":1899.656,"close":1846.766,"high":1899.656,"low":1842.766,"volume":37120},{"date":"2021-01-28","open":1837.766,"close":1845.766,"high":1867.426,"low":1817.786,"volume":35129},{"date":"2021-01-29","open":1858.956,"close":1873.946,"high":1907.246,"low":1847.986,"volume":33701},{"date":"2021-02-01","open":1887.766,"close":1867.086,"high":1917.766,"low":1852.766,"volume":29341},{"date":"2021-02-02","open":1869.986,"close":1902.766,"high":1907.756,"low":1859.866,"volume":34582},{"date":"2021-02-03","open":1907.766,"close":1947.676,"high":1956.036,"low":1897.766,"volume":38714},{"date":"2021-02-04","open":1948.766,"close":2078.616,"high":2087.766,"low":1948.766,"volume":63851},{"date":"2021-02-05","open":2082.766,"close":2070.766,"high":2122.366,"low":2048.766,"volume":39729},{"date":"2021-02-08","open":2094.766,"close":2126.566,"high":2136.646,"low":2070.766,"volume":35786},{"date":"2021-02-09","open":2126.566,"close":2214.196,"high":2214.196,"low":2107.766,"volume":33297},{"date":"2021-02-10","open":2242.766,"close":2358.766,"high":2358.966,"low":2242.766,"volume":61371},{"date":"2021-02-18","open":2345.746,"close":2228.766,"high":2385.646,"low":2222.766,"volume":65912},{"date":"2021-02-19","open":2208.926,"close":2217.766,"high":2254.426,"low":2139.366,"volume":59385},{"date":"2021-02-22","open":2212.766,"close":2045.786,"high":2212.766,"low":2035.986,"volume":78935},{"date":"2021-02-23","open":2022.906,"close":2064.766,"high":2102.656,"low":2022.766,"volume":57455},{"date":"2021-02-24","open":2065.756,"close":1946.766,"high":2075.766,"low":1918.266,"volume":82116},{"date":"2021-02-25","open":1966.766,"close":1907.766,"high":1982.266,"low":1878.976,"volume":59726},{"date":"2021-02-26","open":1857.766,"close":1880.546,"high":1937.716,"low":1825.066,"volume":66525},{"date":"2021-03-01","open":1936.766,"close":1915.766,"high":1936.766,"low":1877.766,"volume":44916},{"date":"2021-03-02","open":1937.766,"close":1815.766,"high":1937.766,"low":1790.766,"volume":70765},{"date":"2021-03-03","open":1797.766,"close":1897.766,"high":1907.536,"low":1790.766,"volume":54215},{"date":"2021-03-04","open":1852.766,"close":1790.766,"high":1853.766,"low":1767.866,"volume":65088},{"date":"2021-03-05","open":1757.766,"close":1817.876,"high":1852.766,"low":1745.766,"volume":63779},{"date":"2021-03-08","open":1832.726,"close":1717.766,"high":1842.766,"low":1717.766,"volume":63100},{"date":"2021-03-09","open":1712.766,"close":1694.756,"high":1757.766,"low":1657.946,"volume":82266},{"date":"2021-03-10","open":1734.766,"close":1727.776,"high":1757.636,"low":1724.766,"volume":51172},{"date":"2021-03-11","open":1732.766,"close":1805.766,"high":1837.756,"low":1719.246,"volume":56769},{"date":"2021-03-12","open":1827.766,"close":1783.766,"high":1834.766,"low":1759.776,"volume":40323},{"date":"2021-03-15","open":1807.766,"close":1733.216,"high":1827.566,"low":1708.916,"volume":62485},{"date":"2021-03-16","open":1732.696,"close":1768.266,"high":1777.756,"low":1722.766,"volume":34649},{"date":"2021-03-17","open":1757.766,"close":1788.126,"high":1807.766,"low":1733.776,"volume":31375},{"date":"2021-03-18","open":1792.766,"close":1827.466,"high":1844.126,"low":1792.766,"volume":33865},{"date":"2021-03-19","open":1792.766,"close":1767.766,"high":1800.766,"low":1749.996,"volume":35781},{"date":"2021-03-22","open":1757.866,"close":1747.756,"high":1783.856,"low":1713.316,"volume":36914},{"date":"2021-03-23","open":1756.646,"close":1753.766,"high":1766.566,"low":1727.766,"volume":27446},{"date":"2021-03-24","open":1738.766,"close":1746.766,"high":1770.766,"low":1738.766,"volume":29357},{"date":"2021-03-25","open":1727.776,"close":1728.766,"high":1746.646,"low":1704.566,"volume":31575},{"date":"2021-03-26","open":1742.766,"close":1770.766,"high":1779.766,"low":1715.766,"volume":50016},{"date":"2021-03-29","open":1800.966,"close":1791.866,"high":1854.116,"low":1783.916,"volume":56992},{"date":"2021-03-30","open":1797.766,"close":1813.816,"high":1843.766,"low":1792.846,"volume":32627},{"date":"2021-03-31","open":1802.866,"close":1766.766,"high":1803.786,"low":1757.766,"volume":37154},{"date":"2021-04-01","open":1778.766,"close":1802.266,"high":1804.566,"low":1758.986,"volume":26588},{"date":"2021-04-02","open":1813.766,"close":1919.766,"high":1922.766,"low":1813.766,"volume":52028},{"date":"2021-04-06","open":1918.766,"close":1883.796,"high":1919.746,"low":1860.066,"volume":32742},{"date":"2021-04-07","open":1861.826,"close":1818.766,"high":1875.066,"low":1807.766,"volume":40201},{"date":"2021-04-08","open":1804.796,"close":1827.766,"high":1836.766,"low":1801.766,"volume":28548},{"date":"2021-04-09","open":1799.766,"close":1777.766,"high":1811.766,"low":1762.776,"volume":28809},{"date":"2021-04-12","open":1768.766,"close":1766.656,"high":1787.766,"low":1749.466,"volume":31943},{"date":"2021-04-13","open":1777.766,"close":1778.766,"high":1807.566,"low":1766.766,"volume":28992},{"date":"2021-04-14","open":1792.766,"close":1804.766,"high":1805.766,"low":1773.766,"volume":24115},{"date":"2021-04-15","open":1788.666,"close":1773.366,"high":1804.666,"low":1747.766,"volume":34366},{"date":"2021-04-16","open":1782.846,"close":1812.746,"high":1825.766,"low":1769.766,"volume":30294},{"date":"2021-04-19","open":1812.766,"close":1845.766,"high":1856.126,"low":1790.766,"volume":31754},{"date":"2021-04-20","open":1828.866,"close":1852.566,"high":1886.766,"low":1827.766,"volume":28290},{"date":"2021-04-21","open":1833.766,"close":1837.766,"high":1855.566,"low":1822.866,"volume":26150},{"date":"2021-04-22","open":1847.666,"close":1813.266,"high":1856.766,"low":1809.266,"volume":26850},{"date":"2021-04-23","open":1813.736,"close":1866.706,"high":1877.646,"low":1810.266,"volume":33463},{"date":"2021-04-26","open":1889.766,"close":1835.586,"high":1892.766,"low":1831.366,"volume":34045},{"date":"2021-04-27","open":1844.846,"close":1852.206,"high":1853.016,"low":1822.856,"volume":22108},{"date":"2021-04-28","open":1767.766,"close":1799.766,"high":1805.266,"low":1760.766,"volume":81343},{"date":"2021-04-29","open":1804.806,"close":1784.126,"high":1807.706,"low":1771.766,"volume":41284},{"date":"2021-04-30","open":1783.766,"close":1764.546,"high":1793.766,"low":1761.476,"volume":38401},{"date":"2021-05-06","open":1757.766,"close":1716.766,"high":1764.606,"low":1710.766,"volume":53546},{"date":"2021-05-07","open":1722.766,"close":1660.766,"high":1725.746,"low":1658.766,"volume":52493},{"date":"2021-05-10","open":1657.766,"close":1636.796,"high":1666.766,"low":1623.776,"volume":46003},{"date":"2021-05-11","open":1633.766,"close":1716.766,"high":1723.766,"low":1631.066,"volume":42494},{"date":"2021-05-12","open":1706.846,"close":1741.766,"high":1756.766,"low":1706.766,"volume":32699},{"date":"2021-05-13","open":1723.516,"close":1729.266,"high":1742.816,"low":1710.766,"volume":25078},{"date":"2021-05-14","open":1739.766,"close":1767.616,"high":1788.266,"low":1733.766,"volume":35611},{"date":"2021-05-17","open":1782.866,"close":1815.726,"high":1842.966,"low":1782.866,"volume":44524},{"date":"2021-05-18","open":1822.766,"close":1817.076,"high":1834.766,"low":1802.826,"volume":17504},{"date":"2021-05-19","open":1816.766,"close":1806.766,"high":1832.576,"low":1797.766,"volume":22410},{"date":"2021-05-20","open":1831.766,"close":1816.646,"high":1831.866,"low":1803.126,"volume":21857},{"date":"2021-05-21","open":1812.846,"close":1799.866,"high":1837.646,"low":1794.786,"volume":24248},{"date":"2021-05-24","open":1808.766,"close":1829.056,"high":1837.826,"low":1788.766,"volume":32548},{"date":"2021-05-25","open":1842.766,"close":1952.266,"high":1957.866,"low":1842.766,"volume":67757},{"date":"2021-05-26","open":1965.746,"close":1977.766,"high":1999.566,"low":1950.846,"volume":38604},{"date":"2021-05-27","open":1968.786,"close":2002.766,"high":2077.766,"low":1958.866,"volume":45373},{"date":"2021-05-28","open":1998.736,"close":1987.766,"high":2007.766,"low":1963.276,"volume":25807},{"date":"2021-05-31","open":1973.266,"close":1975.766,"high":1976.116,"low":1929.766,"volume":31739},{"date":"2021-06-01","open":1979.766,"close":1998.716,"high":2006.716,"low":1963.766,"volume":30616},{"date":"2021-06-02","open":2007.766,"close":1979.766,"high":2021.766,"low":1965.946,"volume":22863},{"date":"2021-06-03","open":1977.766,"close":1979.986,"high":2018.106,"low":1967.846,"volume":23450},{"date":"2021-06-04","open":1972.766,"close":2009.266,"high":2045.766,"low":1971.806,"volume":31422},{"date":"2021-06-07","open":2022.766,"close":2028.766,"high":2036.766,"low":1997.776,"volume":25466},{"date":"2021-06-08","open":2017.766,"close":1948.766,"high":2037.756,"low":1918.916,"volume":47314},{"date":"2021-06-09","open":1949.766,"close":1957.266,"high":1971.766,"low":1917.876,"volume":25502},{"date":"2021-06-10","open":1952.766,"close":1996.246,"high":2009.136,"low":1947.846,"volume":25567},{"date":"2021-06-11","open":1996.766,"close":1936.576,"high":2001.766,"low":1936.576,"volume":33971},{"date":"2021-06-15","open":1952.866,"close":1950.766,"high":1966.646,"low":1905.766,"volume":29361},{"date":"2021-06-16","open":1949.766,"close":1915.766,"high":1952.766,"low":1905.766,"volume":27593},{"date":"2021-06-17","open":1913.416,"close":1914.676,"high":1945.766,"low":1902.126,"volume":21068},{"date":"2021-06-18","open":1904.766,"close":1848.706,"high":1914.266,"low":1822.766,"volume":54028},{"date":"2021-06-21","open":1842.766,"close":1839.406,"high":1857.456,"low":1807.766,"volume":35488},{"date":"2021-06-22","open":1849.766,"close":1832.736,"high":1855.766,"low":1811.656,"volume":33228},{"date":"2021-06-23","open":1837.766,"close":1795.766,"high":1840.766,"low":1791.916,"volume":37079},{"date":"2021-06-24","open":1797.776,"close":1825.816,"high":1837.766,"low":1778.766,"volume":31474},{"date":"2021-06-25","open":1827.019,"close":1869.059,"high":1886.059,"low":1819.659,"volume":35875},{"date":"2021-06-28","open":1877.059,"close":1880.069,"high":1895.059,"low":1850.059,"volume":27452},{"date":"2021-06-29","open":1885.059,"close":1839.059,"high":1892.059,"low":1828.059,"volume":33031},{"date":"2021-06-30","open":1842.059,"close":1833.759,"high":1851.059,"low":1823.359,"volume":21916},{"date":"2021-07-01","open":1837.029,"close":1882.059,"high":1887.059,"low":1808.659,"volume":33701},{"date":"2021-07-02","open":1852.059,"close":1790.059,"high":1852.059,"low":1788.559,"volume":46275},{"date":"2021-07-05","open":1777.059,"close":1771.059,"high":1796.939,"low":1762.059,"volume":34421},{"date":"2021-07-06","open":1772.059,"close":1789.959,"high":1791.059,"low":1737.069,"volume":35283},{"date":"2021-07-07","open":1787.059,"close":1781.059,"high":1805.939,"low":1776.069,"volume":28122},{"date":"2021-07-08","open":1777.159,"close":1762.059,"high":1781.059,"low":1745.059,"volume":35517},{"date":"2021-07-09","open":1741.579,"close":1749.169,"high":1762.969,"low":1722.059,"volume":30908},{"date":"2021-07-12","open":1752.609,"close":1738.059,"high":1775.839,"low":1717.559,"volume":39010},{"date":"2021-07-13","open":1745.059,"close":1759.959,"high":1782.559,"low":1742.059,"volume":29925},{"date":"2021-07-14","open":1751.059,"close":1739.059,"high":1751.559,"low":1722.059,"volume":30771},{"date":"2021-07-15","open":1732.079,"close":1775.049,"high":1790.059,"low":1727.659,"volume":42190},{"date":"2021-07-16","open":1757.059,"close":1732.959,"high":1773.659,"low":1727.059,"volume":35408},{"date":"2021-07-19","open":1732.949,"close":1752.059,"high":1763.059,"low":1718.059,"volume":30052},{"date":"2021-07-20","open":1752.059,"close":1757.059,"high":1765.989,"low":1738.469,"volume":23475},{"date":"2021-07-21","open":1766.059,"close":1746.059,"high":1783.059,"low":1739.069,"volume":29780},{"date":"2021-07-22","open":1737.059,"close":1717.069,"high":1750.959,"low":1716.019,"volume":39090},{"date":"2021-07-23","open":1714.879,"close":1677.059,"high":1714.879,"low":1672.149,"volume":47585},{"date":"2021-07-26","open":1656.059,"close":1581.169,"high":1656.059,"low":1557.059,"volume":98619},{"date":"2021-07-27","open":1580.059,"close":1489.949,"high":1587.059,"low":1480.059,"volume":86577},{"date":"2021-07-28","open":1480.059,"close":1545.959,"high":1565.259,"low":1459.179,"volume":85369},{"date":"2021-07-29","open":1587.069,"close":1526.849,"high":1600.059,"low":1511.399,"volume":63864},{"date":"2021-07-30","open":1502.059,"close":1456.049,"high":1502.059,"low":1434.819,"volume":77736},{"date":"2021-08-02","open":1441.059,"close":1532.059,"high":1533.039,"low":1397.779,"volume":97401},{"date":"2021-08-03","open":1507.059,"close":1526.359,"high":1546.049,"low":1465.859,"volume":54375},{"date":"2021-08-04","open":1511.119,"close":1501.059,"high":1537.059,"low":1495.059,"volume":38175},{"date":"2021-08-05","open":1469.939,"close":1476.059,"high":1522.059,"low":1453.419,"volume":48060},{"date":"2021-08-06","open":1466.059,"close":1448.059,"high":1471.069,"low":1423.659,"volume":45686},{"date":"2021-08-09","open":1428.059,"close":1470.859,"high":1486.059,"low":1427.059,"volume":47698},{"date":"2021-08-10","open":1477.059,"close":1576.059,"high":1579.939,"low":1452.059,"volume":83285},{"date":"2021-08-11","open":1557.069,"close":1527.559,"high":1562.069,"low":1527.069,"volume":38663},{"date":"2021-08-12","open":1509.059,"close":1467.059,"high":1526.059,"low":1463.249,"volume":47551},{"date":"2021-08-13","open":1467.059,"close":1477.099,"high":1490.059,"low":1456.059,"volume":37905},{"date":"2021-08-16","open":1473.059,"close":1476.259,"high":1490.659,"low":1462.139,"volume":28057},{"date":"2021-08-17","open":1477.059,"close":1412.059,"high":1477.059,"low":1405.939,"volume":61201},{"date":"2021-08-18","open":1401.719,"close":1397.059,"high":1420.049,"low":1377.059,"volume":59970},{"date":"2021-08-19","open":1399.279,"close":1397.029,"high":1420.259,"low":1377.059,"volume":41292},{"date":"2021-08-20","open":1332.229,"close":1325.059,"high":1374.609,"low":1302.559,"volume":114545},{"date":"2021-08-23","open":1314.939,"close":1347.249,"high":1376.059,"low":1313.829,"volume":71597},{"date":"2021-08-24","open":1352.059,"close":1402.239,"high":1419.609,"low":1342.829,"volume":72594},{"date":"2021-08-25","open":1424.699,"close":1442.079,"high":1457.929,"low":1420.059,"volume":54239},{"date":"2021-08-26","open":1442.049,"close":1372.059,"high":1442.049,"low":1371.779,"volume":54020},{"date":"2021-08-27","open":1366.059,"close":1373.089,"high":1402.059,"low":1361.159,"volume":36095},{"date":"2021-08-30","open":1382.059,"close":1363.059,"high":1390.059,"low":1323.009,"volume":51588},{"date":"2021-08-31","open":1366.859,"close":1335.059,"high":1393.409,"low":1332.159,"volume":43677},{"date":"2021-09-01","open":1336.059,"close":1399.069,"high":1412.049,"low":1308.159,"volume":77316},{"date":"2021-09-02","open":1410.049,"close":1395.859,"high":1420.059,"low":1377.949,"volume":42837},{"date":"2021-09-03","open":1387.079,"close":1435.279,"high":1436.849,"low":1359.059,"volume":52835},{"date":"2021-09-06","open":1426.059,"close":1447.729,"high":1485.219,"low":1403.209,"volume":55338},{"date":"2021-09-07","open":1438.089,"close":1446.059,"high":1461.539,"low":1428.059,"volume":31211},{"date":"2021-09-08","open":1437.059,"close":1410.159,"high":1448.239,"low":1405.139,"volume":33064},{"date":"2021-09-09","open":1403.059,"close":1411.139,"high":1422.059,"low":1401.069,"volume":19950},{"date":"2021-09-10","open":1411.139,"close":1439.639,"high":1445.859,"low":1410.059,"volume":33388},{"date":"2021-09-13","open":1442.059,"close":1431.059,"high":1461.059,"low":1417.159,"volume":27720},{"date":"2021-09-14","open":1436.059,"close":1434.059,"high":1460.059,"low":1430.059,"volume":33761},{"date":"2021-09-15","open":1427.059,"close":1392.799,"high":1437.059,"low":1387.059,"volume":41570},{"date":"2021-09-16","open":1380.059,"close":1415.129,"high":1421.059,"low":1362.059,"volume":45968},{"date":"2021-09-17","open":1397.059,"close":1463.059,"high":1482.659,"low":1397.059,"volume":55130},{"date":"2021-09-22","open":1435.889,"close":1414.749,"high":1465.059,"low":1412.059,"volume":31743},{"date":"2021-09-23","open":1415.059,"close":1412.059,"high":1432.939,"low":1402.139,"volume":30342},{"date":"2021-09-24","open":1405.059,"close":1471.059,"high":1497.039,"low":1405.059,"volume":69537},{"date":"2021-09-27","open":1527.059,"close":1632.059,"high":1640.459,"low":1527.059,"volume":126869},{"date":"2021-09-28","open":1625.059,"close":1599.119,"high":1637.059,"low":1572.059,"volume":49221},{"date":"2021-09-29","open":1586.059,"close":1597.059,"high":1622.069,"low":1562.959,"volume":43291},{"date":"2021-09-30","open":1595.239,"close":1607.059,"high":1627.279,"low":1580.459,"volume":40539},{"date":"2021-10-08","open":1599.479,"close":1616.659,"high":1655.059,"low":1584.289,"volume":47452},{"date":"2021-10-11","open":1616.569,"close":1644.179,"high":1666.959,"low":1608.