xy-scale 1.3.2 → 1.3.3

This diff represents the content of publicly available package versions that have been released to one of the supported registries. The information contained in this diff is provided for informational purposes only and reflects changes between package versions as they appear in their respective public registries.
Files changed (7) hide show
  1. package/datasets/btc-1d.json +1 -0
  2. package/dist/xy-scale.min.js +1 -1
  3. package/package.json +4 -1
  4. package/src/datasets.js +1 -2
  5. package/src/scale.js +28 -82
  6. package/test/test.js +145 -55
  7. package/datasets/1d-spy.json +0 -1
package/datasets/1d-spy.json DELETED
@@ -1 +0,0 @@
1
- [{"open":120.7,"high":121.11,"low":120.31,"close":120.88,"volume":46755500,"date":"2004-12-15"},{"open":120.72,"high":121.24,"low":120.04,"close":120.81,"volume":51645600,"date":"2004-12-16"},{"open":119.46,"high":119.97,"low":119.16,"close":119.44,"volume":71162400,"date":"2004-12-17"},{"open":119.75,"high":120.29,"low":119.17,"close":119.47,"volume":47198400,"date":"2004-12-20"},{"open":119.6,"high":120.48,"low":119.07,"close":120.39,"volume":33197400,"date":"2004-12-21"},{"open":120.38,"high":121.08,"low":120.05,"close":120.68,"volume":31506900,"date":"2004-12-22"},{"open":120.87,"high":121.28,"low":120.09,"close":120.77,"volume":25647700,"date":"2004-12-23"},{"open":121.2,"high":121.36,"low":120.39,"close":120.52,"volume":29983500,"date":"2004-12-27"},{"open":120.64,"high":121.33,"low":120.6,"close":121.18,"volume":23429100,"date":"2004-12-28"},{"open":121.08,"high":121.4,"low":120.95,"close":121.36,"volume":23769500,"date":"2004-12-29"},{"open":121.4,"high":121.57,"low":121.04,"close":121.13,"volume":21077500,"date":"2004-12-30"},{"open":121.3,"high":121.66,"low":120.8,"close":120.87,"volume":28655600,"date":"2004-12-31"},{"open":121.56,"high":121.76,"low":119.9,"close":120.3,"volume":55996400,"date":"2005-01-03"},{"open":120.46,"high":120.54,"low":118.44,"close":118.73,"volume":69250400,"date":"2005-01-04"},{"open":118.74,"high":119.25,"low":118,"close":118.01,"volume":65870500,"date":"2005-01-05"},{"open":118.44,"high":119.15,"low":118.26,"close":118.61,"volume":47822800,"date":"2005-01-06"},{"open":118.97,"high":119.23,"low":118.13,"close":118.44,"volume":55852800,"date":"2005-01-07"},{"open":118.34,"high":119.46,"low":118.34,"close":119,"volume":56793300,"date":"2005-01-10"},{"open":118.64,"high":118.74,"low":117.99,"close":118.18,"volume":63329900,"date":"2005-01-11"},{"open":118.4,"high":118.84,"low":117.52,"close":118.57,"volume":74289100,"date":"2005-01-12"},{"open":118.64,"high":118.73,"low":117.5,"close":117.62,"volume":55763600,"date":"2005-01-13"},{"open":117.97,"high":118.53,"low":117.76,"close":118.24,"volume":42033600,"date":"2005-01-14"},{"open":118.05,"high":119.62,"low":117.95,"close":119.47,"volume":57432300,"date":"2005-01-18"},{"open":119.43,"high":119.52,"low":118.21,"close":118.22,"volume":54858900,"date":"2005-01-19"},{"open":117.89,"high":118.2,"low":117.29,"close":117.5,"volume":72084900,"date":"2005-01-20"},{"open":117.79,"high":118,"low":116.65,"close":116.78,"volume":63264800,"date":"2005-01-21"},{"open":117.09,"high":117.34,"low":116.37,"close":116.55,"volume":58552600,"date":"2005-01-24"},{"open":116.91,"high":117.47,"low":116.72,"close":116.88,"volume":68310900,"date":"2005-01-25"},{"open":117.32,"high":117.6,"low":117.04,"close":117.23,"volume":57429800,"date":"2005-01-26"},{"open":117.19,"high":117.75,"low":116.98,"close":117.43,"volume":56598200,"date":"2005-01-27"},{"open":117.49,"high":117.55,"low":116.61,"close":117.43,"volume":60813200,"date":"2005-01-28"},{"open":117.97,"high":118.25,"low":117.71,"close":118.16,"volume":54139300,"date":"2005-01-31"},{"open":118.25,"high":119.08,"low":118.1,"close":118.91,"volume":52009600,"date":"2005-02-01"},{"open":119.06,"high":119.59,"low":118.9,"close":119.27,"volume":52605700,"date":"2005-02-02"},{"open":119.06,"high":119.16,"low":118.57,"close":118.96,"volume":49143100,"date":"2005-02-03"},{"open":119,"high":120.43,"low":118.98,"close":120.23,"volume":50012500,"date":"2005-02-04"},{"open":120.25,"high":120.52,"low":119.96,"close":120.07,"volume":46212500,"date":"2005-02-07"},{"open":120.17,"high":120.65,"low":120.07,"close":120.21,"volume":39453900,"date":"2005-02-08"},{"open":120.42,"high":120.49,"low":119.25,"close":119.31,"volume":55382900,"date":"2005-02-09"},{"open":119.66,"high":120.02,"low":119.26,"close":119.74,"volume":46019900,"date":"2005-02-10"},{"open":119.7,"high":121.04,"low":119.46,"close":120.77,"volume":53271100,"date":"2005-02-11"},{"open":120.69,"high":120.86,"low":120.48,"close":120.68,"volume":32548900,"date":"2005-02-14"},{"open":120.8,"high":121.43,"low":120.68,"close":121.13,"volume":44424900,"date":"2005-02-15"},{"open":120.93,"high":121.46,"low":120.67,"close":121.21,"volume":51785200,"date":"2005-02-16"},{"open":121.23,"high":121.33,"low":120.22,"close":120.23,"volume":58153300,"date":"2005-02-17"},{"open":120.17,"high":120.48,"low":119.9,"close":120.39,"volume":49543800,"date":"2005-02-18"},{"open":119.9,"high":120.47,"low":118.58,"close":118.6,"volume":80831300,"date":"2005-02-22"},{"open":118.93,"high":119.57,"low":118.62,"close":119.45,"volume":68306500,"date":"2005-02-23"},{"open":119.24,"high":120.32,"low":118.98,"close":120.24,"volume":69297300,"date":"2005-02-24"},{"open":120.27,"high":121.67,"low":120.18,"close":121.43,"volume":61172900,"date":"2005-02-25"},{"open":121.15,"high":121.3,"low":120.04,"close":120.63,"volume":69421300,"date":"2005-02-28"},{"open":120.78,"high":121.52,"low":120.78,"close":121.23,"volume":47569100,"date":"2005-03-01"},{"open":120.76,"high":121.93,"low":120.65,"close":121.17,"volume":64231800,"date":"2005-03-02"},{"open":121.66,"high":121.9,"low":120.7,"close":121.22,"volume":62095600,"date":"2005-03-03"},{"open":122.05,"high":122.83,"low":121.79,"close":122.73,"volume":56167100,"date":"2005-03-04"},{"open":122.66,"high":123.25,"low":122.59,"close":122.79,"volume":43807700,"date":"2005-03-07"},{"open":122.67,"high":123,"low":122.11,"close":122.33,"volume":44661300,"date":"2005-03-08"},{"open":121.97,