069,"volume":37676},{"date":"2021-10-12","open":1643.059,"close":1648.049,"high":1654.059,"low":1619.479,"volume":30606},{"date":"2021-10-13","open":1647.059,"close":1706.959,"high":1727.009,"low":1639.059,"volume":50143},{"date":"2021-10-14","open":1705.989,"close":1688.059,"high":1718.859,"low":1673.059,"volume":26623},{"date":"2021-10-15","open":1667.159,"close":1694.029,"high":1707.049,"low":1667.159,"volume":28561},{"date":"2021-10-18","open":1665.059,"close":1577.059,"high":1665.059,"low":1564.059,"volume":69652},{"date":"2021-10-19","open":1577.059,"close":1589.239,"high":1615.859,"low":1576.939,"volume":40315},{"date":"2021-10-20","open":1610.059,"close":1618.059,"high":1626.859,"low":1583.069,"volume":28663},{"date":"2021-10-21","open":1618.159,"close":1621.059,"high":1637.059,"low":1606.059,"volume":23019},{"date":"2021-10-22","open":1632.059,"close":1678.059,"high":1698.069,"low":1631.059,"volume":35963},{"date":"2021-10-25","open":1657.059,"close":1650.089,"high":1662.069,"low":1635.059,"volume":32461},{"date":"2021-10-26","open":1641.089,"close":1638.109,"high":1656.049,"low":1621.059,"volume":21130},{"date":"2021-10-27","open":1629.359,"close":1596.059,"high":1635.359,"low":1577.159,"volume":34647},{"date":"2021-10-28","open":1602.259,"close":1602.549,"high":1620.839,"low":1579.059,"volume":29491},{"date":"2021-10-29","open":1602.059,"close":1603.139,"high":1625.059,"low":1590.059,"volume":28776},{"date":"2021-11-01","open":1557.059,"close":1580.059,"high":1603.359,"low":1537.059,"volume":41690},{"date":"2021-11-02","open":1573.759,"close":1581.699,"high":1621.279,"low":1565.059,"volume":32500},{"date":"2021-11-03","open":1577.059,"close":1542.059,"high":1587.039,"low":1538.249,"volume":27829},{"date":"2021-11-04","open":1554.999,"close":1581.259,"high":1593.059,"low":1546.479,"volume":31130},{"date":"2021-11-05","open":1581.269,"close":1596.999,"high":1622.049,"low":1581.269,"volume":27077},{"date":"2021-11-08","open":1597.059,"close":1597.159,"high":1607.859,"low":1579.109,"volume":17706},{"date":"2021-11-09","open":1597.039,"close":1567.069,"high":1604.929,"low":1559.059,"volume":27352},{"date":"2021-11-10","open":1567.069,"close":1531.049,"high":1572.059,"low":1512.059,"volume":35349},{"date":"2021-11-11","open":1529.989,"close":1546.659,"high":1546.659,"low":1518.559,"volume":22652},{"date":"2021-11-12","open":1555.059,"close":1550.839,"high":1562.109,"low":1543.719,"volume":17607},{"date":"2021-11-15","open":1550.739,"close":1538.199,"high":1561.059,"low":1527.059,"volume":24947},{"date":"2021-11-16","open":1545.059,"close":1585.059,"high":1595.059,"low":1542.059,"volume":33526},{"date":"2021-11-17","open":1582.059,"close":1572.059,"high":1597.559,"low":1567.069,"volume":24505},{"date":"2021-11-18","open":1558.279,"close":1569.059,"high":1584.059,"low":1547.059,"volume":19521},{"date":"2021-11-19","open":1571.249,"close":1605.469,"high":1626.059,"low":1565.259,"volume":31156},{"date":"2021-11-22","open":1626.059,"close":1631.329,"high":1686.059,"low":1625.059,"volume":42573},{"date":"2021-11-23","open":1629.059,"close":1673.489,"high":1694.059,"low":1629.059,"volume":45782},{"date":"2021-11-24","open":1677.059,"close":1718.059,"high":1743.059,"low":1674.059,"volume":54512},{"date":"2021-11-25","open":1730.059,"close":1733.089,"high":1763.259,"low":1723.309,"volume":39753},{"date":"2021-11-26","open":1741.889,"close":1718.069,"high":1744.059,"low":1702.059,"volume":32656},{"date":"2021-11-29","open":1737.059,"close":1762.059,"high":1767.059,"low":1728.139,"volume":42399},{"date":"2021-11-30","open":1762.459,"close":1707.829,"high":1766.959,"low":1704.559,"volume":36925},{"date":"2021-12-01","open":1727.059,"close":1710.049,"high":1737.009,"low":1696.079,"volume":26254},{"date":"2021-12-02","open":1717.059,"close":1711.059,"high":1719.209,"low":1696.659,"volume":20422},{"date":"2021-12-03","open":1709.059,"close":1748.939,"high":1765.679,"low":1708.109,"volume":35818},{"date":"2021-12-06","open":1760.059,"close":1744.359,"high":1767.059,"low":1727.059,"volume":31064},{"date":"2021-12-07","open":1757.799,"close":1732.929,"high":1764.929,"low":1723.789,"volume":36980},{"date":"2021-12-08","open":1741.939,"close":1820.059,"high":1822.059,"low":1727.059,"volume":61048},{"date":"2021-12-09","open":1831.999,"close":1863.609,"high":1893.979,"low":1822.059,"volume":64239},{"date":"2021-12-10","open":1837.059,"close":1867.059,"high":1872.839,"low":1833.059,"volume":43148},{"date":"2021-12-13","open":1931.059,"close":1895.259,"high":1957.059,"low":1895.059,"volume":65807},{"date":"2021-12-14","open":1895.259,"close":1927.059,"high":1944.959,"low":1877.059,"volume":40449},{"date":"2021-12-15","open":1919.209,"close":1912.059,"high":1942.009,"low":1902.079,"volume":30078},{"date":"2021-12-16","open":1892.059,"close":1896.049,"high":1921.109,"low":1863.289,"volume":37211},{"date":"2021-12-17","open":1877.559,"close":1827.759,"high":1885.059,"low":1813.059,"volume":48403},{"date":"2021-12-20","open":1827.759,"close":1836.019,"high":1862.719,"low":1818.059,"volume":32258},{"date":"2021-12-21","open":1822.059,"close":1815.259,"high":1846.189,"low":1789.889,"volume":26286},{"date":"2021-12-22","open":1817.059,"close":1825.059,"high":1840.059,"low":1817.059,"volume":17431},{"date":"2021-12-23","open":1830.059,"close":1897.059,"high":1897.059,"low":1802.059,"volume":39099},{"date":"2021-12-24","open":1925.939,"close":1971.149,"high":1994.019,"low":1925.939,"volume":56130},{"date":"2021-12-27","open":1945.059,"close":1908.879,"high":1945.059,"low":1889.059,"volume":37556},{"date":"2021-12-28","open":1910.059,"close":1915.239,"high":1932.559,"low":1893.659,"volume":27651},{"date":"2021-12-29","open":1927.059,"close":1818.059,"high":1931.309,"low":1818.059,"volume":54049},{"date":"2021-12-30","open":1818.059,"close":1852.059,"high":1866.039,"low":1805.059,"volume":35261},{"date":"2021-12-31","open":1847.059,"close":1827.059,"high":1850.039,"low":1805.059,"volume":29665},{"date":"2022-01-04","open":1832.059,"close":1828.289,"high":1846.009,"low":1791.059,"volume":33843},{"date":"2022-01-05","open":1822.059,"close":1801.059,"high":1842.059,"low":1795.059,"volume":28396},{"date":"2022-01-06","open":1799.069,"close":1759.279,"high":1813.059,"low":1715.569,"volume":51795},{"date":"2022-01-07","open":1752.059,"close":1719.059,"high":1765.939,"low":1716.379,"volume":29817},{"date":"2022-01-10","open":1705.069,"close":1743.059,"high":1754.059,"low":1694.609,"volume":29627},{"date":"2022-01-11","open":1725.059,"close":1717.609,"high":1742.059,"low":1708.229,"volume":22277},{"date":"2022-01-12","open":1725.059,"close":1744.059,"high":1755.859,"low":1725.059,"volume":27474},{"date":"2022-01-13","open":1741.879,"close":1654.449,"high":1745.049,"low":1642.619,"volume":56747},{"date":"2022-01-14","open":1654.449,"close":1644.059,"high":1670.059,"low":1640.059,"volume":29322},{"date":"2022-01-17","open":1645.059,"close":1638.669,"high":1655.359,"low":1612.399,"volume":27354},{"date":"2022-01-18","open":1638.739,"close":1669.329,"high":1685.909,"low":1629.059,"volume":31216},{"date":"2022-01-19","open":1696.059,"close":1689.059,"high":1696.059,"low":1665.939,"volume":26371},{"date":"2022-01-20","open":1693.059,"close":1746.579,"high":1757.049,"low":1693.059,"volume":34014},{"date":"2022-01-21","open":1737.059,"close":1762.049,"high":1770.549,"low":1728.069,"volume":30813},{"date":"2022-01-24","open":1732.059,"close":1727.259,"high":1761.059,"low":1708.499,"volume":23986},{"date":"2022-01-25","open":1720.059,"close":1720.059,"high":1743.059,"low":1708.059,"volume":25510},{"date":"2022-01-26","open":1719.099,"close":1732.059,"high":1746.059,"low":1696.059,"volume":23905},{"date":"2022-01-27","open":1778.069,"close":1742.059,"high":1787.879,"low":1729.059,"volume":42665},{"date":"2022-01-28","open":1732.059,"close":1664.059,"high":1745.059,"low":1657.069,"volume":41020},{"date":"2022-02-07","open":1678.049,"close":1645.019,"high":1690.619,"low":1627.059,"volume":35150},{"date":"2022-02-08","open":1645.939,"close":1616.059,"high":1649.929,"low":1567.059,"volume":41713},{"date":"2022-02-09","open":1616.149,"close":1673.039,"high":1685.059,"low":1604.029,"volume":33885},{"date":"2022-02-10","open":1677.059,"close":1650.059,"high":1682.959,"low":1634.449,"volume":23032},{"date":"2022-02-11","open":1634.059,"close":1627.029,"high":1677.849,"low":1618.059,"volume":33746},{"date":"2022-02-14","open":1617.059,"close":1645.729,"high":1654.059,"low":1614.369,"volume":20196},{"date":"2022-02-15","open":1645.859,"close":1667.679,"high":1688.059,"low":1636.059,"volume":27106},{"date":"2022-02-16","open":1677.059,"close":1669.609,"high":1684.059,"low":1665.059,"volume":14587},{"date":"2022-02-17","open":1677.669,"close":1664.049,"high":1688.539,"low":1658.059,"volume":18214},{"date":"2022-02-18","open":1654.689,"close":1684.059,"high":1685.039,"low":1642.719,"volume":19385},{"date":"2022-02-21","open":1677.059,"close":1654.049,"high":1683.959,"low":1646.009,"volume":20816},{"date":"2022-02-22","open":1637.069,"close":1584.929,"high":1638.059,"low":1577.079,"volume":52299},{"date":"2022-02-23","open":1588.469,"close":1604.069,"high":1611.059,"low":1577.139,"volume":28112},{"date":"2022-02-24","open":1585.059,"close":1541.169,"high":1591.049,"low":1525.159,"volume":65359},{"date":"2022-02-25","open":1552.059,"close":1576.119,"high":1585.339,"low":1552.059,"volume":38979},{"date":"2022-02-28","open":1564.119,"close":1567.459,"high":1574.059,"low":1544.059,"volume":28923},{"date":"2022-03-01","open":1579.059,"close":1635.539,"high":1640.629,"low":1579.059,"volume":47379},{"date":"2022-03-02","open":1617.059,"close":1621.939,"high":1628.049,"low":1602.059,"volume":20074},{"date":"2022-03-03","open":1622.859,"close":1577.059,"high":1627.309,"low":1571.059,"volume":31547},{"date":"2022-03-04","open":1549.059,"close":1557.559,"high":1569.949,"low":1532.159,"volume":31047},{"date":"2022-03-07","open":1537.259,"close":1484.059,"high":1545.059,"low":1480.859,"volume":49156},{"date":"2022-03-08","open":1537.039,"close":1530.259,"high":1563.719,"low":1509.059,"volume":57215},{"date":"2022-03-09","open":1541.159,"close":1556.239,"high":1582.059,"low":1498.169,"volume":56434},{"date":"2022-03-10","open":1585.059,"close":1571.489,"high":1598.059,"low":1568.059,"volume":36462},{"date":"2022-03-11","open":1543.059,"close":1546.069,"high":1554.059,"low":1495.139,"volume":47727},{"date":"2022-03-14","open":1507.059,"close":1477.059,"high":1527.059,"low":1477.059,"volume":49007},{"date":"2022-03-15","open":1427.059,"close":1380.059,"high":1462.059,"low":1380.059,"volume":89056},{"date":"2022-03-16","open":1411.059,"close":1452.009,"high":1460.959,"low":1370.059,"volume":77593},{"date":"2022-03-17","open":1497.059,"close":1497.209,"high":1532.059,"low":1488.719,"volume":68352},{"date":"2022-03-18","open":1495.059,"close":1484.849,"high":1522.059,"low":1469.339,"volume":38349},{"date":"2022-03-21","open":1501.059,"close":1481.359,"high":1502.709,"low":1472.069,"volume":27877},{"date":"2022-03-22","open":1500.939,"close":1472.059,"high":1500.939,"low":1463.389,"volume":21054},{"date":"2022-03-23","open":1482.059,"close":1529.249,"high":1547.059,"low":1474.059,"volume":58067},{"date":"2022-03-24","open":1515.059,"close":1497.989,"high":1517.059,"low":1494.409,"volume":25815},{"date":"2022-03-25","open":1489.059,"close":1467.059,"high":1511.059,"low":1462.059,"volume":29709},{"date":"2022-03-28","open":1402.059,"close":1437.859,"high":1441.859,"low":1381.059,"volume":57542},{"date":"2022-03-29","open":1438.559,"close":1444.059,"high":1468.559,"low":1438.559,"volume":25935},{"date":"2022-03-30","open":1475.059,"close":1507.159,"high":1507.159,"low":1472.059,"volume":42433},{"date":"2022-03-31","open":1497.059,"close":1496.059,"high":1515.659,"low":1485.859,"volume":25174},{"date":"2022-04-01","open":1506.999,"close":1557.069,"high":1570.059,"low":1498.749,"volume":44862},{"date":"2022-04-06","open":1530.059,"close":1542.059,"high":1565.789,"low":1530.059,"volume":27820},{"date":"2022-04-07","open":1535.059,"close":1542.059,"high":1562.059,"low":1527.159,"volume":20196},{"date":"2022-04-08","open":1545.059,"close":1561.059,"high":1565.759,"low":1543.599,"volume":22941},{"date":"2022-04-11","open":1547.059,"close":1497.059,"high":1547.059,"low":1483.089,"volume":43864},{"date":"2022-04-12","open":1506.059,"close":1559.059,"high":1565.029,"low":1485.059,"volume":41630},{"date":"2022-04-13","open":1544.059,"close":1546.059,"high":1572.059,"low":1528.139,"volume":31148},{"date":"2022-04-14","open":1565.059,"close":1586.059,"high":1612.959,"low":1557.259,"volume":37650},{"date":"2022-04-15","open":1579.259,"close":1583.049,"high":1595.059,"low":1572.949,"volume":21041},{"date":"2022-04-18","open":1558.189,"close":1567.879,"high":1575.059,"low":1545.059,"volume":19793},{"date":"2022-04-19","open":1577.059,"close":1567.359,"high":1610.049,"low":1552.559,"volume":24205},{"date":"2022-04-20","open":1578.749,"close":1574.059,"high":1597.059,"low":1545.739,"volume":24156},{"date":"2022-04-21","open":1567.259,"close":1557.039,"high":1583.059,"low":1547.059,"volume":28953},{"date":"2022-04-22","open":1540.059,"close":1550.059,"high":1564.939,"low":1537.239,"volume":27900},{"date":"2022-04-25","open":1527.059,"close":1485.059,"high":1553.559,"low":1479.059,"volume":53658},{"date":"2022-04-26","open":1480.389,"close":1509.539,"high":1526.039,"low":1477.059,"volume":44564},{"date":"2022-04-27","open":1544.179,"close":1571.979,"high":1587.059,"low":1544.179,"volume":57402},{"date":"2022-04-28","open":1570.059,"close":1612.059,"high":1622.059,"low":1563.559,"volume":44010},{"date":"2022-04-29","open":1613.059,"close":1605.439,"high":1626.059,"low":1588.039,"volume":34885},{"date":"2022-05-05","open":1607.059,"close":1614.059,"high":1647.059,"low":1606.039,"volume":33661},{"date":"2022-05-06","open":1592.049,"close":1570.059,"high":1596.059,"low":1558.059,"volume":28596},{"date":"2022-05-09","open":1557.059,"close":1529.059,"high":1557.059,"low":1515.059,"volume":30352},{"date":"2022-05-10","open":1497.059,"close":1543.249,"high":1562.019,"low":1482.069,"volume":40119},{"date":"2022-05-11","open":1532.059,"close":1545.059,"high":1565.539,"low":1529.059,"volume":30313},{"date":"2022-05-12","open":1530.059,"close":1539.729,"high":1555.059,"low":1527.059,"volume":22038},{"date":"2022-05-13","open":1557.059,"close":1555.299,"high":1574.999,"low":1543.059,"volume":20731},{"date":"2022-05-16","open":1574.059,"close":1535.059,"high":1574.059,"low":1519.729,"volume":27765},{"date":"2022-05-17","open":1546.939,"close":1545.059,"high":1552.059,"low":1532.059,"volume":20145},{"date":"2022-05-18","open":1550.719,"close":1538.059,"high":1550.979,"low":1520.079,"volume":24850},{"date":"2022-05-19","open":1522.059,"close":1533.059,"high":1534.059,"low":1516.059,"volume":19776},{"date":"2022-05-20","open":1537.049,"close":1577.069,"high":1578.209,"low":1529.059,"volume":41950},{"date":"2022-05-23","open":1577.059,"close":1558.059,"high":1580.949,"low":1549.059,"volume":22157},{"date":"2022-05-24","open":1563.059,"close":1537.059,"high":1564.059,"low":1532.559,"volume":27342},{"date":"2022-05-25","open":1542.329,"close":1532.569,"high":1549.059,"low":1524.059,"volume":22389},{"date":"2022-05-26","open":1538.059,"close":1519.859,"high":1538.059,"low":1507.059,"volume":28053},{"date":"2022-05-27","open":1537.049,"close":1532.219,"high":1557.059,"low":1530.069,"volume":25120},{"date":"2022-05-30","open":1543.059,"close":1555.469,"high":1567.609,"low":1543.059,"volume":34466},{"date":"2022-05-31","open":1551.829,"close":1581.089,"high":1591.959,"low":1544.039,"volume":40751},{"date":"2022-06-01","open":1579.059,"close":1565.309,"high":1591.839,"low":1556.059,"volume":21760},{"date":"2022-06-02","open":1565.029,"close":1563.059,"high":1572.859,"low":1557.059,"volume":16915},{"date":"2022-06-06","open":1567.059,"close":1565.059,"high":1572.059,"low":1535.059,"volume":36741},{"date":"2022-06-07","open":1561.199,"close":1594.959,"high":1602.059,"low":1547.369,"volume":35049},{"date":"2022-06-08","open":1602.059,"close":1642.659,"high":1659.059,"low":1602.059,"volume":44354},{"date":"2022-06-09","open":1649.059,"close":1630.059,"high":1665.409,"low":1626.059,"volume":26329},{"date":"2022-06-10","open":1622.069,"close":1677.659,"high":1684.059,"low":1612.059,"volume":47345},{"date":"2022-06-13","open":1667.059,"close":1633.059,"high":1669.059,"low":1625.139,"volume":36755},{"date":"2022-06-14","open":1611.059,"close":1648.059,"high":1652.479,"low":1609.059,"volume":29416},{"date":"2022-06-15","open":1647.059,"close":1652.159,"high":1682.059,"low":1640.049,"volume":33664},{"date":"2022-06-16","open":1671.649,"close":1654.059,"high":1684.689,"low":1652.389,"volume":26887},{"date":"2022-06-17","open":1655.149,"close":1728.059,"high":1729.059,"low":1655.149,"volume":50542},{"date":"2022-06-20","open":1727.059,"close":1719.079,"high":1747.059,"low":1707.059,"volume":34975},{"date":"2022-06-21","open":1726.059,"close":1722.799,"high":1744.049,"low":1705.059,"volume":23717},{"date":"2022-06-22","open":1732.059,"close":1713.059,"high":1735.059,"low":1709.059,"volume":19647},{"date":"2022-06-23","open":1719.759,"close":1734.159,"high":1742.099,"low":1717.059,"volume":26844},{"date":"2022-06-24","open":1747.059,"close":1786.069,"high":1797.059,"low":1742.059,"volume":39635},{"date":"2022-06-27","open":1796.999,"close":1787.609,"high":1826.999,"low":1777.359,"volume":40115},{"date":"2022-06-28","open":1796.799,"close":1813.059,"high":1818.059,"low":1778.059,"volume":25246},{"date":"2022-06-29","open":1805.059,"close":1807.059,"high":1819.059,"low":1788.069,"volume":30360},{"date":"2022-06-30","open":1798.734,"close":1843.734,"high":1875.734,"low":1798.724,"volume":38982},{"date":"2022-07-01","open":1853.734,"close":1827.784,"high":1866.504,"low":1813.944,"volume":21596},{"date":"2022-07-04","open":1818.744,"close":1816.734,"high":1823.024,"low":1799.744,"volume":25076},{"date":"2022-07-05","open":1824.014,"close":1831.744,"high":1853.184,"low":1808.734,"volume":26329},{"date":"2022-07-06","open":1830.734,"close":1800.734,"high":1837.734,"low":1784.734,"volume":32752},{"date":"2022-07-07","open":1803.734,"close":1788.734,"high":1808.084,"low":1783.744,"volume":20932},{"date":"2022-07-08","open":1803.734,"close":1797.734,"high":1813.624,"low":1794.894,"volume":15644},{"date":"2022-07-11","open":1788.934,"close":1762.334,"high":1793.504,"low":1749.234,"volume":23949},{"date":"2022-07-12","open":1763.734,"close":1747.144,"high":1771.534,"low":1728.794,"volume":23447},{"date":"2022-07-13","open":1743.734,"close":1757.624,"high":1770.734,"low":1739.404,"volume":19854},{"date":"2022-07-14","open":1758.734,"close":1751.734,"high":1775.534,"low":1739.734,"volume":20527},{"date":"2022-07-15","open":1743.844,"close":1748.234,"high":1798.414,"low":1743.244,"volume":33416},{"date":"2022-07-18","open":1751.094,"close":1750.394,"high":1757.734,"low":1720.734,"volume":24221},{"date":"2022-07-19","open":1743.734,"close":1741.834,"high":1750.384,"low":1724.734,"volume":21956},{"date":"2022-07-20","open":1757.484,"close":1748.834,"high":1768.734,"low":1743.734,"volume":18705},{"date":"2022-07-21","open":1741.834,"close":1737.734,"high":1754.634,"low":1733.244,"volume":14061},{"date":"2022-07-22","open":1747.954,"close":1745.734,"high":1760.734,"low":1733.734,"volume":25114},{"date":"2022-07-25","open":1748.244,"close":1743.384,"high":1751.034,"low":1729.734,"volume":16912},{"date":"2022-07-26","open":1751.724,"close":1748.944,"high":1763.704,"low":1745.754,"volume":20685},{"date":"2022-07-27","open":1740.734,"close":1718.334,"high":1746.734,"low":1715.734,"volume":21490},{"date":"2022-07-28","open":1719.834,"close":1696.734,"high":1736.734,"low":1691.394,"volume":34870},{"date":"2022-07-29","open":1693.834,"close":1697.174,"high":1717.724,"low":1676.834,"volume":37032},{"date":"2022-08-01","open":1688.744,"close":1689.034,"high":1706.734,"low":1679.914,"volume":21037},{"date":"2022-08-02","open":1678.734,"close":1678.714,"high":1686.714,"low":1656.744,"volume":28221},{"date":"2022-08-03","open":1688.724,"close":1683.734,"high":1702.734,"low":1675.734,"volume":24598},{"date":"2022-08-04","open":1688.734,"close":1714.744,"high":1721.834,"low":1678.864,"volume":30357},{"date":"2022-08-05","open":1726.534,"close":1722.694,"high":1733.734,"low":1703.634,"volume":20086},{"date":"2022-08-08","open":1713.884,"close":1710.264,"high":1731.614,"low":1706.244,"volume":16799},{"date":"2022-08-09","open":1710.264,"close":1708.734,"high":1717.724,"low":1703.734,"volume":13875},{"date":"2022-08-10","open":1708.714,"close":1674.734,"high":1716.734,"low":1663.314,"volume":27927},{"date":"2022-08-11","open":1684.734,"close":1705.634,"high":1705.734,"low":1676.744,"volume":26061},{"date":"2022-08-12","open":1705.634,"close":1726.734,"high":1728.734,"low":1698.734,"volume":20260},{"date":"2022-08-15","open":1719.194,"close":1718.624,"high":1738.234,"low":1714.284,"volume":19323},{"date":"2022-08-16","open":1722.674,"close":1716.574,"high":1732.524,"low":1714.734,"volume":14836},{"date":"2022-08-17","open":1728.734,"close":1716.734,"high":1728.734,"low":1693.734,"volume":18361},{"date":"2022-08-18","open":1706.734,"close":1694.234,"high":1711.814,"low":1679.804,"volume":23168},{"date":"2022-08-19","open":1696.734,"close":1693.744,"high":1707.084,"low":1686.734,"volume":13544},{"date":"2022-08-22","open":1683.744,"close":1692.714,"high":1705.734,"low":1680.114,"volume":15427},{"date":"2022-08-23","open":1697.334,"close":1668.744,"high":1697.334,"low":1665.734,"volume":23756},{"date":"2022-08-24","open":1668.724,"close":1652.934,"high":1673.964,"low":1649.734,"volume":18728},{"date":"2022-08-25","open":1657.734,"close":1683.734,"high":1686.734,"low":1652.934,"volume":21925},{"date":"2022-08-26","open":1698.734,"close":1696.734,"high":1710.734,"low":1684.734,"volume":23142},{"date":"2022-08-29","open":1681.734,"close":1677.554,"high":1698.704,"low":1672.734,"volume":13570},{"date":"2022-08-30","open":1681.084,"close":1668.734,"high":1683.734,"low":1652.934,"volume":18235},{"date":"2022-08-31","open":1658.834,"close":1722.734,"high":1724.294,"low":1658.744,"volume":44692},{"date":"2022-09-01","open":1710.884,"close":1679.624,"high":1714.734,"low":1679.624,"volume":26845},{"date":"2022-09-02","open":1688.674,"close":1673.734,"high":1691.694,"low":1664.904,"volume":19391},{"date":"2022-09-05","open":1661.374,"close":1633.734,"high":1667.734,"low":1618.734,"volume":36822},{"date":"2022-09-06","open":1634.094,"close":1643.734,"high":1646.934,"low":1623.734,"volume":20830},{"date":"2022-09-07","open":1633.764,"close":1616.744,"high":1636.394,"low":1609.744,"volume":28306},{"date":"2022-09-08","open":1618.734,"close":1613.734,"high":1630.734,"low":1613.734,"volume":16591},{"date":"2022-09-09","open":1623.734,"close":1643.524,"high":1650.734,"low":1614.734,"volume":27090},{"date":"2022-09-13","open":1678.734,"close":1677.734,"high":1687.114,"low":1656.964,"volume":28693},{"date":"2022-09-14","open":1662.744,"close":1667.734,"high":1678.734,"low":1661.734,"volume":16042},{"date":"2022-09-15","open":1668.734,"close":1678.734,"high":1691.854,"low":1668.694,"volume":20810},{"date":"2022-09-16","open":1670.534,"close":1657.734,"high":1684.334,"low":1653.844,"volume":24121},{"date":"2022-09-19","open":1653.734,"close":1670.374,"high":1687.324,"low":1651.614,"volume":18584},{"date":"2022-09-20","open":1668.714,"close":1676.734,"high":1683.334,"low":1657.284,"volume":14116},{"date":"2022-09-21","open":1675.404,"close":1646.734,"high":1681.734,"low":1646.734,"volume":20995},{"date":"2022-09-22","open":1638.734,"close":1619.544,"high":1639.754,"low":1615.584,"volume":22704},{"date":"2022-09-23","open":1619.544,"close":1633.164,"high":1653.734,"low":1619.544,"volume":28288},{"date":"2022-09-26","open":1618.734,"close":1661.734,"high":1686.734,"low":1618.714,"volume":35135},{"date":"2022-09-27","open":1667.594,"close":1686.734,"high":1695.734,"low":1649.844,"volume":28820},{"date":"2022-09-28","open":1679.234,"close":1681.734,"high":1698.134,"low":1672.744,"volume":21446},{"date":"2022-09-29","open":1696.714,"close":1679.084,"high":1700.914,"low":1669.864,"volume":21590},{"date":"2022-09-30","open":1697.354,"close":1671.234,"high":1700.724,"low":1664.734,"volume":21289},{"date":"2022-10-10","open":1688.734,"close":1584.734,"high":1689.734,"low":1578.934,"volume":48584},{"date":"2022-10-11","open":1587.734,"close":1578.724,"high":1604.734,"low":1558.734,"volume":32047},{"date":"2022-10-12","open":1572.394,"close":1558.734,"high":1577.734,"low":1506.734,"volume":48195},{"date":"2022-10-13","open":1519.194,"close":1498.724,"high":1533.734,"low":1495.734,"volume":63969},{"date":"2022-10-14","open":1508.734,"close":1536.344,"high":1553.734,"low":1500.674,"volume":46520},{"date":"2022-10-17","open":1524.734,"close":1517.234,"high":1526.724,"low":1496.534,"volume":33550},{"date":"2022-10-18","open":1523.734,"close":1504.564,"high":1528.734,"low":1499.734,"volume":28083},{"date":"2022-10-19","open":1500.714,"close":1446.734,"high":1500.714,"low":1446.734,"volume":60121},{"date":"2022-10-20","open":1419.734,"close":1442.234,"high":1467.164,"low":1409.734,"volume":42778},{"date":"2022-10-21","open":1438.734,"close":1422.734,"high":1446.534,"low":1408.734,"volume":38907},{"date":"2022-10-24","open":1368.734,"close":1300.014,"high":1387.734,"low":1286.744,"volume":132098},{"date":"2022-10-25","open":1278.154,"close":1278.484,"high":1313.734,"low":1270.734,"volume":81362},{"date":"2022-10-26","open":1287.534,"close":1262.814,"high":1313.724,"low":1258.734,"volume":81781},{"date":"2022-10-27","open":1278.734,"close":1199.734,"high":1286.714,"low":1182.584,"volume":107106},{"date":"2022-10-28","open":1189.504,"close":1158.734,"high":1204.734,"low":1157.444,"volume":93143},{"date":"2022-10-31","open":1148.734,"close":1148.734,"high":1180.744,"low":1131.734,"volume":71847},{"date":"2022-11-01","open":1157.734,"close":1260.744,"high":1268.134,"low":1157.734,"volume":118766},{"date":"2022-11-02","open":1258.734,"close":1270.694,"high":1304.734,"low":1234.734,"volume":79777},{"date":"2022-11-03","open":1242.304,"close":1238.234,"high":1261.234,"low":1226.834,"volume":45160},{"date":"2022-11-04","open":1236.694,"close":1315.304,"high":1326.504,"low":1236.694,"volume":80008},{"date":"2022-11-07","open":1292.784,"close":1305.844,"high":1317.214,"low":1285.324,"volume":42698},{"date":"2022-11-08","open":1306.734,"close":1283.614,"high":1316.724,"low":1267.694,"volume":39325},{"date":"2022-11-09","open":1282.684,"close":1258.634,"high":1287.614,"low":1248.734,"volume":36090},{"date":"2022-11-10","open":1242.734,"close":1273.734,"high":1283.734,"low":1233.884,"volume":37720},{"date":"2022-11-11","open":1326.734,"close":1326.884,"high":1343.184,"low":1293.714,"volume":73947},{"date":"2022-11-14","open":1342.234,"close":1331.734,"high":1362.264,"low":1326.734,"volume":57370},{"date":"2022-11-15","open":1330.734,"close":1386.734,"high":1397.704,"low":1319.734,"volume":56318},{"date":"2022-11-16","open":1379.734,"close":1383.984,"high":1396.734,"low":1366.734,"volume":26848},{"date":"2022-11-17","open":1389.234,"close":1365.734,"high":1395.034,"low":1351.614,"volume":30580},{"date":"2022-11-18","open":1374.734,"close":1365.864,"high":1382.734,"low":1354.734,"volume":23609},{"date":"2022-11-21","open":1340.084,"close":1318.714,"high":1340.084,"low":1297.264,"volume":39096},{"date":"2022-11-22","open":1316.174,"close":1338.684,"high":1358.474,"low":1314.844,"volume":29901},{"date":"2022-11-23","open":1326.734,"close":1347.734,"high":1355.734,"low":1319.774,"volume":22177},{"date":"2022-11-24","open":1357.734,"close":1318.724,"high":1367.614,"low":1312.714,"volume":27687},{"date":"2022-11-25","open":1319.244,"close":1320.744,"high":1330.734,"low":1308.734,"volume":18621},{"date":"2022-11-28","open":1283.514,"close":1308.614,"high":1313.734,"low":1249.734,"volume":47723},{"date":"2022-11-29","open":1368.294,"close":1397.734,"high":1398.734,"low":1349.734,"volume":73420},{"date":"2022-11-30","open":1385.854,"close":1397.734,"high":1402.734,"low":1383.734,"volume":31497},{"date":"2022-12-01","open":1458.734,"close":1429.534,"high":1478.734,"low":1429.524,"volume":51358},{"date":"2022-12-02","open":1433.734,"close":1432.614,"high":1451.724,"low":1419.934,"volume":23884},{"date":"2022-12-05","open":1466.734,"close":1463.634,"high":1477.734,"low":1447.734,"volume":36127},{"date":"2022-12-06","open":1453.734,"close":1486.734,"high":1525.634,"low":1450.734,"volume":44147},{"date":"2022-12-07","open":1476.544,"close":1482.734,"high":1518.734,"low":1468.764,"volume":35526},{"date":"2022-12-08","open":1480.734,"close":1485.754,"high":1493.734,"low":1463.734,"volume":19730},{"date":"2022-12-09","open":1490.734,"close":1528.734,"high":1528.734,"low":1480.734,"volume":39215},{"date":"2022-12-12","open":1514.594,"close":1537.754,"high":1564.734,"low":1513.734,"volume":34755},{"date":"2022-12-13","open":1535.734,"close":1548.734,"high":1559.424,"low":1528.734,"volume":21385},{"date":"2022-12-14","open":1541.734,"close":1569.604,"high":1579.534,"low":1541.734,"volume":29098},{"date":"2022-12-15","open":1603.734,"close":1585.724,"high":1614.734,"low":1578.734,"volume":30634},{"date":"2022-12-16","open":1571.984,"close":1585.604,"high":1589.734,"low":1541.734,"volume":33303},{"date":"2022-12-19","open":1597.534,"close":1571.734,"high":1597.534,"low":1558.904,"volume":24987},{"date":"2022-12-20","open":1564.064,"close":1513.734,"high":1564.064,"low":1481.184,"volume":46198},{"date":"2022-12-21","open":1522.734,"close":1537.734,"high":1537.734,"low":1516.384,"volume":22816},{"date":"2022-12-22","open":1555.434,"close":1566.734,"high":1581.734,"low":1543.734,"volume":23175},{"date":"2022-12-23","open":1551.134,"close":1569.734,"high":1580.734,"low":1543.734,"volume":17319},{"date":"2022-12-26","open":1569.734,"close":1540.794,"high":1569.734,"low":1533.754,"volume":21384},{"date":"2022-12-27","open":1558.644,"close":1553.644,"high":1567.794,"low":1546.144,"volume":17905},{"date":"2022-12-28","open":1566.524,"close":1553.644,"high":1567.644,"low":1528.654,"volume":21438},{"date":"2022-12-29","open":1537.644,"close":1539.644,"high":1547.634,"low":1521.694,"volume":22418},{"date":"2022-12-30","open":1556.644,"close":1547.644,"high":1573.634,"low":1547.644,"volume":25333},{"date":"2023-01-03","open":1551.844,"close":1550.654,"high":1559.074,"low":1526.654,"volume":26034},{"date":"2023-01-04","open":1550.644,"close":1545.654,"high":1559.344,"low":1536.644,"volume":20416},{"date":"2023-01-05","open":1557.644,"close":1621.644,"high":1621.644,"low":1553.644,"volume":47943},{"date":"2023-01-06","open":1626.764,"close":1624.414,"high":1632.544,"low":1607.644,"volume":24904},{"date":"2023-01-09","open":1655.644,"close":1661.844,"high":1670.624,"low":1628.464,"volume":30977},{"date":"2023-01-10","open":1659.704,"close":1675.094,"high":1685.144,"low":1651.144,"volume":22732},{"date":"2023-01-11","open":1676.644,"close":1665.594,"high":1680.644,"low":1657.484,"volume":22720},{"date":"2023-01-12","open":1668.644,"close":1654.644,"high":1676.644,"low":1653.644,"volume":17193},{"date":"2023-01-13","open":1664.824,"close":1707.644,"high":1708.644,"low":1660.644,"volume":31940},{"date":"2023-01-16","open":1706.644,"close":1733.544,"high":1755.644,"low":1701.644,"volume":36848},{"date":"2023-01-17","open":1733.804,"close":1728.644,"high":1743.644,"low":1715.644,"volume":21299},{"date":"2023-01-18","open":1734.644,"close":1713.644,"high":1745.944,"low":1710.644,"volume":21063},{"date":"2023-01-19","open":1713.144,"close":1700.854,"high":1713.164,"low":1686.644,"volume":23439},{"date":"2023-01-20","open":1709.834,"close":1680.654,"high":1718.894,"low":1678.644,"volume":25609},{"date":"2023-01-30","open":1729.644,"close":1708.644,"high":1729.644,"low":1700.644,"volume":35923},{"date":"2023-01-31","open":1717.144,"close":1666.404,"high":1720.594,"low":1653.714,"volume":32991},{"date":"2023-02-01","open":1675.624,"close":1665.614,"high":1679.644,"low":1632.044,"volume":33974},{"date":"2023-02-02","open":1669.024,"close":1656.754,"high":1679.644,"low":1646.644,"volume":29759},{"date":"2023-02-03","open":1640.644,"close":1638.644,"high":1646.644,"low":1616.324,"volume":34945},{"date":"2023-02-06","open":1600.644,"close":1615.644,"high":1615.644,"low":1580.644,"volume":42661},{"date":"2023-02-07","open":1628.724,"close":1617.644,"high":1629.444,"low":1608.374,"volume":24322},{"date":"2023-02-08","open":1620.654,"close":1604.644,"high":1626.614,"low":1595.644,"volume":16676},{"date":"2023-02-09","open":1598.644,"close":1638.644,"high":1650.394,"low":1595.654,"volume":29754},{"date":"2023-02-10","open":1630.744,"close":1630.644,"high":1639.134,"low":1621.694,"volume":17985},{"date":"2023-02-13","open":1630.644,"close":1676.994,"high":1695.144,"low":1630.644,"volume":38147},{"date":"2023-02-14","open":1677.104,"close":1664.434,"high":1678.044,"low":1655.644,"volume":19566},{"date":"2023-02-15","open":1664.424,"close":1661.644,"high":1675.944,"low":1656.454,"volume":18177},{"date":"2023-02-16","open":1661.984,"close":1682.464,"high":1707.644,"low":1648.644,"volume":33246},{"date":"2023-02-17","open":1670.804,"close":1641.424,"high":1693.644,"low":1640.694,"volume":26443},{"date":"2023-02-20","open":1641.644,"close":1695.644,"high":1699.444,"low":1637.844,"volume":29669},{"date":"2023-02-21","open":1694.644,"close":1687.644,"high":1694.644,"low":1671.644,"volume":18751},{"date":"2023-02-22","open":1675.654,"close":1656.644,"high":1684.544,"low":1652.444,"volume":21869},{"date":"2023-02-23","open":1660.644,"close":1638.644,"high":1669.444,"low":1625.894,"volume":21881},{"date":"2023-02-24","open":1630.754,"close":1608.644,"high":1630.834,"low":1602.824,"volume":24635},{"date":"2023-02-27","open":1599.144,"close":1631.054,"high":1635.644,"low":1595.664,"volume":22065},{"date":"2023-02-28","open":1639.644,"close":1634.384,"high":1642.654,"low":1603.944,"volume":23952},{"date":"2023-03-01","open":1633.644,"close":1659.174,"high":1668.644,"low":1623.874,"volume":24458},{"date":"2023-03-02","open":1649.644,"close":1648.644,"high":1659.634,"low":1641.744,"volume":13144},{"date":"2023-03-03","open":1660.414,"close":1638.684,"high":1662.254,"low":1623.124,"volume":16198},{"date":"2023-03-06","open":1638.824,"close":1627.784,"high":1639.144,"low":1617.414,"volume":20646},{"date":"2023-03-07","open":1626.624,"close":1608.944,"high":1637.244,"low":1608.644,"volume":22785},{"date":"2023-03-08","open":1600.664,"close":1591.064,"high":1606.584,"low":1581.764,"volume":22764},{"date":"2023-03-09","open":1588.644,"close":1590.664,"high":1605.644,"low":1560.644,"volume":27612},{"date":"2023-03-10","open":1572.214,"close":1570.644,"high":1601.644,"low":1570.644,"volume":21161},{"date":"2023-03-13","open":1571.644,"close":1582.644,"high":1595.644,"low":1569.644,"volume":20560},{"date":"2023-03-14","open":1584.424,"close":1586.644,"high":1600.524,"low":1559.144,"volume":23705},{"date":"2023-03-15","open":1599.014,"close":1571.564,"high":1605.524,"low":1570.764,"volume":19213},{"date":"2023-03-16","open":1560.644,"close":1572.634,"high":1590.644,"low":1559.654,"volume":17646},{"date":"2023-03-17","open":1590.644,"close":1562.644,"high":1596.534,"low":1556.644,"volume":27023},{"date":"2023-03-20","open":1571.644,"close":1550.244,"high":1575.644,"low":1548.644,"volume":20491},{"date":"2023-03-21","open":1555.644,"close":1595.644,"high":1606.494,"low":1544.614,"volume":31142},{"date":"2023-03-22","open":1600.644,"close":1593.994,"high":1613.644,"low":1586.194,"volume":15330},{"date":"2023-03-23","open":1586.644,"close":1595.504,"high":1611.754,"low":1585.654,"volume":17356},{"date":"2023-03-24","open":1589.724,"close":1599.264,"high":1604.244,"low":1586.644,"volume":12770},{"date":"2023-03-27","open":1599.244,"close":1588.434,"high":1599.244,"low":1576.644,"volume":15296},{"date":"2023-03-28","open":1590.644,"close":1602.444,"high":1610.644,"low":1585.664,"volume":17261},{"date":"2023-03-29","open":1619.644,"close":1610.644,"high":1620.644,"low":1605.714,"volume":15393},{"date":"2023-03-30","open":1613.644,"close":1620.644,"high":1625.644,"low":1599.644,"volume":19257},{"date":"2023-03-31","open":1645.644,"close":1640.644,"high":1668.644,"low":1639.644,"volume":27446},{"date":"2023-04-03","open":1645.644,"close":1622.714,"high":1648.414,"low":1620.724,"volume":21417},{"date":"2023-04-04","open":1632.644,"close":1635.234,"high":1635.814,"low":1607.644,"volume":20066},{"date":"2023-04-06","open":1625.644,"close":1617.604,"high":1636.544,"low":1608.864,"volume":14874},{"date":"2023-04-07","open":1615.644,"close":1611.634,"high":1626.654,"low":1608.984,"volume":13525},{"date":"2023-04-10","open":1611.524,"close":1592.344,"high":1611.524,"low":1564.644,"volume":29418},{"date":"2023-04-11","open":1613.644,"close":1566.144,"high":1613.644,"low":1564.644,"volume":29209},{"date":"2023-04-12","open":1567.904,"close":1514.744,"high":1570.644,"low":1513.464,"volume":51105},{"date":"2023-04-13","open":1510.644,"close":1543.644,"high":1544.234,"low":1504.654,"volume":29543},{"date":"2023-04-14","open":1546.644,"close":1534.064,"high":1553.644,"low":1525.444,"volume":21232},{"date":"2023-04-17","open":1560.644,"close":1573.644,"high":1573.644,"low":1548.644,"volume":30467},{"date":"2023-04-18","open":1573.644,"close":1578.644,"high":1589.644,"low":1566.664,"volume":18314},{"date":"2023-04-19","open":1582.644,"close":1579.644,"high":1586.144,"low":1570.644,"volume":14601},{"date":"2023-04-20","open":1580.754,"close":1562.524,"high":1585.644,"low":1549.644,"volume":19885},{"date":"2023-04-21","open":1566.644,"close":1546.114,"high":1568.724,"low":1541.924,"volume":18518},{"date":"2023-04-24","open":1541.644,"close":1525.644,"high":1542.644,"low":1521.644,"volume":20231},{"date":"2023-04-25","open":1526.644,"close":1551.024,"high":1556.624,"low":1522.644,"volume":20583},{"date":"2023-04-26","open":1564.644,"close":1564.554,"high":1581.644,"low":1540.644,"volume":27892},{"date":"2023-04-27","open":1568.644,"close":1578.564,"high":1590.644,"low":1550.644,"volume":25605},{"date":"2023-04-28","open":1583.654,"close":1581.164,"high":1603.414,"low":1574.614,"volume":26225},{"date":"2023-05-04","open":1589.644,"close":1570.544,"high":1598.314,"low":1556.644,"volume":27466},{"date":"2023-05-05","open":1586.644,"close":1570.644,"high":1586.644,"low":1557.034,"volume":20714},{"date":"2023-05-08","open":1588.964,"close":1541.164,"high":1589.644,"low":1537.814,"volume":33171},{"date":"2023-05-09","open":1535.644,"close":1542.644,"high":1560.624,"low":1527.714,"volume":29378},{"date":"2023-05-10","open":1535.834,"close":1545.644,"high":1556.644,"low":1535.644,"volume":20773},{"date":"2023-05-11","open":1551.644,"close":1537.714,"high":1555.644,"low":1535.644,"volume":15246},{"date":"2023-05-12","open":1535.644,"close":1527.044,"high":1550.524,"low":1525.654,"volume":19460},{"date":"2023-05-15","open":1522.644,"close":1536.944,"high":1537.644,"low":1511.844,"volume":25740},{"date":"2023-05-16","open":1534.634,"close":1523.934,"high":1540.634,"low":1517.644,"volume":22224},{"date":"2023-05-17","open":1528.644,"close":1521.644,"high":1533.644,"low":1519.654,"volume":16777},{"date":"2023-05-18","open":1525.634,"close":1511.644,"high":1526.044,"low":1510.644,"volume":19219},{"date":"2023-05-19","open":1491.644,"close":1520.144,"high":1524.974,"low":1476.194,"volume":26741},{"date":"2023-05-22","open":1510.654,"close":1566.644,"high":1572.644,"low":1510.644,"volume":41284},{"date":"2023-05-23","open":1574.634,"close":1545.194,"high":1574.644,"low":1545.194,"volume":16894},{"date":"2023-05-24","open":1552.974,"close":1531.544,"high":1554.194,"low":1530.754,"volume":18479},{"date":"2023-05-25","open":1526.634,"close":1521.644,"high":1530.644,"low":1510.644,"volume":22466},{"date":"2023-05-26","open":1522.644,"close":1511.204,"high":1525.644,"low":1495.654,"volume":18291},{"date":"2023-05-29","open":1517.644,"close":1509.644,"high":1518.994,"low":1498.644,"volume":17771},{"date":"2023-05-30","open":1509.644,"close":1488.934,"high":1519.534,"low":1479.204,"volume":26453},{"date":"2023-05-31","open":1481.654,"close":1449.544,"high":1486.364,"low":1447.314,"volume":36957},{"date":"2023-06-01","open":1438.644,"close":1456.564,"high":1495.634,"low":1438.644,"volume":28645},{"date":"2023-06-02","open":1465.644,"close":1491.244,"high":1493.794,"low":1456.754,"volume":25058},{"date":"2023-06-05","open":1486.804,"close":1485.644,"high":1503.524,"low":1483.644,"volume":16201},{"date":"2023-06-06","open":1490.644,"close":1487.634,"high":1504.644,"low":1472.194,"volume":19914},{"date":"2023-06-07","open":1493.634,"close":1471.544,"high":1499.444,"low":1470.644,"volume":17890},{"date":"2023-06-08","open":1476.474,"close":1488.644,"high":1495.644,"low":1470.654,"volume":14703},{"date":"2023-06-09","open":1492.634,"close":1486.644,"high":1498.614,"low":1486.644,"volume":17580},{"date":"2023-06-12","open":1486.664,"close":1516.644,"high":1528.644,"low":1482.164,"volume":27029},{"date":"2023-06-13","open":1514.524,"close":1519.644,"high":1525.254,"low":1505.644,"volume":14663},{"date":"2023-06-14","open":1539.644,"close":1547.524,"high":1554.884,"low":1526.854,"volume":31506},{"date":"2023-06-15","open":1550.984,"close":1575.644,"high":1576.294,"low":1543.644,"volume":25223},{"date":"2023-06-16","open":1577.644,"close":1618.334,"high":1620.644,"low":1570.744,"volume":37918},{"date":"2023-06-19","open":1610.644,"close":1564.644,"high":1618.594,"low":1558.644,"volume":31700},{"date":"2023-06-20","open":1560.644,"close":1564.104,"high":1585.644,"low":1555.644,"volume":20947},{"date":"2023-06-21","open":1560.644,"close":1556.474,"high":1577.244,"low":1555.644,"volume":17721},{"date":"2023-06-26","open":1540.754,"close":1529.644,"high":1550.644,"low":1515.644,"volume":23993},{"date":"2023-06-27","open":1530.634,"close":1531.694,"high":1540.344,"low":1520.734,"volume":15174},{"date":"2023-06-28","open":1533.824,"close":1549.024,"high":1554.644,"low":1531.644,"volume":18574},{"date":"2023-06-29","open":1551.644,"close":1534.354,"high":1555.634,"low":1533.654,"volume":14231},{"date":"2023-06-30","open":1546.555,"close":1537.555,"high":1555.545,"low":1533.035,"volume":20459},{"date":"2023-07-03","open":1545.555,"close":1570.655,"high":1571.835,"low":1538.555,"volume":19139},{"date":"2023-07-04","open":1570.755,"close":1577.155,"high":1580.995,"low":1564.635,"volume":12472},{"date":"2023-07-05","open":1576.555,"close":1561.935,"high":1578.525,"low":1546.555,"volume":14745},{"date":"2023-07-06","open":1555.715,"close":1549.535,"high":1579.555,"low":1546.555,"volume":15141},{"date":"2023-07-07","open":1547.555,"close":1536.585,"high":1555.545,"low":1536.555,"volume":15167},{"date":"2023-07-10","open":1551.555,"close":1547.455,"high":1561.515,"low":1546.555,"volume":13477},{"date":"2023-07-11","open":1556.555,"close":1556.555,"high":1561.725,"low":1548.655,"volume":12583},{"date":"2023-07-12","open":1559.595,"close":1560.355,"high":1569.555,"low":1557.885,"volume":13285},{"date":"2023-07-13","open":1568.545,"close":1584.955,"high":1591.965,"low":1565.565,"volume":25807},{"date":"2023-07-14","open":1602.555,"close":1599.555,"high":1605.055,"low":1587.755,"volume":18550},{"date":"2023-07-17","open":1597.555,"close":1576.525,"high":1597.555,"low":1573.155,"volume":14336},{"date":"2023-07-18","open":1580.135,"close":1569.355,"high":1581.065,"low":1567.555,"volume":14738},{"date":"2023-07-19","open":1561.565,"close":1569.555,"high":1574.555,"low":1560.355,"volume":12483},{"date":"2023-07-20","open":1574.545,"close":1570.555,"high":1595.535,"low":1568.555,"volume":16693},{"date":"2023-07-21","open":1578.435,"close":1617.855,"high":1619.055,"low":1572.555,"volume":39377},{"date":"2023-07-24","open":1597.075,"close":1617.705,"high":1617.705,"low":1597.075,"volume":19713},{"date":"2023-07-25","open":1646.555,"close":1675.105,"high":1675.435,"low":1646.545,"volume":43086},{"date":"2023-07-26","open":1675.105,"close":1675.105,"high":1682.545,"low":1661.635,"volume":19611},{"date":"2023-07-27","open":1682.555,"close":1684.585,"high":1701.345,"low":1675.255,"volume":20340},{"date":"2023-07-28","open":1678.555,"close":1743.555,"high":1746.555,"low":1674.565,"volume":39018},{"date":"2023-07-31","open":1754.555,"close":1727.135,"high":1781.555,"low":1720.555,"volume":45379},{"date":"2023-08-01","open":1724.565,"close":1735.555,"high":1753.505,"low":1724.445,"volume":19231},{"date":"2023-08-02","open":1729.955,"close":1726.555,"high":1736.555,"low":1713.355,"volume":18509},{"date":"2023-08-03","open":1716.555,"close":1725.025,"high":1736.555,"low":1697.055,"volume":21543},{"date":"2023-08-04","open":1734.375,"close":1740.025,"high":1753.075,"low":1728.555,"volume":24574},{"date":"2023-08-07","open":1727.505,"close":1734.485,"high":1744.555,"low":1717.585,"volume":23892},{"date":"2023-08-08","open":1726.585,"close":1736.555,"high":1740.265,"low":1710.635,"volume":17736},{"date":"2023-08-09","open":1736.555,"close":1736.835,"high":1751.555,"low":1729.515,"volume":18523},{"date":"2023-08-10","open":1728.555,"close":1721.555,"high":1735.555,"low":1708.855,"volume":18436},{"date":"2023-08-11","open":1731.555,"close":1680.555,"high":1731.955,"low":1680.435,"volume":26786},{"date":"2023-08-14","open":1656.555,"close":1649.555,"high":1671.535,"low":1642.555,"volume":23731},{"date":"2023-08-15","open":1655.555,"close":1659.535,"high":1664.555,"low":1647.565,"volume":14818},{"date":"2023-08-16","open":1654.135,"close":1666.555,"high":1669.905,"low":1652.555,"volume":13184},{"date":"2023-08-17","open":1652.635,"close":1674.605,"high":1680.555,"low":1648.105,"volume":17290},{"date":"2023-08-18","open":1678.545,"close":1649.145,"high":1681.545,"low":1649.145,"volume":17023},{"date":"2023-08-21","open":1639.555,"close":1637.555,"high":1660.545,"low":1636.625,"volume":18912},{"date":"2023-08-22","open":1647.545,"close":1634.555,"high":1649.115,"low":1617.575,"volume":26650},{"date":"2023-08-23","open":1643.555,"close":1620.555,"high":1646.555,"low":1616.635,"volume":19912},{"date":"2023-08-24","open":1626.175,"close":1662.855,"high":1674.555,"low":1621.555,"volume":26055},{"date":"2023-08-25","open":1655.345,"close":1671.535,"high":1684.325,"low":1652.565,"volume":18831},{"date":"2023-08-28","open":1745.135,"close":1681.525,"high":1745.135,"low":1678.435,"volume":41052},{"date":"2023-08-29","open":1674.555,"close":1697.885,"high":1715.635,"low":1674.555,"volume":28950},{"date":"2023-08-30","open":1714.455,"close":1702.555,"high":1714.555,"low":1690.215,"volume":19812},{"date":"2023-08-31","open":1706.555,"close":1693.555,"high":1706.555,"low":1687.565,"volume":14820},{"date":"2023-09-01","open":1699.385,"close":1697.605,"high":1712.025,"low":1692.585,"volume":13145},{"date":"2023-09-04","open":1709.155,"close":1712.555,"high":1726.495,"low":1700.085,"volume":23871},{"date":"2023-09-05","open":1714.555,"close":1705.255,"high":1714.555,"low":1703.355,"volume":15659},{"date":"2023-09-06","open":1704.555,"close":1707.555,"high":1713.215,"low":1695.565,"volume":11121},{"date":"2023-09-07","open":1699.155,"close":1684.555,"high":1703.445,"low":1677.745,"volume":16982},{"date":"2023-09-08","open":1681.495,"close":1665.055,"high":1681.495,"low":1661.505,"volume":12212},{"date":"2023-09-11","open":1654.555,"close":1668.725,"high":1686.555,"low":1654.555,"volume":15926},{"date":"2023-09-12","open":1673.155,"close":1666.515,"high":1673.535,"low":1662.575,"volume":12168},{"date":"2023-09-13","open":1676.475,"close":1666.465,"high":1676.475,"low":1646.605,"volume":19501},{"date":"2023-09-14","open":1669.085,"close":1665.245,"high":1673.535,"low":1652.555,"volume":17505},{"date":"2023-09-15","open":1665.555,"close":1628.545,"high":1666.335,"low":1627.855,"volume":28431},{"date":"2023-09-18","open":1622.865,"close":1675.755,"high":1676.055,"low":1619.555,"volume":32559},{"date":"2023-09-19","open":1668.755,"close":1673.495,"high":1675.555,"low":1654.555,"volume":14990},{"date":"2023-09-20","open":1668.555,"close":1670.555,"high":1676.555,"low":1664.605,"volume":12502},{"date":"2023-09-21","open":1664.565,"close":1644.945,"high":1668.555,"low":1644.945,"volume":19489},{"date":"2023-09-22","open":1652.185,"close":1695.555,"high":1696.515,"low":1638.965,"volume":34390},{"date":"2023-09-25","open":1694.055,"close":1678.935,"high":1694.555,"low":1673.145,"volume":13979},{"date":"2023-09-26","open":1674.555,"close":1662.555,"high":1681.435,"low":1659.655,"volume":15762},{"date":"2023-09-27","open":1661.555,"close":1660.555,"high":1680.055,"low":1649.355,"volume":20880},{"date":"2023-09-28","open":1671.535,"close":1645.105,"high":1671.535,"low":1644.355,"volume":20538},{"date":"2023-10-09","open":1643.495,"close":1623.555,"high":1643.495,"low":1611.455,"volume":29763},{"date":"2023-10-10","open":1629.445,"close":1616.555,"high":1645.535,"low":1614.555,"volume":20284},{"date":"2023-10-11","open":1631.205,"close":1625.055,"high":1631.205,"low":1614.555,"volume":21945},{"date":"2023-10-12","open":1644.455,"close":1632.555,"high":1644.785,"low":1623.755,"volume":14865},{"date":"2023-10-13","open":1617.435,"close":1597.555,"high":1624.565,"low":1584.745,"volume":25028},{"date":"2023-10-16","open":1597.535,"close":1576.455,"high":1602.555,"low":1569.005,"volume":20790},{"date":"2023-10-17","open":1585.555,"close":1572.555,"high":1585.995,"low":1562.555,"volume":14945},{"date":"2023-10-18","open":1565.355,"close":1574.555,"high":1588.555,"low":1563.735,"volume":20318},{"date":"2023-10-19","open":1546.555,"close":1476.555,"high":1546.585,"low":1472.585,"volume":73492},{"date":"2023-10-20","open":1476.555,"close":1491.555,"high":1501.555,"low":1462.805,"volume":45376},{"date":"2023-10-23","open":1476.525,"close":1490.535,"high":1506.555,"low":1468.155,"volume":25234},{"date":"2023-10-24","open":1494.555,"close":1489.505,"high":1499.915,"low":1467.765,"volume":29861},{"date":"2023-10-25","open":1516.665,"close":1524.055,"high":1544.555,"low":1513.575,"volume":36179},{"date":"2023-10-26","open":1513.555,"close":1518.785,"high":1534.555,"low":1508.565,"volume":22386},{"date":"2023-10-27","open":1510.555,"close":1523.265,"high":1538.435,"low":1507.155,"volume":34262},{"date":"2023-10-30","open":1515.555,"close":1527.555,"high":1535.435,"low":1515.555,"volume":24086},{"date":"2023-10-31","open":1526.555,"close":1531