"high":122.29,"low":120.96,"close":120.97,"volume":73599000,"date":"2005-03-09"},{"open":121.2,"high":121.5,"low":120.4,"close":121.24,"volume":65182800,"date":"2005-03-10"},{"open":121.31,"high":121.72,"low":120.16,"close":120.39,"volume":58130800,"date":"2005-03-11"},{"open":120.61,"high":121.16,"low":120.28,"close":121.14,"volume":36337700,"date":"2005-03-14"},{"open":121.42,"high":121.46,"low":120.08,"close":120.14,"volume":62464100,"date":"2005-03-15"},{"open":119.7,"high":120.16,"low":118.9,"close":119.12,"volume":76723100,"date":"2005-03-16"},{"open":119.31,"high":119.74,"low":118.98,"close":119.36,"volume":62667100,"date":"2005-03-17"},{"open":119.11,"high":119.53,"low":118.15,"close":118.54,"volume":61881600,"date":"2005-03-18"},{"open":118.71,"high":118.78,"low":117.76,"close":118.1,"volume":61427100,"date":"2005-03-21"},{"open":118.37,"high":118.93,"low":116.9,"close":116.9,"volume":93244900,"date":"2005-03-22"},{"open":116.95,"high":117.72,"low":116.75,"close":117,"volume":71691800,"date":"2005-03-23"},{"open":117.46,"high":117.99,"low":117.06,"close":117.14,"volume":52016700,"date":"2005-03-24"},{"open":117.42,"high":117.94,"low":117.31,"close":117.31,"volume":46941400,"date":"2005-03-28"},{"open":117.14,"high":117.9,"low":116.25,"close":116.53,"volume":73039000,"date":"2005-03-29"},{"open":116.78,"high":118.2,"low":116.77,"close":117.79,"volume":62894500,"date":"2005-03-30"},{"open":118.19,"high":118.46,"low":117.87,"close":117.96,"volume":65047700,"date":"2005-03-31"},{"open":118.63,"high":118.99,"low":116.91,"close":117.43,"volume":97394100,"date":"2005-04-01"},{"open":117.36,"high":117.86,"low":116.74,"close":117.63,"volume":71608800,"date":"2005-04-04"},{"open":117.78,"high":118.38,"low":117.67,"close":118.19,"volume":50079900,"date":"2005-04-05"},{"open":118.45,"high":118.95,"low":118.18,"close":118.6,"volume":53309300,"date":"2005-04-06"},{"open":118.41,"high":119.26,"low":118.32,"close":119.24,"volume":47223500,"date":"2005-04-07"},{"open":119.17,"high":119.21,"low":118,"close":118,"volume":64282000,"date":"2005-04-08"},{"open":118.29,"high":118.42,"low":117.83,"close":118.09,"volume":45857800,"date":"2005-04-11"},{"open":117.89,"high":119.06,"low":117.07,"close":118.7,"volume":86541500,"date":"2005-04-12"},{"open":118.56,"high":118.8,"low":117.13,"close":117.3,"volume":66042900,"date":"2005-04-13"},{"open":117.44,"high":117.5,"low":115.77,"close":115.77,"volume":99572000,"date":"2005-04-14"},{"open":115.74,"high":116.2,"low":114.1,"close":114.15,"volume":134000100,"date":"2005-04-15"},{"open":114.12,"high":114.96,"low":113.96,"close":114.5,"volume":100314300,"date":"2005-04-18"},{"open":115.1,"high":115.71,"low":114.83,"close":115.41,"volume":68395000,"date":"2005-04-19"},{"open":115.4,"high":115.63,"low":113.55,"close":113.8,"volume":114800300,"date":"2005-04-20"},{"open":114.79,"high":116.21,"low":114.38,"close":116.01,"volume":87457400,"date":"2005-04-21"},{"open":115.74,"high":116.5,"low":114.27,"close":115.57,"volume":89839500,"date":"2005-04-22"},{"open":115.86,"high":116.5,"low":115.72,"close":116.33,"volume":52360900,"date":"2005-04-25"},{"open":115.96,"high":116.77,"low":115.15,"close":115.2,"volume":75357600,"date":"2005-04-26"},{"open":114.86,"high":116.07,"low":114.44,"close":115.65,"volume":85183000,"date":"2005-04-27"},{"open":115.27,"high":115.68,"low":114.2,"close":114.2,"volume":74214300,"date":"2005-04-28"},{"open":115.07,"high":115.87,"low":113.97,"close":115.75,"volume":104283300,"date":"2005-04-29"},{"open":116.07,"high":116.41,"low":115.52,"close":116.4,"volume":56057100,"date":"2005-05-02"},{"open":116.07,"high":116.85,"low":115.69,"close":116.6,"volume":86808700,"date":"2005-05-03"},{"open":116.65,"high":117.75,"low":116.28,"close":117.5,"volume":82463700,"date":"2005-05-04"},{"open":117.67,"high":118,"low":116.74,"close":117.46,"volume":97313600,"date":"2005-05-05"},{"open":117.93,"high":117.99,"low":117.06,"close":117.09,"volume":69602800,"date":"2005-05-06"},{"open":117.21,"high":118.08,"low":117.05,"close":117.82,"volume":43970600,"date":"2005-05-09"},{"open":117.36,"high":117.5,"low":116.39,"close":116.6,"volume":75022600,"date":"2005-05-10"},{"open":116.93,"high":117.4,"low":115.85,"close":117.24,"volume":92009000,"date":"2005-05-11"},{"open":117.32,"high":117.59,"low":115.41,"close":115.95,"volume":95568700,"date":"2005-05-12"},{"open":116.3,"high":116.62,"low":114.8,"close":115.72,"volume":85440500,"date":"2005-05-13"},{"open":115.7,"high":116.84,"low":115.66,"close":116.8,"volume":49350100,"date":"2005-05-16"},{"open":116.43,"high":117.7,"low":116.16,"close":117.58,"volume":61411900,"date":"2005-05-17"},{"open":118.07,"high":119.08,"low":118.01,"close":118.79,"volume":78042400,"date":"2005-05-18"},{"open":119.02,"high":119.41,"low":118.7,"close":119.29,"volume":62360100,"date":"2005-05-19"},{"open":119.34,"high":119.39,"low":118.74,"close":119.12,"volume":46424800,"date":"2005-05-20"},{"open":119.21,"high":120.04,"low":119.19,"close":119.78,"volume":51291500,"date":"2005-05-23"},{"open":119.44,"high":119.83,"low":119.2,"close":119.5,"volume":50990900,"date":"2005-05-24"},{"open":119.35,"high":119.87,"low":118.83,"close":119.41,"volume":48472900,"date":"2005-05-25"},{"open":119.79,"high":120.21,"low":119.62,"close":120.05,"volume":43550100,"date":"2005-05-26"},{"open":120.06,"high":120.25,"low":119.8,"close":120.25,"volume":24640200,"date":"2005-05-27"},{"open":120.08,"high":120.17,"low":119.4,"close":119.48,"volume":44926800,"date":"2005-05-31"},{"open":119.52,"high":120.92,"low":119.45,"close":120.5,"volume":69873600,"date":"2005-06-01"},{"open":120.23,"high":120.84,"low":120.1,"close":120.76,"volume":40481000,"date":"2005-06-02"},{"open":120.55,"high":120.89,"low":119.73,"close":120.15,"volume":61028500,"date":"2005-06-03"},{"open":120.02,"high":120.2,"low":119.55,"close":120.04,"volume":36332000,"date":"2005-06-06"},{"open":120.39,"high":121.25,"low":120.01,"close":120.13,"volume":66681100,"date":"2005-06-07"},{"open":120.43,"high":120.59,"low":119.67,"close":119.91,"volume":50020600,"date":"2005-06-08"},{"open":119.74,"high":120.58,"low":119.44,"close":120.48,"volume":57159900,"date":"2005-06-09"},{"open":120.56,"high":120.65,"low":119.6,"close":120.2,"volume":36504100,"date":"2005-06-10"},{"open":119.94,"high":121.08,"low":119.81,"close":120.58,"volume":49501700,"date":"2005-06-13"},{"open":120.45,"high":121.2,"low":120.38,"close":120.86,"volume":34001500,"date":"2005-06-14"},{"open":121.16,"high":121.24,"low":120.23,"close":121.09,"volume":53848600,"date":"2005-06-15"},{"open":121.09,"high":121.64,"low":120.92,"close":121.4,"volume":46642300,"date":"2005-06-16"},{"open":121.54,"high":121.9,"low":120.49,"close":121.36,"volume":53732800,"date":"2005-06-17"},{"open":121.08,"high":121.84,"low":120.94,"close":121.4,"volume":42225700,"date":"2005-06-20"},{"open":121.5,"high":121.65,"low":121.03,"close":121.47,"volume":40058700,"date":"2005-06-21"},{"open":121.68,"high":121.94,"low":121.07,"close":121.57,"volume":46672400,"date":"2005-06-22"},{"open":121.32,"high":121.6,"low":119.83,"close":119.86,"volume":62811400,"date":"2005-06-23"},{"open":119.88,"high":120.01,"low":118.84,"close":118.98,"volume":59185900,"date":"2005-06-24"},{"open":118.97,"high":119.41,"low":118.75,"close":119.15,"volume":51161400,"date":"2005-06-27"},{"open":119.4,"high":120.24,"low":119.37,"close":120.15,"volume":42615300,"date":"2005-06-28"},{"open":120.37,"high":120.4,"low":119.76,"close":119.83,"volume":43009800,"date":"2005-06-29"},{"open":120.22,"high":120.32,"low":118.95,"close":119.18,"volume":62301600,"date":"2005-06-30"},{"open":119.45,"high":119.8,"low":119.21,"close":119.53,"volume":49786200,"date":"2005-07-01"},{"open":119.25,"high":120.65,"low":119.19,"close":120.49,"volume":51550200,"date":"2005-07-05"},{"open":120.39,"high":120.65,"low":119.41,"close":119.48,"volume":54063600,"date":"2005-07-06"},{"open":118.29,"high":119.95,"low":118.26,"close":119.95,"volume":103259000,"date":"2005-07-07"},{"open":119.97,"high":121.32,"low":119.72,"close":121.32,"volume":64550600,"date":"2005-07-08"},{"open":121.33,"high":122.1,"low":121.31,"close":121.94,"volume":49760000,"date":"2005-07-11"},{"open":121.89,"high":122.63,"low":121.64,"close":122.26,"volume":52158000,"date":"2005-07-12"},{"open":122.27,"high":122.52,"low":121.99,"close":122.43,"volume":41266000,"date":"2005-07-13"},{"open":122.98,"high":123.44,"low":122.49,"close":122.91,"volume":64775500,"date":"2005-07-14"},{"open":122.79,"high":123.04,"low":122.36,"close":122.84,"volume":56137800,"date":"2005-07-15"},{"open":122.5,"high":122.63,"low":122.05,"close":122.35,"volume":56797200,"date":"2005-07-18"},{"open":122.71,"high":123.11,"low":122.41,"close":123.02,"volume":59499400,"date":"2005-07-19"},{"open":122.59,"high":123.73,"low":122.3,"close":123.44,"volume":69601200,"date":"2005-07-20"},{"open":123.55,"high":123.61,"low":122.47,"close":122.72,"volume":100788200,"date":"2005-07-21"},{"open":122.88,"high":123.56,"low":122.63,"close":123.54,"volume":55928000,"date":"2005-07-22"},{"open":123.41,"high":123.95,"low":122.85,"close":123.19,"volume":57585500,"date":"2005-07-25"},{"open":123.23,"high":123.53,"low":122.37,"close":123.34,"volume":42823100,"date":"2005-07-26"},{"open":123.5,"high":123.89,"low":123.05,"close":123.79,"volume":45257200,"date":"2005-07-27"},{"open":123.99,"high":124.64,"low":123.64,"close":124.57,"volume":48433400,"date":"2005-07-28"},{"open":124.41,"high":124.63,"low":123.5,"close":123.74,"volume":62445800,"date":"2005-07-29"},{"open":123.83,"high":124.04,"low":123.45,"close":123.65,"volume":42930900,"date":"2005-08-01"},{"open":123.87,"high":124.6,"low":123.74,"close":124.39,"volume":46213000,"date":"2005-08-02"},{"open":124.25,"high":124.74,"low":124.12,"close":124.72,"volume":37192200,"date":"2005-08-03"},{"open":124.23,"high":124.31,"low":123.57,"close":123.72,"volume":51041100,"date":"2005-08-04"},{"open":123.45,"high":123.98,"low":122.67,"close":122.88,"volume":53703200,"date":"2005-08-05"},{"open":123.17,"high":123.41,"low":122.38,"close":122.65,"volume":48226700,"date":"2005-08-08"},{"open":123.06,"high":123.59,"low":122.87,"close":123.39,"volume":47303000,"date":"2005-08-09"},{"open":123.82,"high":124.5,"low":122.82,"close":123.33,"volume":73112100,"date":"2005-08-10"},{"open":123.27,"high":124.03,"low":123.01,"close":123.82,"volume":58852800,"date":"2005-08-11"},{"open":123.57,"high":123.69,"low":122.75,"close":123.06,"volume":54814000,"date":"2005-08-12"},{"open":123.22,"high":123.87,"low":122.83,"close":123.82,"volume":36222900,"date":"2005-08-15"},{"open":123.44,"high":123.52,"low":122.09,"close":122.21,"volume":72238700,"date":"2005-08-16"},{"open":122.19,"high":122.87,"low":122.03,"close":122.2,"volume":62504900,"date":"2005-08-17"},{"open":122.05,"high":122.56,"low":121.84,"close":122.19,"volume":53540200,"date":"2005-08-18"},{"open":122.63,"high":122.82,"low":122.2,"close":122.47,"volume":39954500,"date":"2005-08-19"},{"open":122.58,"high":123.23,"low":121.88,"close":122.47,"volume":69948300,"date":"2005-08-22"},{"open":122.5,"high":122.61,"low":121.15,"close":122.24,"volume":56740800,"date":"2005-08-23"},{"open":121.94,"high":122.73,"low":121.09,"close":121.15,"volume":79131500,"date":"2005-08-24"},{"open":121.35,"high":121.67,"low":121.21,"close":121.59,"volume":35642000,"date":"2005-08-25"},{"open":121.48,"high":121.49,"low":120.68,"close":120.76,"volume":61960600,"date":"2005-08-26"},{"open":120.41,"high":121.78,"low":120.38,"close":121.69,"volume":56179600,"date":"2005-08-29"},{"open":121.25,"high":121.3,"low":120.39,"close":121.05,"volume":74166000,"date":"2005-08-30"},{"open":121.19,"high":122.66,"low":120.74,"close":122.58,"volume":102975700,"date":"2005-08-31"},{"open":122.51,"high":123.15,"low":121.14,"close":122.49,"volume":74581000,"date":"2005-09-01"},{"open":122.85,"high":122.88,"low":122.04,"close":122.27,"volume":47654300,"date":"2005-09-02"},{"open":122.66,"high":123.8,"low":122.65,"close":123.7,"volume":57253700,"date":"2005-09-06"},{"open":123.63,"high":124.13,"low":123.46,"close":123.91,"volume":41753100,"date":"2005-09-07"},{"open":123.66,"high":124,"low":123.31,"close":123.5,"volume":39069700,"date":"2005-09-08"},{"open":123.83,"high":124.74,"low":123.8,"close":124.6,"volume":44112300,"date":"2005-09-09"},{"open":124.45,"high":124.67,"low":124.27,"close":124.35,"volume":33020800,"date":"2005-09-12"},{"open":124.13,"high":124.42,"low":123.52,"close":123.66,"volume":58477800,"date":"2005-09-13"},{"open":123.75,"high":123.92,"low":123.02,"close":123.21,"volume":57694900,"date":"2005-09-14"},{"open":123.51,"high":123.65,"low":122.9,"close":123.15,"volume":73579700,"date":"2005-09-15"},{"open":123.28,"high":123.74,"low":122.87,"close":123.5,"volume":75424300,"date":"2005-09-16"},{"open":123.47,"high":123.55,"low":122.64,"close":123.09,"volume":53373700,"date":"2005-09-19"},{"open":123.21,"high":123.61,"low":121.87,"close":122.05,"volume":84963200,"date":"2005-09-20"},{"open":121.79,"high":121.87,"low":120.78,"close":120.91,"volume":94480900,"date":"2005-09-21"},{"open":120.95,"high":121.66,"low":120.44,"close":121.34,"volume":84599100,"date":"2005-09-22"},{"open":121.24,"high":121.89,"low":120.9,"close":121.44,"volume":59368400,"date":"2005-09-23"},{"open":122.02,"high":122.24,"low":121.08,"close":121.58,"volume":70423900,"date":"2005-09-26"},{"open":121.52,"high":121.99,"low":121.02,"close":121.55,"volume":66151300,"date":"2005-09-27"},{"open":121.91,"high":122.12,"low":121.2,"close":121.67,"volume":58700800,"date":"2005-09-28"},{"open":121.55,"high":122.86,"low":121.08,"close":122.66,"volume":66615600,"date":"2005-09-29"},{"open":122.62,"high":123.04,"low":121.74,"close":123.04,"volume":47827100,"date":"2005-09-30"},{"open":122.96,"high":123.34,"low":122.45,"close":122.6,"volume":51000800,"date":"2005-10-03"},{"open":122.79,"high":123.03,"low":121.16,"close":121.22,"volume":60778300,"date":"2005-10-04"},{"open":121.25,"high":121.31,"low":119.57,"close":119.63,"volume":106055500,"date":"2005-10-05"},{"open":119.78,"high":120.26,"low":118.17,"close":119.2,"volume":141075100,"date":"2005-10-06"},{"open":119.7,"high":120.05,"low":119.13,"close":119.61,"volume":75662500,"date":"2005-10-07"},{"open":119.68,"high":119.71,"low":118.3,"close":118.6,"volume":52678200,"date":"2005-10-10"},{"open":118.99,"high":119.39,"low":118.32,"close":118.43,"volume":75637400,"date":"2005-10-11"},{"open":118.39,"high":119.13,"low":117.41,"close":117.5,"volume":100517300,"date":"2005-10-12"},{"open":117.46,"high":118.08,"low":116.88,"close":117.43,"volume":99068100,"date":"2005-10-13"},{"open":118.12,"high":118.81,"low":117.56,"close":118.67,"volume":88651200,"date":"2005-10-14"},{"open":118.77,"high":119.27,"low":118.45,"close":119.11,"volume":68114500,"date":"2005-10-17"},{"open":118.94,"high":118.96,"low":117.8,"close":117.82,"volume":75012100,"date":"2005-10-18"},{"open":117.56,"high":119.8,"low":117.12,"close":119.78,"volume":116567500,"date":"2005-10-19"},{"open":119.49,"high":119.81,"low":117.3,"close":117.67,"volume":132023300,"date":"2005-10-20"},{"open":118.29,"high":118.78,"low":117.51,"close":118.13,"volume":96580500,"date":"2005-10-21"},{"open":118.44,"high":120.09,"low":118.41,"close":119.96,"volume":72322500,"date":"2005-10-24"},{"open":119.72,"high":120.24,"low":118.94,"close":119.72,"volume":77054700,"date":"2005-10-25"},{"open":119.51,"high":120.54,"low":119.19,"close":119.37,"volume":82692300,"date":"2005-10-26"},{"open":119.2,"high":119.37,"low":117.93,"close":118.1,"volume":68264100,"date":"2005-10-27"},{"open":118.43,"high":119.95,"low":118.1,"close":119.8,"volume":72959700,"date":"2005-10-28"},{"open":120.29,"high":121.3,"low":120.13,"close":120.13,"volume":80144900,"date":"2005-10-31"},{"open":120.58,"high":120.9,"low":120.22,"close":120.49,"volume":66994100,"date":"2005-11-01"},{"open":120.17,"high":121.75,"low":120.13,"close":121.75,"volume":74676300,"date":"2005-11-02"},{"open":122.15,"high":122.66,"low":121.75,"close":122.27,"volume":84900900,"date":"2005-11-03"},{"open":122.4,"high":122.46,"low":121.55,"close":122.11,"volume":59156400,"date":"2005-11-04"},{"open":122.4,"high":122.62,"low":121.85,"close":122.23,"volume":46765300,"date":"2005-11-07"},{"open":121.95,"high":122.42,"low":121.79,"close":122.23,"volume":42152800,"date":"2005-11-08"},{"open":122.08,"high":122.95,"low":121.86,"close":122.39,"volume":57666600,"date":"2005-11-09"},{"open":122.34,"high":123.86,"low":121.75,"close":123.34,"volume":79132200,"date":"2005-11-10"},{"open":123.35,"high":123.84,"low":122.43,"close":123.76,"volume":34867000,"date":"2005-11-11"},{"open":123.76,"high":124.02,"low":123.38,"close":123.69,"volume":45092200,"date":"2005-11-14"},{"open":123.58,"high":124.09,"low":122.86,"close":123.24,"volume":69590200,"date":"2005-11-15"},{"open":123.37,"high":123.55,"low":122.98,"close":123.49,"volume":51133900,"date":"2005-11-16"},{"open":123.75,"high":124.65,"low":123.14,"close":124.64,"volume":55651800,"date":"2005-11-17"},{"open":125.04,"high":125.76,"low":124.33,"close":125.13,"volume":72437200,"date":"2005-11-18"},{"open":125.15,"high":125.91,"low":124.98,"close":125.76,"volume":50020500,"date":"2005-11-21"},{"open":125.56,"high":126.52,"low":125.42,"close":126.3,"volume":66438900,"date":"2005-11-22"},{"open":126.25,"high":127.41,"low":126.21,"close":127.03,"volume":50853200,"date":"2005-11-23"},{"open":126.98,"high":127.22,"low":126.81,"close":127.13,"volume":15270000,"date":"2005-11-25"},{"open":127.25,"high":127.27,"low":126.04,"close":126.23,"volume":54495700,"date":"2005-11-28"},{"open":126.65,"high":126.98,"low":126.09,"close":126.09,"volume":51799200,"date":"2005-11-29"},{"open":126.16,"high":126.52,"low":125.29,"close":125.41,"volume":56072600,"date":"2005-11-30"},{"open":126.02,"high":127.03,"low":125.98,"close":126.69,"volume":65510800,"date":"2005-12-01"},{"open":126.77,"high":127.08,"low":126.5,"close":126.85,"volume":46724300,"date":"2005-12-02"},{"open":126.64,"high":126.73,"low":126.18,"close":126.58,"volume":59367100,"date":"2005-12-05"},{"open":127.05,"high":127.74,"low":126.63,"close":126.82,"volume":57591800,"date":"2005-12-06"},{"open":126.79,"high":126.87,"low":125.68,"close":126.08,"volume":66820300,"date":"2005-12-07"},{"open":126.22,"high":126.82,"low":125.48,"close":126,"volume":62584900,"date":"2005-12-08"},{"open":126.16,"high":126.78,"low":125.82,"close":126.33,"volume