.135,"high":1536.555,"low":1514.405,"volume":19859},{"date":"2023-11-01","open":1696.555,"close":1627.545,"high":1696.555,"low":1620.345,"volume":93143},{"date":"2023-11-02","open":1641.555,"close":1626.055,"high":1641.555,"low":1622.615,"volume":27908},{"date":"2023-11-03","open":1626.555,"close":1657.795,"high":1661.445,"low":1620.555,"volume":30176},{"date":"2023-11-06","open":1666.555,"close":1658.555,"high":1670.345,"low":1647.675,"volume":25524},{"date":"2023-11-07","open":1651.555,"close":1637.725,"high":1656.555,"low":1630.635,"volume":19582},{"date":"2023-11-08","open":1630.605,"close":1644.895,"high":1650.355,"low":1629.425,"volume":14546},{"date":"2023-11-09","open":1636.665,"close":1640.665,"high":1645.555,"low":1629.555,"volume":12800},{"date":"2023-11-10","open":1627.105,"close":1622.395,"high":1634.555,"low":1619.655,"volume":16466},{"date":"2023-11-13","open":1618.835,"close":1610.555,"high":1631.435,"low":1603.535,"volume":18370},{"date":"2023-11-14","open":1610.555,"close":1611.825,"high":1621.545,"low":1606.565,"volume":12817},{"date":"2023-11-15","open":1625.555,"close":1619.485,"high":1629.445,"low":1613.555,"volume":18435},{"date":"2023-11-16","open":1620.555,"close":1606.605,"high":1622.555,"low":1606.605,"volume":12558},{"date":"2023-11-17","open":1598.555,"close":1599.975,"high":1605.555,"low":1584.455,"volume":21714},{"date":"2023-11-20","open":1601.555,"close":1609.055,"high":1616.055,"low":1583.215,"volume":18608},{"date":"2023-11-21","open":1629.975,"close":1636.555,"high":1644.555,"low":1616.655,"volume":30098},{"date":"2023-11-22","open":1629.855,"close":1628.065,"high":1640.905,"low":1627.095,"volume":12665},{"date":"2023-11-23","open":1624.855,"close":1632.555,"high":1634.555,"low":1617.555,"volume":11550},{"date":"2023-11-24","open":1635.555,"close":1623.555,"high":1635.555,"low":1621.555,"volume":13085},{"date":"2023-11-27","open":1619.855,"close":1609.555,"high":1619.855,"low":1601.555,"volume":16261},{"date":"2023-11-28","open":1607.555,"close":1615.595,"high":1620.435,"low":1604.555,"volume":14520},{"date":"2023-11-29","open":1614.555,"close":1621.265,"high":1622.555,"low":1604.555,"volume":17149},{"date":"2023-11-30","open":1623.275,"close":1638.055,"high":1641.315,"low":1617.635,"volume":21353},{"date":"2023-12-01","open":1635.865,"close":1606.835,"high":1636.255,"low":1594.555,"volume":33051},{"date":"2023-12-04","open":1606.835,"close":1597.265,"high":1608.385,"low":1591.835,"volume":18440},{"date":"2023-12-05","open":1595.335,"close":1555.555,"high":1595.435,"low":1554.575,"volume":29903},{"date":"2023-12-06","open":1549.185,"close":1549.555,"high":1566.025,"low":1547.685,"volume":23851},{"date":"2023-12-07","open":1550.555,"close":1546.555,"high":1555.635,"low":1533.855,"volume":25042},{"date":"2023-12-08","open":1546.555,"close":1551.475,"high":1555.395,"low":1538.775,"volume":26288},{"date":"2023-12-11","open":1536.555,"close":1544.555,"high":1550.555,"low":1503.555,"volume":36831},{"date":"2023-12-12","open":1534.155,"close":1556.545,"high":1556.545,"low":1530.555,"volume":21011},{"date":"2023-12-13","open":1551.775,"close":1506.555,"high":1552.275,"low":1503.635,"volume":38789},{"date":"2023-12-14","open":1512.515,"close":1482.455,"high":1516.425,"low":1481.575,"volume":40672},{"date":"2023-12-15","open":1494.785,"close":1491.555,"high":1524.325,"low":1490.565,"volume":37093},{"date":"2023-12-18","open":1486.555,"close":1508.555,"high":1509.885,"low":1481.555,"volume":19897},{"date":"2023-12-19","open":1511.555,"close":1521.555,"high":1526.425,"low":1491.645,"volume":22207},{"date":"2023-12-20","open":1523.661,"close":1515.451,"high":1525.661,"low":1508.661,"volume":23092},{"date":"2023-12-21","open":1505.671,"close":1535.661,"high":1537.981,"low":1505.671,"volume":29012},{"date":"2023-12-22","open":1535.361,"close":1536.311,"high":1544.761,"low":1523.671,"volume":21667},{"date":"2023-12-25","open":1536.661,"close":1537.661,"high":1544.261,"low":1533.661,"volume":12471},{"date":"2023-12-26","open":1538.161,"close":1535.661,"high":1540.561,"low":1523.161,"volume":14771},{"date":"2023-12-27","open":1533.661,"close":1532.721,"high":1542.811,"low":1526.661,"volume":16056},{"date":"2023-12-28","open":1536.651,"close":1590.651,"high":1593.651,"low":1532.721,"volume":38338},{"date":"2023-12-29","open":1585.661,"close":1591.661,"high":1615.241,"low":1585.661,"volume":27539},{"date":"2024-01-02","open":1580.661,"close":1550.671,"high":1583.851,"low":1543.761,"volume":32156},{"date":"2024-01-03","open":1546.771,"close":1559.661,"high":1560.881,"low":1541.991,"volume":20229},{"date":"2024-01-04","open":1558.661,"close":1534.661,"high":1558.661,"low":1528.591,"volume":21551},{"date":"2024-01-05","open":1526.991,"close":1529.021,"high":1544.321,"low":1517.771,"volume":20243},{"date":"2024-01-08","open":1526.661,"close":1509.651,"high":1527.661,"low":1505.671,"volume":25586},{"date":"2024-01-09","open":1506.671,"close":1506.661,"high":1517.981,"low":1500.731,"volume":24412},{"date":"2024-01-10","open":1506.761,"close":1507.161,"high":1525.121,"low":1503.661,"volume":17351},{"date":"2024-01-11","open":1505.761,"close":1512.231,"high":1523.601,"low":1503.721,"volume":16441},{"date":"2024-01-12","open":1505.631,"close":1508.721,"high":1516.921,"low":1505.061,"volume":11603},{"date":"2024-01-15","open":1500.661,"close":1505.661,"high":1520.631,"low":1500.111,"volume":17854},{"date":"2024-01-16","open":1504.161,"close":1505.091,"high":1512.661,"low":1490.601,"volume":25903},{"date":"2024-01-17","open":1495.661,"close":1442.661,"high":1501.141,"low":1442.661,"volume":51633},{"date":"2024-01-18","open":1439.661,"close":1476.531,"high":1478.461,"low":1421.211,"volume":60440},{"date":"2024-01-19","open":1474.531,"close":1500.661,"high":1503.671,"low":1466.541,"volume":46378},{"date":"2024-01-22","open":1494.661,"close":1507.661,"high":1508.661,"low":1484.541,"volume":46946},{"date":"2024-01-23","open":1497.671,"close":1484.661,"high":1505.611,"low":1474.661,"volume":34835},{"date":"2024-01-24","open":1494.661,"close":1491.661,"high":1499.501,"low":1469.221,"volume":33216},{"date":"2024-01-25","open":1492.481,"close":1503.661,"high":1506.661,"low":1487.661,"volume":31206},{"date":"2024-01-26","open":1496.021,"close":1502.981,"high":1509.761,"low":1488.661,"volume":26955},{"date":"2024-01-29","open":1505.961,"close":1515.661,"high":1526.241,"low":1505.951,"volume":31421},{"date":"2024-01-30","open":1515.641,"close":1478.661,"high":1515.641,"low":1475.661,"volume":30866},{"date":"2024-01-31","open":1478.661,"close":1470.571,"high":1485.631,"low":1463.791,"volume":29649},{"date":"2024-02-01","open":1471.161,"close":1475.691,"high":1489.551,"low":1466.661,"volume":26485},{"date":"2024-02-02","open":1480.661,"close":1461.661,"high":1493.441,"low":1446.661,"volume":39382},{"date":"2024-02-05","open":1461.661,"close":1495.671,"high":1503.101,"low":1460.911,"volume":53130},{"date":"2024-02-06","open":1495.671,"close":1541.661,"high":1551.141,"low":1491.761,"volume":52472},{"date":"2024-02-07","open":1546.691,"close":1576.651,"high":1580.251,"low":1527.271,"volume":52601},{"date":"2024-02-08","open":1585.671,"close":1571.661,"high":1590.661,"low":1550.661,"volume":46757},{"date":"2024-02-19","open":1603.531,"close":1561.091,"high":1603.591,"low":1553.661,"volume":36977},{"date":"2024-02-20","open":1563.021,"close":1535.661,"high":1563.021,"low":1522.221,"volume":34470},{"date":"2024-02-21","open":1531.681,"close":1583.321,"high":1596.661,"low":1527.661,"volume":46154},{"date":"2024-02-22","open":1573.161,"close":1584.041,"high":1588.671,"low":1566.191,"volume":22794},{"date":"2024-02-23","open":1576.771,"close":1579.751,"high":1590.041,"low":1565.681,"volume":27306},{"date":"2024-02-26","open":1573.661,"close":1560.641,"high":1574.401,"low":1550.681,"volume":27318},{"date":"2024-02-27","open":1548.661,"close":1555.161,"high":1558.581,"low":1543.661,"volume":22080},{"date":"2024-02-28","open":1554.581,"close":1547.211,"high":1562.231,"low":1539.671,"volume":31867},{"date":"2024-02-29","open":1547.211,"close":1560.661,"high":1562.161,"low":1544.861,"volume":24758},{"date":"2024-03-01","open":1555.661,"close":1550.721,"high":1560.631,"low":1542.341,"volume":26868},{"date":"2024-03-04","open":1544.661,"close":1541.961,"high":1546.651,"low":1535.711,"volume":26485},{"date":"2024-03-05","open":1536.471,"close":1560.761,"high":1562.661,"low":1532.341,"volume":36238},{"date":"2024-03-06","open":1556.661,"close":1546.211,"high":1560.661,"low":1543.681,"volume":22142},{"date":"2024-03-07","open":1545.661,"close":1549.291,"high":1555.461,"low":1543.661,"volume":21599},{"date":"2024-03-08","open":1546.221,"close":1537.091,"high":1552.341,"low":1535.711,"volume":22156},{"date":"2024-03-11","open":1540.661,"close":1560.151,"high":1564.541,"low":1538.841,"volume":29895},{"date":"2024-03-12","open":1559.601,"close":1610.661,"high":1614.761,"low":1556.161,"volume":54227},{"date":"2024-03-13","open":1605.631,"close":1593.111,"high":1613.661,"low":1585.761,"volume":26500},{"date":"2024-03-14","open":1584.661,"close":1582.291,"high":1600.501,"low":1577.161,"volume":19405},{"date":"2024-03-15","open":1578.161,"close":1583.151,"high":1598.061,"low":1577.661,"volume":17834},{"date":"2024-03-18","open":1580.661,"close":1573.921,"high":1585.511,"low":1564.661,"volume":26055},{"date":"2024-03-19","open":1568.661,"close":1573.681,"high":1585.601,"low":1558.771,"volume":23948},{"date":"2024-03-20","open":1569.021,"close":1575.261,"high":1579.341,"low":1565.891,"volume":15249},{"date":"2024-03-21","open":1573.761,"close":1574.661,"high":1584.661,"low":1570.161,"volume":16596},{"date":"2024-03-22","open":1570.691,"close":1567.011,"high":1574.651,"low":1553.661,"volume":25456},{"date":"2024-03-25","open":1564.201,"close":1554.671,"high":1564.431,"low":1546.241,"volume":24473},{"date":"2024-03-26","open":1553.121,"close":1574.951,"high":1578.461,"low":1553.121,"volume":28069},{"date":"2024-03-27","open":1570.661,"close":1566.661,"high":1577.661,"low":1564.661,"volume":18113},{"date":"2024-03-28","open":1560.661,"close":1567.301,"high":1583.661,"low":1558.861,"volume":24642},{"date":"2024-03-29","open":1567.301,"close":1568.561,"high":1576.651,"low":1563.761,"volume":13457},{"date":"2024-04-01","open":1575.651,"close":1586.991,"high":1599.661,"low":1574.361,"volume":27131},{"date":"2024-04-02","open":1587.661,"close":1579.651,"high":1590.651,"low":1570.711,"volume":25449},{"date":"2024-04-03","open":1599.661,"close":1580.771,"high":1605.101,"low":1575.681,"volume":29046},{"date":"2024-04-08","open":1560.661,"close":1532.321,"high":1561.661,"low":1528.261,"volume":59167},{"date":"2024-04-09","open":1526.331,"close":1527.881,"high":1538.661,"low":1524.111,"volume":25590},{"date":"2024-04-10","open":1527.931,"close":1513.641,"high":1530.651,"low":1510.661,"volume":27631},{"date":"2024-04-11","open":1505.771,"close":1513.661,"high":1515.661,"low":1500.351,"volume":22766},{"date":"2024-04-12","open":1516.661,"close":1499.691,"high":1529.661,"low":1499.691,"volume":26744},{"date":"2024-04-15","open":1500.671,"close":1538.641,"high":1541.271,"low":1500.641,"volume":35818},{"date":"2024-04-16","open":1531.151,"close":1535.661,"high":1545.221,"low":1524.661,"volume":26266},{"date":"2024-04-17","open":1533.661,"close":1532.661,"high":1540.861,"low":1523.661,"volume":24819},{"date":"2024-04-18","open":1524.671,"close":1536.441,"high":1548.641,"low":1523.841,"volume":26568},{"date":"2024-04-19","open":1526.441,"close":1512.301,"high":1534.161,"low":1506.941,"volume":23500},{"date":"2024-04-22","open":1519.661,"close":1540.721,"high":1544.541,"low":1510.661,"volume":29951},{"date":"2024-04-23","open":1540.661,"close":1557.941,"high":1560.661,"low":1540.661,"volume":24980},{"date":"2024-04-24","open":1562.641,"close":1559.261,"high":1565.571,"low":1548.991,"volume":17086},{"date":"2024-04-25","open":1555.991,"close":1558.701,"high":1561.261,"low":1547.911,"volume":14476},{"date":"2024-04-26","open":1559.661,"close":1575.091,"high":1579.661,"low":1559.641,"volume":30996},{"date":"2024-04-29","open":1562.611,"close":1569.661,"high":1593.661,"low":1559.481,"volume":41332},{"date":"2024-04-30","open":1570.671,"close":1570.661,"high":1595.541,"low":1570.661,"volume":30760},{"date":"2024-05-06","open":1599.631,"close":1625.861,"high":1630.661,"low":1592.661,"volume":59909},{"date":"2024-05-07","open":1631.451,"close":1635.661,"high":1643.461,"low":1622.341,"volume":24925},{"date":"2024-05-08","open":1635.351,"close":1629.631,"high":1635.631,"low":1621.331,"volume":14769},{"date":"2024-05-09","open":1623.661,"close":1621.661,"high":1630.641,"low":1615.661,"volume":22387},{"date":"2024-05-10","open":1626.761,"close":1604.641,"high":1633.541,"low":1599.651,"volume":26207},{"date":"2024-05-13","open":1597.681,"close":1571.661,"high":1598.321,"low":1566.881,"volume":37662},{"date":"2024-05-14","open":1571.651,"close":1567.641,"high":1578.931,"low":1565.671,"volume":21274},{"date":"2024-05-15","open":1568.241,"close":1565.661,"high":1573.661,"low":1564.251,"volume":15739},{"date":"2024-05-16","open":1570.661,"close":1570.161,"high":1575.541,"low":1555.661,"volume":29680},{"date":"2024-05-17","open":1565.671,"close":1580.661,"high":1582.241,"low":1565.661,"volume":28924},{"date":"2024-05-20","open":1583.651,"close":1574.661,"high":1598.651,"low":1573.771,"volume":31426},{"date":"2024-05-21","open":1573.661,"close":1570.661,"high":1575.391,"low":1563.821,"volume":16293},{"date":"2024-05-22","open":1568.661,"close":1563.371,"high":1575.621,"low":1556.661,"volume":20286},{"date":"2024-05-23","open":1565.661,"close":1557.671,"high":1572.041,"low":1555.741,"volume":18885},{"date":"2024-05-24","open":1558.661,"close":1542.741,"high":1560.661,"low":1542.661,"volume":20217},{"date":"2024-05-27","open":1543.661,"close":1535.781,"high":1553.111,"low":1533.671,"volume":25098},{"date":"2024-05-28","open":1536.061,"close":1530.301,"high":1540.831,"low":1528.661,"volume":23521},{"date":"2024-05-29","open":1531.661,"close":1539.661,"high":1545.661,"low":1530.661,"volume":19651},{"date":"2024-05-30","open":1540.661,"close":1514.661,"high":1541.041,"low":1514.661,"volume":32208},{"date":"2024-05-31","open":1516.161,"close":1514.111,"high":1529.161,"low":1514.111,"volume":21857},{"date":"2024-06-03","open":1515.661,"close":1505.051,"high":1516.581,"low":1500.771,"volume":30261},{"date":"2024-06-04","open":1506.161,"close":1518.861,"high":1521.661,"low":1502.211,"volume":20841},{"date":"2024-06-05","open":1517.661,"close":1509.661,"high":1524.341,"low":1508.691,"volume":19056},{"date":"2024-06-06","open":1509.321,"close":1505.471,"high":1517.651,"low":1501.571,"volume":25610},{"date":"2024-06-07","open":1511.791,"close":1484.841,"high":1511.841,"low":1484.671,"volume":33525},{"date":"2024-06-11","open":1468.651,"close":1434.661,"high":1470.661,"low":1432.661,"volume":70247},{"date":"2024-06-12","open":1435.661,"close":1437.341,"high":1455.661,"low":1435.661,"volume":33171},{"date":"2024-06-13","open":1442.431,"close":1420.671,"high":1442.551,"low":1418.811,"volume":36186},{"date":"2024-06-14","open":1420.661,"close":1420.661,"high":1429.621,"low":1386.121,"volume":59514},{"date":"2024-06-17","open":1397.951,"close":1407.161,"high":1414.431,"low":1376.671,"volume":48318},{"date":"2024-06-18","open":1396.551,"close":1387.161,"high":1420.201,"low":1382.341,"volume":41258},{"date":"2024-06-19","open":1394.527,"close":1397.537,"high":1400.537,"low":1378.637,"volume":41262},{"date":"2024-06-20","open":1396.537,"close":1396.637,"high":1412.547,"low":1394.537,"volume":24711},{"date":"2024-06-21","open":1397.037,"close":1367.537,"high":1401.517,"low":1366.757,"volume":43320},{"date":"2024-06-24","open":1319.537,"close":1373.087,"high":1385.527,"low":1310.547,"volume":63840},{"date":"2024-06-25","open":1373.537,"close":1383.187,"high":1399.527,"low":1373.537,"volume":42098},{"date":"2024-06-26","open":1376.537,"close":1385.757,"high":1397.607,"low":1374.337,"volume":29570},{"date":"2024-06-27","open":1388.537,"close":1387.027,"high":1390.507,"low":1364.537,"volume":32822},{"date":"2024-06-28","open":1376.537,"close":1363.927,"high":1391.027,"low":1360.537,"volume":38582},{"date":"2024-07-01","open":1365.417,"close":1336.917,"high":1369.527,"low":1324.537,"volume":32161},{"date":"2024-07-02","open":1329.537,"close":1387.237,"high":1394.537,"low":1329.537,"volume":51853},{"date":"2024-07-03","open":1395.537,"close":1396.537,"high":1409.547,"low":1384.557,"volume":31573},{"date":"2024-07-04","open":1401.537,"close":1382.277,"high":1408.537,"low":1377.667,"volume":24380},{"date":"2024-07-05","open":1375.537,"close":1349.537,"high":1389.717,"low":1346.537,"volume":38829},{"date":"2024-07-08","open":1339.537,"close":1316.537,"high":1354.307,"low":1315.677,"volume":39527},{"date":"2024-07-09","open":1316.537,"close":1334.567,"high":1351.427,"low":1306.637,"volume":33621},{"date":"2024-07-10","open":1335.787,"close":1334.127,"high":1362.417,"low":1331.537,"volume":23763},{"date":"2024-07-11","open":1346.507,"close":1358.627,"high":1365.537,"low":1336.747,"volume":29020},{"date":"2024-07-12","open":1369.547,"close":1375.357,"high":1382.937,"low":1361.987,"volume":23386},{"date":"2024-07-15","open":1366.537,"close":1371.437,"high":1384.537,"low":1366.537,"volume":19176},{"date":"2024-07-16","open":1372.537,"close":1372.537,"high":1378.537,"low":1361.587,"volume":20316},{"date":"2024-07-17","open":1372.637,"close":1397.937,"high":1399.537,"low":1366.557,"volume":34311},{"date":"2024-07-18","open":1396.037,"close":1394.047,"high":1411.537,"low":1389.067,"volume":28870},{"date":"2024-07-19","open":1387.347,"close":1422.157,"high":1425.717,"low":1380.547,"volume":38943},{"date":"2024-07-22","open":1421.567,"close":1395.537,"high":1426.517,"low":1388.187,"volume":28543},{"date":"2024-07-23","open":1395.537,"close":1351.537,"high":1397.537,"low":1351.537,"volume":30944},{"date":"2024-07-24","open":1346.737,"close":1336.557,"high":1360.237,"low":1331.537,"volume":24123},{"date":"2024-07-25","open":1336.557,"close":1327.027,"high":1344.537,"low":1316.547,"volume":28347},{"date":"2024-07-26","open":1327.027,"close":1318.727,"high":1334.257,"low":1307.437,"volume":32354},{"date":"2024-07-29","open":1311.537,"close":1294.557,"high":1318.527,"low":1294.537,"volume":30869},{"date":"2024-07-30","open":1282.517,"close":1276.527,"high":1286.807,"low":1257.837,"volume":51779},{"date":"2024-07-31","open":1269.637,"close":1317.817,"high":1323.807,"low":1269.637,"volume":43272},{"date":"2024-08-01","open":1314.537,"close":1282.697,"high":1316.537,"low":1281.237,"volume":32038},{"date":"2024-08-02","open":1270.137,"close":1281.987,"high":1293.507,"low":1270.137,"volume":21928},{"date":"2024-08-05","open":1285.417,"close":1306.547,"high":1322.537,"low":1282.057,"volume":37736},{"date":"2024-08-06","open":1318.537,"close":1301.237,"high":1320.537,"low":1290.547,"volume":27444},{"date":"2024-08-07","open":1302.037,"close":1312.037,"high":1318.527,"low":1294.837,"volume":20622},{"date":"2024-08-08","open":1307.537,"close":1327.227,"high":1344.717,"low":1305.537,"volume":25131},{"date":"2024-08-09","open":1356.567,"close":1333.337,"high":1365.537,"low":1333.337,"volume":30138},{"date":"2024-08-12","open":1326.537,"close":1332.637,"high":1339.537,"low":1323.117,"volume":13632},{"date":"2024-08-13","open":1329.537,"close":1319.547,"high":1331.537,"low":1308.547,"volume":16308},{"date":"2024-08-14","open":1319.547,"close":1309.837,"high":1321.437,"low":1308.557,"volume":13414},{"date":"2024-08-15","open":1301.567,"close":1323.427,"high":1332.527,"low":1300.487,"volume":23039},{"date":"2024-08-16","open":1323.327,"close":1327.737,"high":1332.457,"low":1313.547,"volume":16455},{"date":"2024-08-19","open":1328.537,"close":1321.977,"high":1355.417,"low":1321.537,"volume":20433},{"date":"2024-08-20","open":1326.437,"close":1319.257,"high":1326.467,"low":1310.537,"volume":18591},{"date":"2024-08-21","open":1316.537,"close":1314.117,"high":1324.517,"low":1312.227,"volume":15092},{"date":"2024-08-22","open":1312.537,"close":1306.587,"high":1316.537,"low":1296.547,"volume":19527},{"date":"2024-08-23","open":1304.537,"close":1311.527,"high":1320.037,"low":1302.657,"volume":15320},{"date":"2024-08-26","open":1313.537,"close":1308.537,"high":1320.397,"low":1299.687,"volume":15628},{"date":"2024-08-27","open":1308.537,"close":1300.607,"high":1309.537,"low":1297.647,"volume":13657},{"date":"2024-08-28","open":1300.607,"close":1285.537,"high":1302.537,"low":1271.537,"volume":31664},{"date":"2024-08-29","open":1276.537,"close":1309.837,"high":1314.537,"low":1276.537,"volume":27472},{"date":"2024-08-30","open":1309.537,"close":1339.727,"high":1354.607,"low":1301.537,"volume":38739},{"date":"2024-09-02","open":1326.537,"close":1291.537,"high":1334.537,"low":1291.537,"volume":34135},{"date":"2024-09-03","open":1294.537,"close":1306.537,"high":1311.517,"low":1289.557,"volume":17888},{"date":"2024-09-04","open":1298.537,"close":1296.537,"high":1315.727,"low":1296.277,"volume":14211},{"date":"2024-09-05","open":1297.037,"close":1301.417,"high":1303.537,"low":1293.537,"volume":14503},{"date":"2024-09-06","open":1301.537,"close":1294.537,"high":1302.537,"low":1294.537,"volume":10321},{"date":"2024-09-09","open":1276.547,"close":1271.537,"high":1290.247,"low":1266.617,"volume":28638},{"date":"2024-09-10","open":1266.557,"close":1274.537,"high":1289.537,"low":1266.557,"volume":19803},{"date":"2024-09-11","open":1272.137,"close":1276.537,"high":1282.417,"low":1261.537,"volume":20996},{"date":"2024-09-12","open":1276.537,"close":1231.597,"high":1281.537,"low":1231.447,"volume":47948},{"date":"2024-09-13","open":1227.537,"close":1200.667,"high":1228.537,"low":1193.837,"volume":56005},{"date":"2024-09-18","open":1196.537,"close":1163.437,"high":1196.547,"low":1163.197,"volume":46185},{"date":"2024-09-19","open":1158.537,"close":1157.537,"high":1189.417,"low":1142.367,"volume":59988},{"date":"2024-09-20","open":1158.037,"close":1160.457,"high":1170.437,"low":1146.567,"volume":39982},{"date":"2024-09-23","open":1164.537,"close":1158.077,"high":1190.037,"low":1157.197,"volume":45550},{"date":"2024-09-24","open":1181.627,"close":1269.137,"high":1269.537,"low":1161.627,"volume":100413},{"date":"2024-09-25","open":1296.587,"close":1295.537,"high":1323.537,"low":1293.247,"volume":73954},{"date":"2024-09-26","open":1296.497,"close":1425.537,"high":1426.407,"low":1292.537,"volume":97278},{"date":"2024-09-27","open":1496.537,"close":1525.737,"high":1525.737,"low":1461.897,"volume":87922},{"date":"2024-09-30","open":1588.537,"close":1644.537,"high":1656.417,"low":1548.537,"volume":157293},{"date":"2024-10-08","open":1806.537,"close":1619.537,"high":1806.537,"low":1576.717,"volume":194709},{"date":"2024-10-09","open":1596.537,"close":1491.687,"high":1596.537,"low":1486.537,"volume":120197},{"date":"2024-10-10","open":1518.797,"close":1536.537,"high":1564.617,"low":1487.537,"volume":74603},{"date":"2024-10-11","open":1511.937,"close":1501.527,"high":1536.497,"low":1486.537,"volume":41915},{"date":"2024-10-14","open":1509.537,"close":1498.527,"high":1517.167,"low":1477.707,"volume":44812},{"date":"2024-10-15","open":1495.537,"close":1450.787,"high":1497.527,"low":1449.547,"volume":43571},{"date":"2024-10-16","open":1437.417,"close":1419.037,"high":1446.337,"low":1406.537,"volume":46664},{"date":"2024-10-17","open":1433.537,"close":1391.137,"high":1434.197,"low":1389.947,"volume":39460},{"date":"2024-10-18","open":1389.537,"close":1437.537,"high":1464.377,"low":1375.497,"volume":68619},{"date":"2024-10-21","open":1437.747,"close":1425.337,"high":1446.507,"low":1417.747,"volume":42008},{"date":"2024-10-22","open":1423.097,"close":1439.537,"high":1456.717,"low":1420.737,"volume":36269},{"date":"2024-10-23","open":1440.647,"close":1464.037,"high":1473.487,"low":1428.537,"volume":40088},{"date":"2024-10-24","open":1457.537,"close":1448.737,"high":1471.537,"low":1441.547,"volume":23923},{"date":"2024-10-25","open":1443.537,"close":1455.387,"high":1471.327,"low":1442.547,"volume":27745},{"date":"2024-10-28","open":1456.537,"close":1461.537,"high":1461.537,"low":1418.767,"volume":39121},{"date":"2024-10-29","open":1456.537,"close":1428.157,"high":1476.537,"low":1426.537,"volume":41166},{"date":"2024-10-30","open":1421.537,"close":1428.537,"high":1447.727,"low":1419.947,"volume":32006},{"date":"2024-10-31","open":1428.687,"close":1424.327,"high":1436.537,"low":1416.537,"volume":29957},{"date":"2024-11-01","open":1417.537,"close":1430.287,"high":1441.667,"low":1417.337,"volume":32284},{"date":"2024-11-04","open":1441.467,"close":1444.737,"high":1446.537,"low":1424.597,"volume":29093},{"date":"2024-11-05","open":1436.537,"close":1473.527,"high":1474.237,"low":1432.547,"volume":45640},{"date":"2024-11-06","open":1471.537,"close":1467.537,"high":1485.527,"low":1457.757,"volume":37631},{"date":"2024-11-07","open":1458.997,"close":1545.677,"high":1550.037,"low":1458.837,"volume":74739},{"date":"2024-11-08","open":1557.427,"close":1506.507,"high":1563.647,"low":1497.547,"volume":60771},{"date":"2024-11-11","open":1486.537,"close":1494.547,"high":1506.487,"low":1463.727,"volume":43854},{"date":"2024-11-12","open":1485.537,"close":1473.737,"high":1519.537,"low":1470.487,"volume":49223},{"date":"2024-11-13","open":1464.537,"close":1475.037,"high":1483.197,"low":1457.817,"volume":29125},{"date":"2024-11-14","open":1466.537,"close":1470.337,"high":1490.987,"low":1462.187,"volume":29248},{"date":"2024-11-15","open":1465.537,"close":1455.537,"high":1480.337,"low":1449.537,"volume":33761},{"date":"2024-11-18","open":1458.537,"close":1455.537,"high":1472.527,"low":1451.537,"volume":27092},{"date":"2024-11-19","open":1461.537,"close":1438.457,"high":1465.907,"low":1421.537,"volume":33266},{"date":"2024-11-20","open":1439.537,"close":1441.347,"high":1450.507,"low":1427.837,"volume":21345},{"date":"2024-11-21","open":1440.407,"close":1441.667,"high":1445.527,"low":1428.537,"volume":18262},{"date":"2024-11-22","open":1437.687,"close":1404.357,"high":1444.307,"low":1404.357,"volume":33436},{"date":"2024-11-25","open":1407.537,"close":1395.107,"high":1428.537,"low":1393.207,"volume":33186},{"date":"2024-11-26","open":1395.107,"close":1405.537,"high":1415.417,"low":1385.417,"volume":25745},{"date":"2024-11-27","open":1405.537,"close":1415.587,"high":1418.687,"low":1401.537,"volume":25934},{"date":"2024-11-28","open":1418.537,"close":1414.537,"high":1421.527,"low":1398.537,"volume":23952},{"date":"2024-11-29","open":1413.537,"close":1422.277,"high":1451.537,"low":1409.747,"volume":36088},{"date":"2024-12-02","open":1422.537,"close":1421.537,"high":1426.527,"low":1411.637,"volume":26820},{"date":"2024-12-03","open":1420.537,"close":1423.277,"high":1425.437,"low":1412.617,"volume":24807},{"date":"2024-12-04","open":1416.607,"close":1416.537,"high":1420.197,"low":1406.537,"volume":23924},{"date":"2024-12-05","open":1407.397,"close":1407.537,"high":1414.397,"low":1406.537,"volume":16141},{"date":"2024-12-06","open":1409.537,"close":1417.547,"high":1435.437,"low":1404.607,"volume":32040},{"date":"2024-12-09","open":1418.557,"close":1415.337,"high":1426.257,"low":1409.737,"volume":19800},{"date":"2024-12-10","open":1466.537,"close":1443.127,"high":1476.267,"low":1441.717,"volume":60312},{"date":"2024-12-11","open":1436.537,"close":1432.137,"high":1451.537,"low":1427.517,"volume":29671},{"date":"2024-12-12","open":1428.557,"close":1462.337,"high":1462.537,"low":1425.537,"volume":41937},{"date":"2024-12-13","open":1446.547,"close":1415.537,"high":1451.527,"low":1415.417,"volume":49512},{"date":"2024-12-16","open":1417.537,"close":1423.737,"high":1425.537,"low":1407.247,"volume":32537},{"date":"2024-12-17","open":1422.527,"close":1454.537,"high":1465.537,"low":1417.547,"volume":54172},{"date":"2024-12-18","open":1454.507,"close":1468.037,"high":1473.537,"low":1443.637,"volume":41162},{"date":"2024-12-19","open":1461.677,"close":1447.547,"high":1464.467,"low":1446.867,"volume":24809},{"date":"2024-12-20","open":1451.549,"close":1442.419,"high":1462.219,"low":1440.439,"volume":28158},{"date":"2024-12-23","open":1443.419,"close":1446.869,"high":1458.419,"low":1437.419,"volume":21603},{"date":"2024-12-24","open":1445.419,"close":1459.239,"high":1464.419,"low":1442.009,"volume":22105},{"date":"2024-12-25","open":1459.219,"close":1450.419,"high":1459.219,"low":1446.519,"volume":17123},{"date":"2024-12-26","open":1454.419,"close":1448.209,"high":1459.199,"low":1443.419,"volume":18287},{"date":"2024-12-27","open":1449.319,"close":1449.389,"high":1456.419,"low":1439.919,"volume":20759},{"date":"2024-12-30","open":1454.389,"close":1445.419,"high":1464.379,"low":1445.419,"volume":25130},{"date":"2024-12-31","open":1445.819,"close":1444.419,"high":1465.419,"low":1442.429,"volume":39354},{"date":"2025-01-02","open":1444.419,"close":1408.419,"high":1444.909,"low":1400.419,"volume":50029},{"date":"2025-01-03","open":1414.919,"close":1395.419,"high":1415.409,"low":1387.429,"volume":32628},{"date":"2025-01-06","open":1373.419,"close":1360.419,"high":1383.079,"low":1353.219,"volume":44255},{"date":"2025-01-07","open":1365.079,"close":1360.619,"high":1372.309,"low":1359.419,"volume":24221},{"date":"2025-01-08","open":1360.419,"close":1362.919,"high":1372.239,"low":1347.079,"volume":35258},{"date":"2025-01-09","open":1369.409,"close":1364.419,"high":1384.999,"low":1353.399,"volume":29706},{"date":"2025-01-10","open":1367.519,"close":1356.419,"high":1372.369,"low":1356.419,"volume":21872},{"date":"2025-01-13","open":1345.419,"close":1364.399,"high":1364.859,"low":1342.429,"volume":21083},{"date":"2025-01-14","open":1365.369,"close":1392.919,"high":1399.099,"low":1362.419,"volume":30957},{"date":"2025-01-15","open":1387.419,"close":1391.689,"high":1395.019,"low":1380.429,"volume":18399},{"date":"2025-01-16","open":1394.419,"close":1366.799,"high":1403.079,"low":1362.419,"volume":26342},{"date":"2025-01-17","open":1366.809,"close":1375.169,"high":1381.419,"low":1366.799,"volume":18309},{"date":"2025-01-20","open":1381.419,"close":1395.219,"high":1410.209,"low":1380.419,"volume":31410},{"date":"2025-01-21","open":1401.419,"close":1388.569,"high":1402.419,"low":1385.419,"volume":16856},{"date":"2025-01-22","open":1383.689,"close":1361.419,"high":1388.369,"low":1358.419,"volume":28294},{"date":"2025-01-23","open":1370.389,"close":1363.419,"high":1388.419,"low":1358.419,"volume":27125},{"date":"2025-01-24","open":1362.419,"close":1356.419,"high":1368.209,"low":1350.729,"volume":31360},{"date":"2025-01-27","open":1357.419,"close":1355.409,"high":1364.389,"low":1347.439,"volume":29356},{"date":"2025-02-05","open":1360.419,"close":1324.219,"high":1363.419,"low":1322.629,"volume":40757},{"date":"2025-02-06","open":1320.429,"close":1333.259,"high":1342.409,"low":1320.429,"volume":27356},{"date":"2025-02-07","open":1334.099,"close":1356.419,"high":1363.099,"low":1323.829,"volume":37242},{"date":"2025-02-10","open":1358.419,"close":1351.929,"high":1360.419,"low":1347.509,"volume":20840},{"date":"2025-02-11","open":1355.369,"close":1338.419,"high":1356.379,"low":1336.319,"volume":23573},{"date":"2025-02-12","open":1338.419,"close":1363.419,"high":1365.419,"low":1337.299,"volume":25476},{"date":"2025-02-13","open":1363.439,"close":1385.479,"high":1395.669,"low":1354.929,"volume":43385},{"date":"2025-02-14","open":1385.479,"close":1395.419,"high":1397.419,"low":1378.639,"volume":27100},{"date":"2025-02-17","open":1401.419,"close":1392.039,"high":1415.399,"low":1387.519,"volume":32471},{"date":"2025-02-18","open":1390.419,"close":1395.419,"high":1413.409,"low":1382.499,"volume":27800},{"date":"2025-02-19","open":1395.469,"close":1411.419,"high":1414.859,"low":1385.319,"volume":32393},{"date":"2025-02-20","open":1403.419,"close":1394.419,"high":1412.389,"low":1393.809,"volume":23750},{"date":"2025-02-21","open":1400.419,"close":1408.629,"high":1417.149,"low":1393.429,"volume":36418},{"date":"2025-02-24","open":1408.419,"close":1399.489,"high":1419.939,"low":1394.419,"volume":34744},{"date":"2025-02-25","open":1390.429,"close":1374.419,"high":1393.809,"low":1372.419,"volume":28387},{"date":"2025-02-26","open":1375.869,"close":1380.429,"high":1385.379,"low":1365.419,"volume":26366},{"date":"2025-02-27","open":1380.439,"close":1405.979,"high":1410.319,"low":1374.419,"volume":49762},{"date":"2025-02-28","open":1405.919,"close":1421.209,"high":1448.799,"low":1402.419,"volume":56129},{"date":"2025-03-03","open":1423.019,"close":1407.439,"high":1441.409,"low":1401.919,"volume":31596},{"date":"2025-03-04","open":1405.419,"close":1390.529,"high":1406.419,"low":1385.629,"volume":25211},{"date":"2025-03-05","open":1392.419,"close":1386.789,"high":1394.419,"low":1380.519,"volume":24605},{"date":"2025-03-06","open":1394.419,"close":1426.399,"high":1430.619,"low":1392.499,"volume":42168},{"date":"2025-03-07","open":1423.419,"close":1441.419,"high":1448.779,"low":1423.419,"volume":37991},{"date":"2025-03-10","open":1440.229,"close":1443.319,"high":1447.299,"low":1426.559,"volume":31369},{"date":"2025-03-11","open":1437.419,"close":1469.099,"high":1469.099,"low":1432.419,"volume":39776},{"date":"2025-03-12","open":1467.379,"close":1462.999,"high":1470.099,"low":1446.769,"volume":29604},{"date":"2025-03-13","open":1464.419,"close":1458.189,"high":1475.919,"low":1451.299,"volume":25724},{"date":"2025-03-14","open":1468.079,"close":1548.429,"high":1548.429,"low":1461.419,"volume":92913},{"date":"2025-03-17","open":1577.419,"close":1558.279,"high":1578.409,"low":1547.299,"volume":54689},{"date":"2025-03-18","open":1565.459,"close":1544.419,"high