":50744700,"date":"2005-12-09"},{"open":126.71,"high":126.86,"low":125.96,"close":126.45,"volume":48391800,"date":"2005-12-12"},{"open":126.4,"high":127.7,"low":126.29,"close":127.31,"volume":88634400,"date":"2005-12-13"},{"open":127.19,"high":128.09,"low":127.14,"close":127.81,"volume":64374900,"date":"2005-12-14"},{"open":127.84,"high":128,"low":127.18,"close":127.44,"volume":55780900,"date":"2005-12-15"},{"open":127.27,"high":128.57,"low":126.36,"close":126.36,"volume":46238900,"date":"2005-12-16"},{"open":126.73,"high":126.87,"low":125.69,"close":125.71,"volume":48819500,"date":"2005-12-19"},{"open":125.86,"high":126.59,"low":125.48,"close":125.83,"volume":46604700,"date":"2005-12-20"},{"open":126.17,"high":126.76,"low":125.8,"close":126.03,"volume":51799700,"date":"2005-12-21"},{"open":126.31,"high":126.69,"low":126.08,"close":126.69,"volume":32248400,"date":"2005-12-22"},{"open":126.79,"high":126.86,"low":126.42,"close":126.76,"volume":27977300,"date":"2005-12-23"},{"open":126.92,"high":127.05,"low":125.38,"close":125.47,"volume":44500300,"date":"2005-12-27"},{"open":125.73,"high":125.99,"low":125.5,"close":125.75,"volume":30764300,"date":"2005-12-28"},{"open":125.72,"high":125.96,"low":125.06,"close":125.19,"volume":32948900,"date":"2005-12-29"},{"open":124.8,"high":125.06,"low":124.36,"close":124.51,"volume":44646100,"date":"2005-12-30"},{"open":125.1,"high":127,"low":124.39,"close":126.7,"volume":73325100,"date":"2006-01-03"},{"open":126.86,"high":127.49,"low":126.7,"close":127.3,"volume":52240100,"date":"2006-01-04"},{"open":127.17,"high":127.59,"low":126.88,"close":127.38,"volume":47310500,"date":"2006-01-05"},{"open":128.04,"high":128.58,"low":127.36,"close":128.44,"volume":62888600,"date":"2006-01-06"},{"open":128.42,"high":129.06,"low":128.38,"close":128.77,"volume":43527400,"date":"2006-01-09"},{"open":128.39,"high":128.98,"low":128.26,"close":128.9,"volume":44960900,"date":"2006-01-10"},{"open":129.02,"high":129.44,"low":128.73,"close":129.31,"volume":49599900,"date":"2006-01-11"},{"open":129.08,"high":129.28,"low":128.44,"close":128.8,"volume":40507300,"date":"2006-01-12"},{"open":128.57,"high":128.9,"low":128.2,"close":128.68,"volume":44856700,"date":"2006-01-13"},{"open":128.2,"high":128.42,"low":127.81,"close":128.33,"volume":52176400,"date":"2006-01-17"},{"open":127.58,"high":128.9,"low":127.16,"close":127.82,"volume":75066500,"date":"2006-01-18"},{"open":128.09,"high":128.77,"low":127.81,"close":128.31,"volume":78046000,"date":"2006-01-19"},{"open":128.28,"high":128.31,"low":125.97,"close":125.97,"volume":115311000,"date":"2006-01-20"},{"open":126.21,"high":126.82,"low":126.13,"close":126.42,"volume":67038800,"date":"2006-01-23"},{"open":126.63,"high":127.15,"low":126.42,"close":126.55,"volume":53013900,"date":"2006-01-24"},{"open":127.04,"high":127.18,"low":125.84,"close":126.66,"volume":87789300,"date":"2006-01-25"},{"open":127.28,"high":127.67,"low":57.29,"close":127.36,"volume":71303900,"date":"2006-01-26"},{"open":127.66,"high":128.66,"low":127.45,"close":128.54,"volume":65782300,"date":"2006-01-27"},{"open":128.44,"high":128.81,"low":128.35,"close":128.44,"volume":33709700,"date":"2006-01-30"},{"open":128.32,"high":128.54,"low":127.49,"close":127.5,"volume":73116800,"date":"2006-01-31"},{"open":127.82,"high":128.43,"low":127.72,"close":128.39,"volume":63562900,"date":"2006-02-01"},{"open":128.1,"high":128.14,"low":126.8,"close":126.9,"volume":83628200,"date":"2006-02-02"},{"open":126.58,"high":128.39,"low":126.14,"close":126.27,"volume":86041100,"date":"2006-02-03"},{"open":126.44,"high":126.8,"low":126.17,"close":126.6,"volume":45512200,"date":"2006-02-06"},{"open":126.38,"high":126.66,"low":125.4,"close":125.48,"volume":71213000,"date":"2006-02-07"},{"open":125.88,"high":128.1,"low":125.6,"close":126.62,"volume":59414600,"date":"2006-02-08"},{"open":126.92,"high":127.6,"low":126.37,"close":126.41,"volume":62022800,"date":"2006-02-09"},{"open":126.43,"high":127.13,"low":125.45,"close":126.64,"volume":64504100,"date":"2006-02-10"},{"open":126.57,"high":126.79,"low":125.95,"close":126.41,"volume":52305800,"date":"2006-02-13"},{"open":126.46,"high":128.03,"low":123.64,"close":127.75,"volume":90964300,"date":"2006-02-14"},{"open":127.66,"high":128.32,"low":127.24,"close":128.2,"volume":85470300,"date":"2006-02-15"},{"open":128.34,"high":129.21,"low":128.18,"close":129.16,"volume":61016500,"date":"2006-02-16"},{"open":129.09,"high":129.16,"low":128.58,"close":128.81,"volume":40342600,"date":"2006-02-17"},{"open":129.12,"high":129.4,"low":128.29,"close":128.49,"volume":46452500,"date":"2006-02-21"},{"open":128.77,"high":129.65,"low":128.65,"close":129.27,"volume":42322300,"date":"2006-02-22"},{"open":129.27,"high":129.64,"low":128.28,"close":129.08,"volume":43420300,"date":"2006-02-23"},{"open":129.11,"high":129.48,"low":128.76,"close":129.41,"volume":36777400,"date":"2006-02-24"},{"open":129.4,"high":130.04,"low":129.28,"close":129.46,"volume":35880100,"date":"2006-02-27"},{"open":129.2,"high":129.91,"low":128.13,"close":128.23,"volume":74394800,"date":"2006-02-28"},{"open":128.6,"high":129.49,"low":128.5,"close":129.37,"volume":48640800,"date":"2006-03-01"},{"open":128.9,"high":129.42,"low":128.61,"close":129.36,"volume":60642200,"date":"2006-03-02"},{"open":128.66,"high":130.07,"low":128.65,"close":128.76,"volume":73401800,"date":"2006-03-03"},{"open":129.14,"high":129.18,"low":127.85,"close":128.17,"volume":57478400,"date":"2006-03-06"},{"open":127.92,"high":128.06,"low":127.4,"close":127.97,"volume":61668400,"date":"2006-03-07"},{"open":127.7,"high":128.44,"low":127.18,"close":128.24,"volume":66691100,"date":"2006-03-08"},{"open":128.33,"high":128.68,"low":127.38,"close":127.38,"volume":56313500,"date":"2006-03-09"},{"open":127.72,"high":128.84,"low":127.44,"close":128.59,"volume":60490300,"date":"2006-03-10"},{"open":128.84,"high":129.16,"low":128.53,"close":128.83,"volume":45476300,"date":"2006-03-13"},{"open":128.71,"high":130.23,"low":128.61,"close":130.18,"volume":69876100,"date":"2006-03-14"},{"open":130.15,"high":130.86,"low":129.85,"close":130.76,"volume":53398600,"date":"2006-03-15"},{"open":130.98,"high":131.47,"low":130.84,"close":131.03,"volume":65810800,"date":"2006-03-16"},{"open":130.68,"high":130.9,"low":130.38,"close":130.62,"volume":47286800,"date":"2006-03-17"},{"open":130.64,"high":130.9,"low":130.21,"close":130.41,"volume":45538500,"date":"2006-03-20"},{"open":130.34,"high":130.99,"low":129.45,"close":129.59,"volume":87079300,"date":"2006-03-21"},{"open":129.51,"high":130.51,"low":129.45,"close":130.38,"volume":51605700,"date":"2006-03-22"},{"open":130.24,"high":130.39,"low":129.66,"close":130.11,"volume":46406300,"date":"2006-03-23"},{"open":129.99,"high":130.57,"low":129.74,"close":130.21,"volume":43200100,"date":"2006-03-24"},{"open":130.03,"high":130.28,"low":129.74,"close":130.02,"volume":32473000,"date":"2006-03-27"},{"open":129.93,"high":130.53,"low":128.29,"close":129.22,"volume":82068400,"date":"2006-03-28"},{"open":129.41,"high":130.5,"low":129.29,"close":130.03,"volume":61502800,"date":"2006-03-29"},{"open":130.11,"high":130.98,"low":129.55,"close":129.8,"volume":70571500,"date":"2006-03-30"},{"open":130.02,"high":130.24,"low":129.37,"close":129.83,"volume":62914300,"date":"2006-03-31"},{"open":130.07,"high":130.87,"low":129.49,"close":129.73,"volume":61624700,"date":"2006-04-03"},{"open":129.72,"high":130.73,"low":129.36,"close":130.56,"volume":54808900,"date":"2006-04-04"},{"open":130.61,"high":131.28,"low":130.38,"close":131.01,"volume":50603700,"date":"2006-04-05"},{"open":130.85,"high":131.21,"low":130.19,"close":130.87,"volume":57906000,"date":"2006-04-06"},{"open":131.06,"high":131.4,"low":129.35,"close":129.54,"volume":80178100,"date":"2006-04-07"},{"open":129.71,"high":130.08,"low":129.26,"close":129.74,"volume":41496500,"date":"2006-04-10"},{"open":129.85,"high":130.06,"low":128.25,"close":128.64,"volume":72798900,"date":"2006-04-11"},{"open":128.77,"high":129.13,"low":128.61,"close":128.88,"volume":43033700,"date":"2006-04-12"},{"open":128.59,"high":129.25,"low":128.31,"close":128.71,"volume":51074900,"date":"2006-04-13"},{"open":128.79,"high":129.31,"low":128.02,"close":128.66,"volume":64167700,"date":"2006-04-17"},{"open":128.95,"high":130.94,"low":128.84,"close":130.7,"volume":92526000,"date":"2006-04-18"},{"open":130.72,"high":131.07,"low":130.24,"close":130.95,"volume":87267000,"date":"2006-04-19"},{"open":131,"high":131.86,"low":130.6,"close":131.13,"volume":86004100,"date":"2006-04-20"},{"open":131.73,"high":131.79,"low":130.62,"close":131.15,"volume":72306100,"date":"2006-04-21"},{"open":130.93,"high":131.07,"low":130.38,"close":130.91,"volume":52545800,"date":"2006-04-24"},{"open":131.04,"high":131.12,"low":129.92,"close":130.37,"volume":84359300,"date":"2006-04-25"},{"open":130.5,"high":131.14,"low":130.3,"close":130.4,"volume":67261300,"date":"2006-04-26"},{"open":129.9,"high":131.63,"low":129.59,"close":131.03,"volume":124445300,"date":"2006-04-27"},{"open":130.79,"high":131.75,"low":130.71,"close":131.47,"volume":55853400,"date":"2006-04-28"},{"open":131.47,"high":131.8,"low":130.32,"close":130.4,"volume":64984500,"date":"2006-05-01"},{"open":131.01,"high":131.46,"low":130.74,"close":131.38,"volume":49062500,"date":"2006-05-02"},{"open":131.22,"high":131.32,"low":130.45,"close":130.89,"volume":60820300,"date":"2006-05-03"},{"open":131.08,"high":131.62,"low":130.34,"close":131.36,"volume":42921400,"date":"2006-05-04"},{"open":132.05,"high":132.8,"low":131.85,"close":132.52,"volume":62588100,"date":"2006-05-05"},{"open":132.51,"high":132.77,"low":132.36,"close":132.36,"volume":30016500,"date":"2006-05-08"},{"open":132.42,"high":132.77,"low":132.31,"close":132.62,"volume":29857300,"date":"2006-05-09"},{"open":132.41,"high":132.75,"low":131.89,"close":132.55,"volume":64376500,"date":"2006-05-10"},{"open":132.51,"high":132.55,"low":130.52,"close":130.95,"volume":80607900,"date":"2006-05-11"},{"open":130.48,"high":130.72,"low":129.19,"close":129.24,"volume":91725400,"date":"2006-05-12"},{"open":128.79,"high":129.74,"low":128.61,"close":129.5,"volume":84024200,"date":"2006-05-15"},{"open":129.76,"high":130,"low":129.01,"close":129.31,"volume":62133000,"date":"2006-05-16"},{"open":128.67,"high":129.1,"low":126.77,"close":126.85,"volume":144774900,"date":"2006-05-17"},{"open":127.38,"high":127.75,"low":126.11,"close":126.21,"volume":87903100,"date":"2006-05-18"},{"open":126.87,"high":127.49,"low":125.8,"close":127.1,"volume":124308600,"date":"2006-05-19"},{"open":126.28,"high":127.17,"low":125.5,"close":126.13,"volume":110778900,"date":"2006-05-22"},{"open":127.18,"high":127.63,"low":125.17,"close":125.17,"volume":91860900,"date":"2006-05-23"},{"open":125.68,"high":126.89,"low":124.76,"close":126.17,"volume":168341900,"date":"2006-05-24"},{"open":126.92,"high":127.73,"low":126.43,"close":127.73,"volume":78977900,"date":"2006-05-25"},{"open":128,"high":128.38,"low":127.51,"close":128.38,"volume":62989700,"date":"2006-05-26"},{"open":127.97,"high":128,"low":126.05,"close":126.1,"volume":72067800,"date":"2006-05-30"},{"open":126.58,"high":127.51,"low":126.2,"close":127.51,"volume":86925500,"date":"2006-05-31"},{"open":127.38,"high":128.94,"low":127.27,"close":128.73,"volume":73717400,"date":"2006-06-01"},{"open":129.25,"high":129.43,"low":128.32,"close":129,"volume":91702500,"date":"2006-06-02"},{"open":128.79,"high":128.86,"low":126.77,"close":127.12,"volume":86104100,"date":"2006-06-05"},{"open":127.21,"high":127.38,"low":125.76,"close":126.81,"volume":130495600,"date":"2006-06-06"},{"open":126.91,"high":127.65,"low":125.79,"close":125.86,"volume":108595700,"date":"2006-06-07"},{"open":125.58,"high":126.5,"low":123.87,"close":125.75,"volume":204954700,"date":"2006-06-08"},{"open":126.36,"high":126.96,"low":125.29,"close":125.35,"volume":94972200,"date":"2006-06-09"},{"open":125.88,"high":125.93,"low":123.82,"close":123.99,"volume":95774600,"date":"2006-06-12"},{"open":123.78,"high":124.84,"low":122.55,"close":122.55,"volume":185688000,"date":"2006-06-13"},{"open":122.84,"high":123.63,"low":122.34,"close":123.5,"volume":163565600,"date":"2006-06-14"},{"open":123.92,"high":126.36,"low":123.86,"close":126.12,"volume":133993600,"date":"2006-06-15"