":1572.419,"low":1542.119,"volume":31613},{"date":"2025-03-19","open":1544.709,"close":1556.129,"high":1568.419,"low":1543.419,"volume":27390},{"date":"2025-03-20","open":1556.129,"close":1524.419,"high":1558.019,"low":1515.489,"volume":36737},{"date":"2025-03-21","open":1519.419,"close":1494.169,"high":1532.619,"low":1489.249,"volume":33614},{"date":"2025-03-24","open":1490.419,"close":1503.419,"high":1510.079,"low":1482.799,"volume":25566},{"date":"2025-03-25","open":1508.419,"close":1495.919,"high":1513.219,"low":1487.079,"volume":17674},{"date":"2025-03-26","open":1493.189,"close":1496.419,"high":1502.999,"low":1491.419,"volume":14324},{"date":"2025-03-27","open":1496.419,"close":1509.419,"high":1518.669,"low":1493.799,"volume":17956},{"date":"2025-03-28","open":1511.349,"close":1505.629,"high":1513.419,"low":1496.419,"volume":16228},{"date":"2025-03-31","open":1501.399,"close":1481.419,"high":1507.379,"low":1480.479,"volume":21085},{"date":"2025-04-01","open":1484.419,"close":1476.439,"high":1490.309,"low":1472.629,"volume":18556},{"date":"2025-04-02","open":1478.419,"close":1469.439,"high":1488.219,"low":1465.919,"volume":21674},{"date":"2025-04-03","open":1450.419,"close":1489.299,"high":1506.419,"low":1449.429,"volume":35481},{"date":"2025-04-07","open":1440.429,"close":1420.419,"high":1457.269,"low":1382.419,"volume":101953},{"date":"2025-04-08","open":1433.419,"close":1465.419,"high":1465.419,"low":1415.419,"volume":73876},{"date":"2025-04-09","open":1445.439,"close":1461.459,"high":1477.219,"low":1440.969,"volume":55630},{"date":"2025-04-10","open":1471.409,"close":1469.419,"high":1475.419,"low":1448.419,"volume":38620},{"date":"2025-04-11","open":1500.389,"close":1489.399,"high":1500.389,"low":1465.419,"volume":32634},{"date":"2025-04-14","open":1481.389,"close":1472.409,"high":1486.419,"low":1471.949,"volume":21711},{"date":"2025-04-15","open":1472.419,"close":1478.419,"high":1485.419,"low":1465.419,"volume":21489},{"date":"2025-04-16","open":1472.419,"close":1479.589,"high":1496.419,"low":1457.419,"volume":31156},{"date":"2025-04-17","open":1474.419,"close":1490.419,"high":1496.919,"low":1470.409,"volume":23846},{"date":"2025-04-18","open":1486.419,"close":1486.359,"high":1495.419,"low":1476.419,"volume":20298},{"date":"2025-04-21","open":1485.919,"close":1471.419,"high":1485.919,"low":1471.419,"volume":18057},{"date":"2025-04-22","open":1470.419,"close":1469.219,"high":1476.719,"low":1463.629,"volume":18432},{"date":"2025-04-23","open":1479.419,"close":1472.419,"high":1479.639,"low":1465.419,"volume":18669},{"date":"2025-04-24","open":1472.419,"close":1472.669,"high":1481.099,"low":1469.399,"volume":14872},{"date":"2025-04-25","open":1477.519,"close":1470.419,"high":1481.619,"low":1470.419,"volume":14765},{"date":"2025-04-28","open":1472.419,"close":1470.419,"high":1475.419,"low":1467.019,"volume":14660},{"date":"2025-04-29","open":1470.419,"close":1464.419,"high":1472.959,"low":1452.439,"volume":18922},{"date":"2025-04-30","open":1470.409,"close":1467.419,"high":1487.079,"low":1466.719,"volume":25754},{"date":"2025-05-06","open":1479.419,"close":1470.619,"high":1479.419,"low":1464.749,"volume":18300},{"date":"2025-05-07","open":1490.419,"close":1475.419,"high":1490.419,"low":1470.619,"volume":27462},{"date":"2025-05-08","open":1473.419,"close":1498.609,"high":1513.199,"low":1470.249,"volume":33481},{"date":"2025-05-09","open":1499.409,"close":1511.599,"high":1517.869,"low":1495.469,"volume":23672},{"date":"2025-05-12","open":1518.419,"close":1524.919,"high":1539.349,"low":1517.029,"volume":24735},{"date":"2025-05-13","open":1529.339,"close":1510.719,"high":1529.339,"low":1505.529,"volume":21258},{"date":"2025-05-14","open":1510.419,"close":1555.409,"high":1565.419,"low":1508.599,"volume":39460},{"date":"2025-05-15","open":1555.219,"close":1552.429,"high":1564.009,"low":1544.549,"volume":24733},{"date":"2025-05-16","open":1554.409,"close":1534.549,"high":1557.409,"low":1534.549,"volume":22935},{"date":"2025-05-19","open":1516.419,"close":1499.399,"high":1520.419,"low":1494.299,"volume":38063},{"date":"2025-05-20","open":1500.419,"close":1506.419,"high":1515.219,"low":1495.519,"volume":19522},{"date":"2025-05-21","open":1505.419,"close":1501.389,"high":1516.359,"low":1501.389,"volume":19795},{"date":"2025-05-22","open":1501.409,"close":1500.419,"high":1505.409,"low":1490.519,"volume":15090},{"date":"2025-05-23","open":1495.619,"close":1493.019,"high":1508.319,"low":1492.079,"volume":21537},{"date":"2025-05-26","open":1490.419,"close":1470.919,"high":1495.049,"low":1465.419,"volume":27087},{"date":"2025-05-27","open":1471.419,"close":1464.319,"high":1479.019,"low":1463.929,"volume":17752},{"date":"2025-05-28","open":1464.409,"close":1457.419,"high":1466.879,"low":1453.419,"volume":16266},{"date":"2025-05-29","open":1460.419,"close":1460.419,"high":1475.419,"low":1452.419,"volume":21860},{"date":"2025-05-30","open":1460.569,"close":1442.419,"high":1465.419,"low":1435.659,"volume":31239},{"date":"2025-06-03","open":1428.429,"close":1429.419,"high":1439.419,"low":1425.439,"volume":28979},{"date":"2025-06-04","open":1430.919,"close":1430.379,"high":1443.419,"low":1429.639,"volume":23008},{"date":"2025-06-05","open":1434.419,"close":1434.419,"high":1436.419,"low":1422.619,"volume":23214},{"date":"2025-06-06","open":1434.219,"close":1426.809,"high":1439.389,"low":1423.419,"volume":25023},{"date":"2025-06-09","open":1425.439,"close":1406.529,"high":1429.119,"low":1406.099,"volume":44959},{"date":"2025-06-10","open":1406.419,"close":1395.429,"high":1412.419,"low":1395.219,"volume":30492},{"date":"2025-06-11","open":1397.219,"close":1400.419,"high":1414.419,"low":1396.519,"volume":30893},{"date":"2025-06-12","open":1400.419,"close":1379.419,"high":1404.289,"low":1374.519,"volume":49904},{"date":"2025-06-13","open":1364.829,"close":1347.369,"high":1370.389,"low":1345.479,"volume":59113},{"date":"2025-06-16","open":1321.619,"close":1342.709,"high":1345.459,"low":1321.599,"volume":42888},{"date":"2025-06-17","open":1340.419,"close":1347.419,"high":1347.419,"low":1332.599,"volume":27232},{"date":"2025-06-18","open":1360.419,"close":1345.419,"high":1363.859,"low":1341.429,"volume":30761},{"date":"2025-06-19","open":1346.419,"close":1346.419,"high":1354.089,"low":1337.599,"volume":24501},{"date":"2025-06-20","open":1343.999,"close":1349.079,"high":1361.559,"low":1340.619,"volume":34816},{"date":"2025-06-23","open":1340.419,"close":1340.419,"high":1353.419,"low":1325.599,"volume":26723},{"date":"2025-06-24","open":1343.769,"close":1357.619,"high":1372.099,"low":1343.769,"volume":36312},{"date":"2025-06-25","open":1359.529,"close":1356.279,"high":1369.619,"low":1340.929,"volume":41050},{"date":"2025-06-26","open":1363.019,"close":1368.019,"high":1376.019,"low":1358.099,"volume":34860},{"date":"2025-06-27","open":1368.029,"close":1351.109,"high":1371.019,"low":1351.109,"volume":38250},{"date":"2025-06-30","open":1351.519,"close":1357.539,"high":1361.249,"low":1350.019,"volume":30457},{"date":"2025-07-01","open":1357.019,"close":1353.119,"high":1359.959,"low":1351.329,"volume":19878},{"date":"2025-07-02","open":1357.519,"close":1357.619,"high":1362.819,"low":1348.019,"volume":26218},{"date":"2025-07-03","open":1360.019,"close":1363.619,"high":1370.709,"low":1356.019,"volume":24413},{"date":"2025-07-04","open":1363.719,"close":1370.239,"high":1379.909,"low":1358.029,"volume":28767},{"date":"2025-07-07","open":1370.299,"close":1358.719,"high":1371.519,"low":1358.029,"volume":23855},{"date":"2025-07-08","open":1358.729,"close":1364.129,"high":1368.019,"low":1358.719,"volume":18674},{"date":"2025-07-09","open":1363.019,"close":1366.899,"high":1377.989,"low":1362.189,"volume":27745},{"date":"2025-07-10","open":1366.989,"close":1374.519,"high":1384.199,"low":1358.419,"volume":38725},{"date":"2025-07-11","open":1371.179,"close":1375.019,"high":1406.019,"low":1371.179,"volume":57243},{"date":"2025-07-14","open":1378.019,"close":1371.619,"high":1382.999,"low":1369.619,"volume":27781},{"date":"2025-07-15","open":1368.999,"close":1359.019,"high":1370.949,"low":1356.339,"volume":35406},{"date":"2025-07-16","open":1358.029,"close":1359.049,"high":1365.509,"low":1357.969,"volume":21286},{"date":"2025-07-17","open":1361.999,"close":1364.369,"high":1371.029,"low":1360.899,"volume":23106},{"date":"2025-07-18","open":1368.019,"close":1385.019,"high":1385.829,"low":1364.399,"volume":41823},{"date":"2025-07-21","open":1385.009,"close":1391.019,"high":1394.819,"low":1383.019,"volume":26203},{"date":"2025-07-22","open":1392.019,"close":1412.999,"high":1414.619,"low":1388.699,"volume":42119},{"date":"2025-07-23","open":1417.019,"close":1423.519,"high":1443.019,"low":1416.969,"volume":45045},{"date":"2025-07-24","open":1424.019,"close":1439.519,"high":1447.019,"low":1423.019,"volume":38804},{"date":"2025-07-25","open":1439.419,"close":1403.019,"high":1439.419,"low":1401.019,"volume":41911},{"date":"2025-07-28","open":1401.019,"close":1386.679,"high":1403.009,"low":1384.319,"volume":38586},{"date":"2025-07-29","open":1387.619,"close":1387.019,"high":1396.809,"low":1383.029,"volume":26304},{"date":"2025-07-30","open":1392.019,"close":1397.459,"high":1405.179,"low":1385.019,"volume":31868},{"date":"2025-07-31","open":1391.019,"close":1369.689,"high":1392.889,"low":1366.019,"volume":51798},{"date":"2025-08-01","open":1369.889,"close":1365.019,"high":1373.979,"low":1362.019,"volume":29636},{"date":"2025-08-04","open":1363.019,"close":1367.019,"high":1367.819,"low":1362.019,"volume":18688},{"date":"2025-08-05","open":1369.019,"close":1375.759,"high":1377.959,"low":1365.129,"volume":25342},{"date":"2025-08-06","open":1377.019,"close":1371.899,"high":1377.019,"low":1367.319,"volume":23699},{"date":"2025-08-07","open":1371.899,"close":1370.369,"high":1375.719,"low":1368.079,"volume":28001},{"date":"2025-08-08","open":1371.069,"close":1368.989,"high":1374.519,"low":1366.019,"volume":18655},{"date":"2025-08-11","open":1371.519,"close":1393.019,"high":1400.009,"low":1371.019,"volume":47159},{"date":"2025-08-12","open":1397.019,"close":1385.059,"high":1413.089,"low":1384.019,"volume":42019},{"date":"2025-08-13","open":1373.019,"close":1368.069,"high":1381.699,"low":1368.019,"volume":65528},{"date":"2025-08-14","open":1368.959,"close":1375.009,"high":1395.529,"low":1368.959,"volume":48129},{"date":"2025-08-15","open":1374.029,"close":1370.099,"high":1376.679,"low":1368.239,"volume":47582},{"date":"2025-08-18","open":1375.009,"close":1376.519,"high":1384.659,"low":1371.119,"volume":47378},{"date":"2025-08-19","open":1381.519,"close":1386.019,"high":1394.679,"low":1380.019,"volume":46372},{"date":"2025-08-20","open":1386.019,"close":1398.019,"high":1400.819,"low":1378.039,"volume":45805},{"date":"2025-08-21","open":1401.469,"close":1396.269,"high":1403.009,"low":1391.669,"volume":30891},{"date":"2025-08-22","open":1396.899,"close":1411.969,"high":1412.019,"low":1392.789,"volume":44971},{"date":"2025-08-25","open":1418.029,"close":1438.349,"high":1444.019,"low":1414.019,"volume":65325},{"date":"2025-08-26","open":1438.339,"close":1429.629,"high":1442.249,"low":1428.029,"volume":39602},{"date":"2025-08-27","open":1429.899,"close":1396.019,"high":1432.949,"low":1396.019,"volume":56006},{"date":"2025-08-28","open":1395.989,"close":1394.119,"high":1404.119,"low":1386.789,"volume":39282},{"date":"2025-08-29","open":1401.019,"close":1428.019,"high":1430.599,"low":1400.019,"volume":62256},{"date":"2025-09-01","open":1430.219,"close":1424.119,"high":1436.019,"low":1413.719,"volume":45123},{"date":"2025-09-02","open":1426.679,"close":1439.319,"high":1457.019,"low":1426.019,"volume":56688},{"date":"2025-09-03","open":1439.019,"close":1428.569,"high":1451.519,"low":1414.019,"volume":45045},{"date":"2025-09-04","open":1420.019,"close":1420.679,"high":1427.319,"low":1408.489,"volume":47747},{"date":"2025-09-05","open":1419.019,"close":1431.019,"high":1434.989,"low":1412.019,"volume":37388},{"date":"2025-09-08","open":1431.019,"close":1449.249,"high":1454.459,"low":1425.519,"volume":51383},{"date":"2025-09-09","open":1453.019,"close":1453.019,"high":1457.969,"low":1441.439,"volume":35743},{"date":"2025-09-10","open":1454.679,"close":1470.029,"high":1477.969,"low":1444.019,"volume":49663},{"date":"2025-09-11","open":1470.029,"close":1471.519,"high":1474.039,"low":1456.519,"volume":37239},{"date":"2025-09-12","open":1474.019,"close":1464.019,"high":1486.039,"low":1458.549,"volume":33722},{"date":"2025-09-15","open":1463.889,"close":1463.119,"high":1465.499,"low":1449.519,"volume":25827},{"date":"2025-09-16","open":1463.119,"close":1447.999,"high":1469.009,"low":1444.229,"volume":32718},{"date":"2025-09-17","open":1448.009,"close":1441.019,"high":1458.299,"low":1438.029,"volume":30331},{"date":"2025-09-18","open":1440.019,"close":1415.979,"high":1445.819,"low":1411.519,"volume":49721},{"date":"2025-09-19","open":1416.009,"close":1415.989,"high":1423.519,"low":1405.029,"volume":32637},{"date":"2025-09-22","open":1413.109,"close":1401.369,"high":1415.989,"low":1398.029,"volume":34947},{"date":"2025-09-23","open":1398.519,"close":1395.439,"high":1405.519,"low":1388.019,"volume":38663},{"date":"2025-09-24","open":1382.089,"close":1390.019,"high":1404.799,"low":1382.089,"volume":30744},{"date":"2025-09-25","open":1390.849,"close":1387.019,"high":1393.229,"low":1384.019,"volume":33870},{"date":"2025-09-26","open":1389.199,"close":1383.019,"high":1395.129,"low":1376.029,"volume":45121},{"date":"2025-09-29","open":1387.399,"close":1408.879,"high":1418.009,"low":1383.019,"volume":53684},{"date":"2025-09-30","open":1408.019,"close":1392.009,"high":1408.779,"low":1388.019,"volume":39364},{"date":"2025-10-09","open":1384.019,"close":1384.799,"high":1387.399,"low":1368.019,"volume":54918},{"date":"2025-10-10","open":1385.619,"close":1378.019,"high":1387.959,"low":1375.519,"volume":36001},{"date":"2025-10-13","open":1363.719,"close":1367.219,"high":1370.869,"low":1363.139,"volume":46069},{"date":"2025-10-14","open":1378.009,"close":1399.039,"high":1412.019,"low":1378.009,"volume":66672},{"date":"2025-10-15","open":1398.999,"close":1410.019,"high":1411.019,"low":1393.099,"volume":42785},{"date":"2025-10-16","open":1409.939,"close":1432.929,"high":1432.969,"low":1406.899,"volume":45730},{"date":"2025-10-17","open":1431.119,"close":1403.019,"high":1436.019,"low":1402.049,"volume":38086},{"date":"2025-10-20","open":1403.019,"close":1405.949,"high":1417.519,"low":1402.899,"volume":25950},{"date":"2025-10-21","open":1407.019,"close":1410.279,"high":1417.959,"low":1403.519,"volume":25443},{"date":"2025-10-22","open":1410.099,"close":1406.719,"high":1413.749,"low":1404.019,"volume":18195},{"date":"2025-10-23","open":1403.019,"close":1415.999,"high":1416.819,"low":1395.219,"volume":29322},{"date":"2025-10-24","open":1415.969,"close":1398.019,"high":1426.899,"low":1397.359,"volume":38226},{"date":"2025-10-27","open":1388.019,"close":1388.429,"high":1400.509,"low":1384.009,"volume":37102},{"date":"2025-10-28","open":1390.019,"close":1393.019,"high":1399.219,"low":1389.119,"volume":27124},{"date":"2025-10-29","open":1388.039,"close":1379.919,"high":1394.569,"low":1378.059,"volume":33937},{"date":"2025-10-30","open":1369.829,"close":1374.759,"high":1384.649,"low":1369.829,"volume":47456},{"date":"2025-10-31","open":1370.019,"close":1378.029,"high":1383.999,"low":1368.129,"volume":35694},{"date":"2025-11-03","open":1379.019,"close":1383.019,"high":1396.019,"low":1368.119,"volume":34548},{"date":"2025-11-04","open":1383.119,"close":1377.019,"high":1383.799,"low":1371.799,"volume":26566},{"date":"2025-11-05","open":1373.909,"close":1368.099,"high":1379.009,"low":1368.029,"volume":34475},{"date":"2025-11-06","open":1378.019,"close":1383.149,"high":1389.469,"low":1378.009,"volume":38348},{"date":"2025-11-07","open":1383.129,"close":1381.349,"high":1387.799,"low":1379.129,"volume":18861},{"date":"2025-11-10","open":1383.019,"close":1410.319,"high":1411.709,"low":1382.999,"volume":49452},{"date":"2025-11-11","open":1410.019,"close":1407.009,"high":1410.199,"low":1395.019,"volume":26692},{"date":"2025-11-12","open":1407.999,"close":1413.169,"high":1426.379,"low":1407.229,"volume":32992},{"date":"2025-11-13","open":1410.139,"close":1418.399,"high":1421.599,"low":1406.019,"volume":31179},{"date":"2025-11-14","open":1418.019,"close":1404.619,"high":1426.969,"low":1404.319,"volume":27473},{"date":"2025-11-17","open":1402.019,"close":1419.019,"high":1421.019,"low":1393.809,"volume":34462},{"date":"2025-11-18","open":1418.719,"close":1424.019,"high":1434.089,"low":1417.019,"volume":34205},{"date":"2025-11-19","open":1422.019,"close":1419.029,"high":1427.549,"low":1417.979,"volume":22045},{"date":"2025-11-20","open":1420.019,"close":1415.129,"high":1427.919,"low":1413.049,"volume":24002},{"date":"2025