},{"open":125.19,"high":125.56,"low":124.46,"close":124.65,"volume":94243500,"date":"2006-06-16"},{"open":125.4,"high":125.48,"low":123.55,"close":123.67,"volume":95803100,"date":"2006-06-19"},{"open":124.01,"high":124.81,"low":123.72,"close":124.09,"volume":65491700,"date":"2006-06-20"},{"open":124,"high":125.7,"low":123.96,"close":125.01,"volume":75000400,"date":"2006-06-21"},{"open":124.95,"high":125.06,"low":124.04,"close":124.46,"volume":74982000,"date":"2006-06-22"},{"open":124.33,"high":125.3,"low":124.03,"close":124.44,"volume":54111200,"date":"2006-06-23"},{"open":124.54,"high":125.06,"low":124.25,"close":124.99,"volume":37849600,"date":"2006-06-26"},{"open":125.01,"high":125.29,"low":123.77,"close":123.91,"volume":69777500,"date":"2006-06-27"},{"open":124.19,"high":124.77,"low":123.65,"close":124.75,"volume":62367700,"date":"2006-06-28"},{"open":125.2,"high":127.35,"low":125.17,"close":127.27,"volume":110633100,"date":"2006-06-29"},{"open":127.47,"high":127.66,"low":126.96,"close":127.23,"volume":54227700,"date":"2006-06-30"},{"open":127.43,"high":128.01,"low":127.31,"close":127.8,"volume":23936200,"date":"2006-07-03"},{"open":127.29,"high":127.45,"low":126.52,"close":127.07,"volume":69652700,"date":"2006-07-05"},{"open":127.2,"high":127.85,"low":127.08,"close":127.44,"volume":50090800,"date":"2006-07-06"},{"open":127.19,"high":127.56,"low":126.29,"close":126.61,"volume":81624900,"date":"2006-07-07"},{"open":126.94,"high":127.43,"low":126.41,"close":126.85,"volume":60938100,"date":"2006-07-10"},{"open":126.61,"high":127.41,"low":125.94,"close":127.41,"volume":73637000,"date":"2006-07-11"},{"open":127.21,"high":127.4,"low":125.72,"close":126.05,"volume":82431900,"date":"2006-07-12"},{"open":125.5,"high":125.68,"low":124,"close":124,"volume":101699700,"date":"2006-07-13"},{"open":124.16,"high":124.26,"low":122.83,"close":123.52,"volume":103215800,"date":"2006-07-14"},{"open":123.5,"high":124.1,"low":123.15,"close":123.34,"volume":81209800,"date":"2006-07-17"},{"open":123.74,"high":124.05,"low":122.39,"close":123.97,"volume":123629300,"date":"2006-07-18"},{"open":124.18,"high":126.26,"low":123.72,"close":125.69,"volume":133725000,"date":"2006-07-19"},{"open":126.12,"high":126.3,"low":124.66,"close":124.83,"volume":112298900,"date":"2006-07-20"},{"open":125.15,"high":125.19,"low":123.82,"close":123.95,"volume":101564700,"date":"2006-07-21"},{"open":124.44,"high":126.32,"low":124.44,"close":126.21,"volume":92882200,"date":"2006-07-24"},{"open":125.98,"high":127.3,"low":125.72,"close":126.66,"volume":95477000,"date":"2006-07-25"},{"open":126.59,"high":127.45,"low":126.18,"close":126.83,"volume":84525700,"date":"2006-07-26"},{"open":127.33,"high":127.69,"low":126.2,"close":126.71,"volume":87250600,"date":"2006-07-27"},{"open":126.99,"high":128.14,"low":126.86,"close":127.98,"volume":82118500,"date":"2006-07-28"},{"open":127.66,"high":127.96,"low":126.55,"close":127.85,"volume":49586400,"date":"2006-07-31"},{"open":127.34,"high":127.38,"low":126.6,"close":127.22,"volume":65220500,"date":"2006-08-01"},{"open":127.58,"high":128.46,"low":127.55,"close":128.08,"volume":64770800,"date":"2006-08-02"},{"open":127.33,"high":128.55,"low":127.15,"close":128.42,"volume":63691300,"date":"2006-08-03"},{"open":129.06,"high":129.43,"low":127.48,"close":128.2,"volume":96294200,"date":"2006-08-04"},{"open":127.9,"high":128.08,"low":127.4,"close":127.95,"volume":45377300,"date":"2006-08-07"},{"open":128.09,"high":128.46,"low":126.95,"close":127.41,"volume":90797100,"date":"2006-08-08"},{"open":128.2,"high":128.6,"low":126.61,"close":126.98,"volume":78905700,"date":"2006-08-09"},{"open":126.53,"high":127.5,"low":126.28,"close":127.37,"volume":69321300,"date":"2006-08-10"},{"open":127.17,"high":127.2,"low":126.39,"close":127.01,"volume":47480200,"date":"2006-08-11"},{"open":127.63,"high":128.16,"low":126.92,"close":127.11,"volume":57839000,"date":"2006-08-14"},{"open":128.21,"high":128.87,"low":127.9,"close":128.63,"volume":68143000,"date":"2006-08-15"},{"open":129.32,"high":129.89,"low":129.04,"close":129.79,"volume":71731200,"date":"2006-08-16"},{"open":129.58,"high":130.37,"low":129.49,"close":130.03,"volume":70936600,"date":"2006-08-17"},{"open":130.19,"high":130.69,"low":129.59,"close":130.69,"volume":58288400,"date":"2006-08-18"},{"open":130.18,"high":130.28,"low":129.8,"close":130.13,"volume":42133600,"date":"2006-08-21"},{"open":129.94,"high":130.52,"low":129.68,"close":130.12,"volume":60839900,"date":"2006-08-22"},{"open":130.18,"high":130.44,"low":129.19,"close":129.76,"volume":66588700,"date":"2006-08-23"},{"open":129.99,"high":130.1,"low":129.4,"close":129.65,"volume":57979800,"date":"2006-08-24"},{"open":129.64,"high":130.25,"low":129.55,"close":129.81,"volume":41756500,"date":"2006-08-25"},{"open":129.65,"high":130.82,"low":129.64,"close":130.43,"volume":52671300,"date":"2006-08-28"},{"open":130.49,"high":130.83,"low":129.81,"close":130.58,"volume":61795100,"date":"2006-08-29"},{"open":130.87,"high":131.04,"low":130.55,"close":130.66,"volume":50080400,"date":"2006-08-30"},{"open":130.85,"high":130.99,"low":130.58,"close":130.64,"volume":37521900,"date":"2006-08-31"},{"open":131.14,"high":131.58,"low":130.84,"close":131.42,"volume":48794400,"date":"2006-09-01"},{"open":131.51,"high":131.85,"low":131.2,"close":131.67,"volume":52348400,"date":"2006-09-05"},{"open":131.11,"high":131.16,"low":130.33,"close":130.51,"volume":53737900,"date":"2006-09-06"},{"open":130.06,"high":130.57,"low":129.35,"close":129.91,"volume":86261200,"date":"2006-09-07"},{"open":130.08,"high":130.46,"low":129.83,"close":130.28,"volume":45096000,"date":"2006-09-08"},{"open":129.86,"high":130.69,"low":129.48,"close":130.41,"volume":68495000,"date":"2006-09-11"},{"open":130.56,"high":131.84,"low":130.37,"close":131.69,"volume":69871600,"date":"2006-09-12"},{"open":131.64,"high":132.45,"low":131.52,"close":132.22,"volume":62898300,"date":"2006-09-13"},{"open":131.96,"high":132.24,"low":131.75,"close":132.23,"volume":57794200,"date":"2006-09-14"},{"open":132.31,"high":132.39,"low":131.68,"close":131.96,"volume":76701900,"date":"2006-09-15"},{"open":