-11-21","open":1418.519,"close":1414.619,"high":1428.019,"low":1404.019,"volume":42607},{"date":"2025-11-24","open":1415.019,"close":1400.019,"high":1419.019,"low":1399.149,"volume":33607},{"date":"2025-11-25","open":1406.019,"close":1392.669,"high":1406.019,"low":1392.519,"volume":28441},{"date":"2025-11-26","open":1396.899,"close":1397.169,"high":1401.509,"low":1391.599,"volume":20306},{"date":"2025-11-27","open":1397.519,"close":1395.319,"high":1398.019,"low":1387.059,"volume":22287},{"date":"2025-11-28","open":1394.519,"close":1398.519,"high":1403.519,"low":1391.019,"volume":23211},{"date":"2025-12-01","open":1399.019,"close":1396.019,"high":1410.289,"low":1390.019,"volume":27333},{"date":"2025-12-02","open":1396.019,"close":1384.049,"high":1399.939,"low":1383.039,"volume":25047},{"date":"2025-12-03","open":1383.829,"close":1377.119,"high":1383.989,"low":1376.019,"volume":23573},{"date":"2025-12-04","open":1377.119,"close":1371.999,"high":1380.519,"low":1366.399,"volume":29075},{"date":"2025-12-05","open":1371.999,"close":1378.029,"high":1381.109,"low":1367.519,"volume":25402},{"date":"2025-12-08","open":1377.219,"close":1366.239,"high":1384.689,"low":1366.019,"volume":33603},{"date":"2025-12-09","open":1366.249,"close":1349.029,"high":1369.019,"low":1348.069,"volume":42634},{"date":"2025-12-10","open":1348.019,"close":1350.819,"high":1350.819,"low":1331.199,"volume":33133},{"date":"2025-12-11","open":1354.679,"close":1360.009,"high":1360.009,"low":1349.569,"volume":22385},{"date":"2025-12-12","open":1366.019,"close":1368.669,"high":1373.019,"low":1361.589,"volume":37159},{"date":"2025-12-15","open":1387.609,"close":1374.019,"high":1388.009,"low":1373.589,"volume":33359},{"date":"2025-12-16","open":1374.219,"close":1370.019,"high":1376.799,"low":1363.019,"volume":23964},{"date":"2025-12-17","open":1373.019,"close":1381.119,"high":1387.959,"low":1365.699,"volume":31382},{"date":"2025-12-18","open":1381.519,"close":1379.019,"high":1386.899,"low":1374.129,"volume":17830},{"date":"2025-12-19","open":1381.976,"close":1381.976,"high":1384.426,"low":1372.986,"volume":26509},{"date":"2025-12-22","open":1381.976,"close":1380.236,"high":1386.116,"low":1378.556,"volume":20426},{"date":"2025-12-23","open":1380.236,"close":1379.836,"high":1384.906,"low":1369.166,"volume":24507},{"date":"2025-12-24","open":1376.966,"close":1372.876,"high":1378.336,"low":1371.976,"volume":25187},{"date":"2025-12-25","open":1376.976,"close":1386.146,"high":1391.456,"low":1373.356,"volume":23386},{"date":"2025-12-26","open":1386.146,"close":1386.106,"high":1391.116,"low":1381.976,"volume":17803},{"date":"2025-12-29","open":1386.106,"close":1373.976,"high":1386.106,"low":1372.976,"volume":26308},{"date":"2025-12-30","open":1372.976,"close":1361.696,"high":1373.876,"low":1357.976,"volume":33792},{"date":"2025-12-31","open":1361.976,"close":1349.156,"high":1365.976,"low":1349.146,"volume":34766},{"date":"2026-01-05","open":1356.976,"close":1397.976,"high":1403.856,"low":1356.976,"volume":70949},{"date":"2026-01-06","open":1404.526,"close":1399.986,"high":1408.946,"low":1388.506,"volume":39586},{"date":"2026-01-07","open":1404.856,"close":1395.336,"high":1406.976,"low":1392.176,"volume":29684},{"date":"2026-01-08","open":1395.306,"close":1384.276,"high":1395.336,"low":1380.116,"volume":29135},{"date":"2026-01-09","open":1388.976,"close":1391.076,"high":1400.576,"low":1387.986,"volume":29848},{"date":"2026-01-12","open":1391.076,"close":1395.206,"high":1402.976,"low":1389.076,"volume":36083},{"date":"2026-01-13","open":1398.766,"close":1382.976,"high":1401.496,"low":1380.966,"volume":39169},{"date":"2026-01-14","open":1382.976,"close":1369.986,"high":1394.226,"low":1368.156,"volume":51758},{"date":"2026-01-15","open":1367.996,"close":1360.866,"high":1374.806,"low":1360.556,"volume":40907},{"date":"2026-01-16","open":1366.976,"close":1353.976,"high":1369.476,"low":1351.976,"volume":55121},{"date":"2026-01-19","open":1353.876,"close":1347.976,"high":1359.466,"low":1346.976,"volume":42286},{"date":"2026-01-20","open":1351.476,"close":1345.526,"high":1353.556,"low":1344.026,"volume":36484},{"date":"2026-01-21","open":1345.536,"close":1323.036,"high":1346.376,"low":1321.976,"volume":64516},{"date":"2026-01-22","open":1323.986,"close":1312.036,"high":1333.736,"low":1309.456,"volume":59011},{"date":"2026-01-23","open":1312.076,"close":1308.976,"high":1319.976,"low":1304.446,"volume":61949},{"date":"2026-01-26","open":1312.486,"close":1313.976,"high":1326.976,"low":1297.096,"volume":80166},{"date":"2026-01-27","open":1316.956,"close":1314.986,"high":1325.676,"low":1309.976,"volume":48416},{"date":"2026-01-28","open":1315.016,"close":1295.666,"high":1318.686,"low":1293.986,"volume":76218},{"date":"2026-01-29","open":1306.976,"close":1409.696,"high":1416.976,"low":1301.036,"volume":189534},{"date":"2026-01-30","open":1406.976,"close":1372.976,"high":1406.976,"low":1372.976,"volume":94480},{"date":"2026-02-02","open":1396.976,"close":1398.976,"high":1430.556,"low":1383.596,"volume":85724},{"date":"2026-02-03","open":1416.976,"close":1446.896,"high":1448.786,"low":1415.006,"volume":86321},{"date":"2026-02-04","open":1456.976,"close":1496.976,"high":1505.246,"low":1445.976,"volume":109123},{"date":"2026-02-05","open":1491.976,"close":1526.976,"high":1536.976,"low":1486.976,"volume":91623},{"date":"2026-02-06","open":1526.976,"close":1486.986,"high":1539.976,"low":1477.856,"volume":78965},{"date":"2026-02-09","open":1489.976,"close":1496.936,"high":1514.856,"low":1485.466,"volume":51168},{"date":"2026-02-10","open":1496.946,"close":1476.776,"high":1496.946,"low":1468.476,"volume":39576},{"date":"2026-02-11","open":1476.776,"close":1476.306,"high":1485.976,"low":1467.976,"volume":30928},{"date":"2026-02-12","open":1472.176,"close":1458.576,"high":1474.796,"low":1445.336,"volume":46246},{"date":"2026-02-13","open":1458.576,"close":1457.276,"high":1479.776,"low":1442.556,"volume":41679},{"date":"2026-02-24","open":1492.976,"close":1438.776,"high":1496.376,"low":1435.576,"volume":41913},{"date":"2026-02-25","open":1441.976,"close":1463.636,"high":1481.636,"low":1439.856,"volume":36881},{"date":"2026-02-26","open":1458.576,"close":1438.186,"high":1461.466,"low":1436.646,"volume":32958},{"date":"2026-02-27","open":1438.966,"close":1426.996,"high":1448.186,"low":1426.996,"volume":32160},{"date":"2026-03-02","open":1421.976,"close":1412.086,"high":1428.976,"low":1408.636,"volume":35454},{"date":"2026-03-03","open":1412.076,"close":1398.166,"high":1424.846,"low":1394.106,"volume":45891},{"date":"2026-03-04","open":1386.976,"close":1373.156,"high":1394.976,"low":1364.066,"volume":48014},{"date":"2026-03-05","open":1377.976,"close":1371.016,"high":1384.936,"low":1366.976,"volume":30505},{"date":"2026-03-06","open":1366.976,"close":1373.976,"high":1379.476,"low":1359.976,"volume":29154},{"date":"2026-03-09","open":1361.976,"close":1368.976,"high":1376.876,"low":1355.176,"volume":37442},{"date":"2026-03-10","open":1376.876,"close":1373.856,"high":1381.466,"low":1369.976,"volume":24626},{"date":"2026-03-11","open":1374.966,"close":1371.976,"high":1377.966,"low":1369.996,"volume":24457},{"date":"2026-03-12","open":1366.976,"close":1363.976,"high":1375.926,"low":1362.986,"volume":27586},{"date":"2026-03-13","open":1364.456,"close":1385.616,"high":1389.596,"low":1363.976,"volume":33608},{"date":"2026-03-16","open":1391.976,"close":1432.156,"high":1437.976,"low":1391.976,"volume":60086},{"date":"2026-03-17","open":1439.976,"close":1456.976,"high":1470.046,"low":1433.166,"volume":49454},{"date":"2026-03-18","open":1460.976,"close":1440.776,"high":1468.476,"low":1435.126,"volume":35551},{"date":"2026-03-19","open":1444.936,"close":1424.846,"high":1444.976,"low":1417.976,"volume":30319},{"date":"2026-03-20","open":1424.936,"close":1416.976,"high":1434.476,"low":1410.976,"volume":26132},{"date":"2026-03-23","open":1405.306,"close":1380.046,"high":1406.976,"low":1372.006,"volume":47256},{"date":"2026-03-24","open":1387.976,"close":1379.306,"high":1389.566,"low":1372.156,"volume":28562},{"date":"2026-03-25","open":1382.086,"close":1382.246,"high":1389.846,"low":1372.986,"volume":26093},{"date":"2026-03-26","open":1380.976,"close":1373.156,"high":1385.876,"low":1372.276,"volume":23093},{"date":"2026-03-27","open":1371.976,"close":1387.996,"high":1397.976,"low":1368.636,"volume":30087},{"date":"2026-03-30","open":1378.976,"close":1391.976,"high":1402.976,"low":1374.496,"volume":28685},{"date":"2026-03-31","open":1439.976,"close":1421.976,"high":1451.906,"low":1420.386,"volume":61691},{"date":"2026-04-01","open":1436.466,"close":1431.416,"high":1441.966,"low":1424.856,"volume":29125},{"date":"2026-04-02","open":1431.416,"close":1431.856,"high":1436.856,"low":1424.076,"volume":21064},{"date":"2026-04-03","open":1431.516,"close":1431.976,"high":1441.936,"low":1426.976,"volume":20194},{"date":"2026-04-07","open":1432.026,"close":1411.996,"high":1441.976,"low":1407.026,"volume":24152},{"date":"2026-04-08","open":1431.976,"close":1436.996,"high":1441.056,"low":1424.106,"volume":33836},{"date":"2026-04-09","open":1436.996,"close":1432.466,"high":1436.996,"low":1419.476,"volume":20705},{"date":"2026-04-10","open":1431.116,"close":1425.936,"high":1431.686,"low":1413.076,"volume":28866},{"date":"2026-04-13","open":1415.976,"close":1415.286,"high":1418.476,"low":1404.976,"volume":25214},{"date":"2026-04-14","open":1414.576,"close":1418.876,"high":1420.576,"low":1406.976,"volume":24233},{"date":"2026-04-15","open":1416.956,"close":1439.476,"high":1442.766,"low":1413.976,"volume":34553},{"date":"2026-04-16","open":1439.426,"close":1434.816,"high":1449.386,"low":1431.976,"volume":24513},{"date":"2026-04-17","open":1371.976,"close":1379.216,"high":1392.976,"low":1371.846,"volume":96825},{"date":"2026-04-20","open":1374.976,"close":1382.866,"high":1385.916,"low":1371.976,"volume":36451},{"date":"2026-04-21","open":1382.976,"close":1383.986,"high":1391.876,"low":1381.976,"volume":21754},{"date":"2026-04-22","open":1386.976,"close":1381.476,"high":1390.976,"low":1376.956,"volume":26916},{"date":"2026-04-23","open":1379.976,"close":1390.976,"high":1391.676,"low":1377.076,"volume":37701},{"date":"2026-04-24","open":1385.076,"close":1430.466,"high":1430.856,"low":1385.076,"volume":55455},{"date":"2026-04-27","open":1391.976,"close":1375.176,"high":1391.976,"low":1374.176,"volume":72798},{"date":"2026-04-28","open":1373.976,"close":1376.976,"high":1381.366,"low":1372.086,"volume":34004},{"date":"2026-04-29","open":1376.976,"close":1373.146,"high":1381.726,"low":1372.256,"volume":34813},{"date":"2026-04-30","open":1371.976,"close":1356.766,"high":1373.146,"low":1351.976,"volume":52753},{"date":"2026-05-06","open":1337.076,"close":1346.976,"high":1350.976,"low":1332.026,"volume":47806},{"date":"2026-05-07","open":1346.976,"close":1343.026,"high":1359.976,"low":1341.986,"volume":40461},{"date":"2026-05-08","open":1343.636,"close":1344.966,"high":1354.746,"low":1341.976,"volume":33369},{"date":"2026-05-11","open":1344.866,"close":1333.306,"high":1344.866,"low":1332.976,"volume":57135},{"date":"2026-05-12","open":1333.976,"close":1326.526,"high":1335.556,"low":1322.476,"volume":50837},{"date":"2026-05-13","open":1326.476,"close":1316.066,"high":1330.576,"low":1309.976,"volume":56968},{"date":"2026-05-14","open":1309.976,"close":1314.146,"high":1341.036,"low":1307.156,"volume":55244},{"date":"2026-05-15","open":1307.126,"close":1304.926,"high":1311.256,"low":1299.086,"volume":58184},{"date":"2026-05-18","open":1307.976,"close":1294.976,"high":1314.656,"low":1291.586,"volume":49661},{"date":"2026-05-19","open":1293.876,"close":1296.276,"high":1301.966,"low":1289.976,"volume":43255},{"date":"2026-05-20","open":1292.976,"close":1286.976,"high":1304.966,"low":1285.976,"volume":47487},{"date":"2026-05-21","open":1284.956,"close":1282.976,"high":1295.496,"low":1282.976,"volume":38868},{"date":"2026-05-22","open":1282.926,"close":1262.176,"high":1283.886,"low":1262.096,"volume":49157},{"date":"2026-05-25","open":1258.976,"close":1257.856,"high":1276.766,"low":1248.976,"volume":46353},{"date":"2026-05-26","open":1257.326,"close":1245.356,"high":1261.866,"low":1241.986,"volume":45932},{"date":"2026-05-27","open":1239.996,"close":1274.976,"high":1290.976,"low":1222.076,"volume":82728},{"date":"2026-05-28","open":1261.976,"close":1247.956,"high":1275.976,"low":1242.976,"volume":45890},{"date":"2026-05-29","open":1242.576,"close":1297.976,"high":1300.976,"low":1241.976,"volume":76478},{"date":"2026-06-01","open":1298.976,"close":1281.576,"high":1298.976,"low":1273.286,"volume":43845},{"date":"2026-06-02","open":1277.976,"close":1279.196,"high":1298.336,"low":1272.976,"volume":36362},{"date":"2026-06-03","open":1275.976,"close":1253.886,"high":1275.976,"low":1247.976,"volume":52477},{"date":"2026-06-04","open":1250.966,"close":1239.976,"high":1260.966,"low":1238.666,"volume":33506},{"date":"2026-06-05","open":1249.976,"close":1244.836,"high":1254.976,"low":1239.716,"volume":31304},{"date":"2026-06-08","open":1243.976,"close":1234.956,"high":1249.976,"low":1231.976,"volume":30828},{"date":"2026-06-09","open":1234.966,"close":1227.976,"high":1234.976,"low":1224.526,"volume":27860},{"date":"2026-06-10","open":1224.056,"close":1247.856,"high":1253.976,"low":1222.186,"volume":39244},{"date":"2026-06-11","open":1244.096,"close":1250.976,"high":1254.856,"low":1238.886,"volume":25352},{"date":"2026-06-12","open":1243.156,"close":1263.886,"high":1266.976,"low":1236.986,"volume":50495},{"date":"2026-06-15","open":1264.676,"close":1243.076,"high":1264.676,"low":1242.076,"volume":41586},{"date":"2026-06-16","open":1238.986,"close":1227.646,"high":1239.856,"low":1226.976,"volume":34970},{"date":"2026-06-17","open":1229.976,"close":1211.976,"high":1231.746,"low":1210.536,"volume":44803},{"date":"2026-06-18","open":1206.976,"close":1186.976,"high":1210.846,"low":1183.196,"volume":57472},{"date":"2026-06-22","open":1186.286,"close":1213.386,"high":1224.776,"low":1176.976,"volume":58251},{"date":"2026-06-23","open":1210.976,"close":1194.426,"high":1235.976,"low":1188.976,"volume":58004},{"date":"2026-06-24","open":1194.626,"close":1179.656,"high":1213.846,"low":1179.486,"volume":45335},{"date":"2026-06-25","open":1178.976,"close":1184.076,"high":1198.976,"low":1171.976,"volume":48446},{"date":"2026-06-26","open":1199,"close":1168.63,"high":1199,"low":1168.1,"volume":50066},{"date":"2026-06-29","open":1169,"close":1194.96,"high":1215,"low":1151.01,"volume":66878},{"date":"2026-06-30","open":1187,"close":1185.49,"high":1195.67,"low":1176,"volume":39608},{"date":"2026-07-01","open":1180.1,"close":1193.01,"high":1196.8,"low":1166.33,"volume":42474},{"date":"2026-07-02","open":1193.01,"close":1203,"high":1215.52,"low":1190.51,"volume":50870},{"date":"2026-07-03","open":1205.24,"close":1194.45,"high":1210.14,"low":1185,"volume":34268},{"date":"2026-07-06","open":1186,"close":1206.91,"high":1215,"low":1180,"volume":40970},{"date":"2026-07-07","open":1200,"close":1188.8,"high":1202,"low":1188.11,"volume":27365},{"date":"2026-07-08","open":1188.77,"close":1199.3,"high":1200.98,"low":1177,"volume":25776},{"date":"2026-07-09","open":1191,"close":1182.19,"high":1191.99,"low":1178,"volume":34096},{"date":"2026-07-10","open":1182.2,"close":1204.98,"high":1204.98,"low":1170.28,"volume":52213},{"date":"2026-07-13","open":1197.12,"close":1210.99,"high":1215,"low":1190.19,"volume":41983},{"date":"2026-07-14","open":1208.99,"close":1214.88,"high":1226.87,"low":1205,"volume":43527},{"date":"2026-07-15","open":1203.66,"close":1251.06,"high":1256.6,"low":1198.66,"volume":71944},{"date":"2026-07-16","open":1252,"close":1258.99,"high":1267.97,"low":1245.05,"volume":47611},{"date":"2026-07-17","open":1269.01,"close":1253,"high":1269.33,"low":1238.98,"volume":58417},{"date":"2026-07-20","open":1270,"close":1327.5,"high":1329,"low":1266,"volume":106151},{"date":"2026-07-21","open":1338.98,"close":1308,"high":1344.7,"low":1296.87,"volume":77148},{"date":"2026-07-22","open":1300,"close":1305,"high":1308,"low":1283.24,"volume":65181},{"date":"2026-07-23","open":1299.8,"close":1292.01,"high":1303,"low":1285.43,"volume":33918},{"date":"2026-07-24","open":1305,"close":1297.41,"high":1309.21,"low":1286.2,"volume":35699},{"date":"2026-07-27","open":1308,"close":1289.5,"high":1308,"low":1279.58,"volume":31990},{"date":"2026-07-28","open":1299,"close":1320,"high":1320,"low":1289.52,"volume":53135},{"date":"2026-07-29","open":1333.83,"close":1321,"high":1343.48,"low":1312.06,"volume":62330},{"date":"2026-07-30","open":1323,"close":1361.76,"high":1362,"low":1322,"volume":71873},{"date":"2026-07-31","open":1330.03,"close":1350.6,"high":1355.72,"low":1325.77,"volume":55128},{"date":"2026-08-03","open":1350.6,"close":1358.98,"high":1363.35,"low":1346,"volume":36147}]}