131.79,"high":132.39,"low":131.65,"close":132.14,"volume":64153600,"date":"2006-09-18"},{"open":132.12,"high":132.13,"low":131.07,"close":131.81,"volume":92080300,"date":"2006-09-19"},{"open":132.25,"high":132.77,"low":132.06,"close":132.51,"volume":75203600,"date":"2006-09-20"},{"open":132.61,"high":132.75,"low":131.42,"close":131.87,"volume":88931700,"date":"2006-09-21"},{"open":131.67,"high":131.68,"low":131,"close":131.47,"volume":65966800,"date":"2006-09-22"},{"open":131.73,"high":132.85,"low":131.05,"close":132.48,"volume":92287900,"date":"2006-09-25"},{"open":132.5,"high":133.6,"low":132.4,"close":133.58,"volume":73951100,"date":"2006-09-26"},{"open":133.49,"high":133.97,"low":133.27,"close":133.74,"volume":82432200,"date":"2006-09-27"},{"open":133.74,"high":133.99,"low":133.28,"close":133.69,"volume":58591500,"date":"2006-09-28"},{"open":133.8,"high":133.94,"low":133.48,"close":133.58,"volume":47991700,"date":"2006-09-29"},{"open":133.54,"high":133.83,"low":132.34,"close":133.08,"volume":52444500,"date":"2006-10-02"},{"open":132.89,"high":133.87,"low":132.65,"close":133.36,"volume":73105100,"date":"2006-10-03"},{"open":133.23,"high":135,"low":133.08,"close":134.92,"volume":80880700,"date":"2006-10-04"},{"open":134.92,"high":135.41,"low":134.75,"close":135.18,"volume":60498800,"date":"2006-10-05"},{"open":134.95,"high":135.1,"low":134.4,"close":135.01,"volume":64992700,"date":"2006-10-06"},{"open":134.85,"high":135.3,"low":134.64,"close":135.09,"volume":41176800,"date":"2006-10-09"},{"open":135.11,"high":135.45,"low":134.84,"close":135.27,"volume":56390100,"date":"2006-10-10"},{"open":134.84,"high":135.43,"low":134.3,"close":135.11,"volume":104076300,"date":"2006-10-11"},{"open":135.45,"high":136.39,"low":135.4,"close":136.28,"volume":59123600,"date":"2006-10-12"},{"open":136.16,"high":136.71,"low":136.04,"close":136.63,"volume":53943900,"date":"2006-10-13"},{"open":136.52,"high":137.05,"low":136.42,"close":136.84,"volume":42271800,"date":"2006-10-16"},{"open":136.47,"high":136.7,"low":135.67,"close":136.41,"volume":90387100,"date":"2006-10-17"},{"open":137.04,"high":137.37,"low":136.1,"close":136.59,"volume":86760100,"date":"2006-10-18"},{"open":136.39,"high":136.88,"low":136.23,"close":136.81,"volume":63998400,"date":"2006-10-19"},{"open":136.81,"high":136.95,"low":136.33,"close":136.84,"volume":48094500,"date":"2006-10-20"},{"open":136.56,"high":137.8,"low":136.39,"close":137.47,"volume":66112900,"date":"2006-10-23"},{"open":137.28,"high":137.93,"low":137.22,"close":137.88,"volume":53234100,"date":"2006-10-24"},{"open":137.74,"high":138.41,"low":137.51,"close":138.35,"volume":78105400,"date":"2006-10-25"},{"open":138.66,"high":139,"low":137.98,"close":138.78,"volume":66842700,"date":"2006-10-26"},{"open":138.61,"high":138.75,"low":137.63,"close":137.91,"volume":78184600,"date":"2006-10-27"},{"open":137.66,"high":138.2,"low":137.4,"close":137.81,"volume":49717300,"date":"2006-10-30"},{"open":138.07,"high":138.26,"low":137.25,"close":137.79,"volume":71274100,"date":"2006-10-31"},{"open":138.22,"high":138.31,"low":136.72,"close":136.86,"volume":83005600,"date":"2006-11-01"},{"open":136.51,"high":137.01,"low":136.36,"close":136.78,"volume":60692700,"date":"2006-11-02"},{"open":137.27,"high":137.39,"low":135.62,"close":136.54,"volume":71345900,"date":"2006-11-03"},{"open":136.96,"high":138.28,"low":136.95,"close":138.08,"volume":63298700,"date":"2006-11-06"},{"open":138.2,"high":138.98,"low":138,"close":138.61,"volume":63318800,"date":"2006-11-07"},{"open":138,"high":139.05,"low":136.86,"close":138.91,"volume":87515200,"date":"2006-11-08"},{"open":139.01,"high":139.14,"low":137.9,"close":138.18,"volume":95914200,"date":"2006-11-09"},{"open":138.14,"high":138.34,"low":137.72,"close":138.24,"volume":48991500,"date":"2006-11-10"},{"open":138.18,"high":139.04,"low":138.07,"close":138.58,"volume":59398100,"date":"2006-11-13"},{"open":138.97,"high":139.74,"low":138.12,"close":139.62,"volume":96702600,"date":"2006-11-14"},{"open":139.57,"high":140.45,"low":139.53,"close":140.02,"volume":76508000,"date":"2006-11-15"},{"open":140.44,"high":140.68,"low":139.49,"close":140.38,"volume":76726100,"date":"2006-11-16"},{"open":139.93,"high":140.43,"low":139.73,"close":140.42,"volume":56353300,"date":"2006-11-17"},{"open":140.3,"high":140.74,"low":139.94,"close":140.5,"volume":69173100,"date":"2006-11-20"},{"open":140.49,"high":140.67,"low":140.29,"close":140.64,"volume":51367900,"date":"2006-11-21"},{"open":140.75,"high":141.16,"low":140.5,"close":140.92,"volume":45505300,"date":"2006-11-22"},{"open":140.24,"high":140.84,"low":140.2,"close":140.35,"volume":30998200,"date":"2006-11-24"},{"open":140.28,"high":140.35,"low":138.38,"close":138.42,"volume":84542900,"date":"2006-11-27"},{"open":138.24,"high":139.16,"low":138.11,"close":139.02,"volume":106652400,"date":"2006-11-28"},{"open":139.47,"high":140.53,"low":139.08,"close":140.47,"volume":90034900,"date":"2006-11-29"},{"open":140.44,"high":141.05,"low":139.76,"close":140.53,"volume":83991200,"date":"2006-11-30"},{"open":140.53,"high":140.66,"low":138.97,"close":140.22,"volume":126102700,"date":"2006-12-01"},{"open":140.25,"high":141.55,"low":140.23,"close":141.29,"volume":87813200,"date":"2006-12-04"},{"open":141.56,"high":141.96,"low":141.26,"close":141.9,"volume":73371600,"date":"2006-12-05"},{"open":141.87,"high":142.07,"low":141.5,"close":141.78,"volume":53225700,"date":"2006-12-06"},{"open":142.03,"high":142.3,"low":141.11,"close":141.16,"volume":62715300,"date":"2006-12-07"},{"open":141.13,"high":141.9,"low":140.78,"close":141.42,"volume":79621700,"date":"2006-12-08"},{"open":141.42,"high":142.09,"low":141.34,"close":141.83,"volume":39777600,"date":"2006-12-11"},{"open":141.69,"high":141.87,"low":140.89,"close":141.72,"volume":77451500,"date":"2006-12-12"},{"open":142.23,"high":142.34,"low":141.56,"close":141.87,"volume":55519200,"date":"2006-12-13"},{"open":141.86,"high":143.24,"low":141.84,"close":143.12,"volume":64746200,"date":"2006-12-14"},{"open":142.64,"high":142.89,"low":142.24,"close":142.34,"volume":70856400,"date":"2006-12-15"},{"open":142.54,"high":142.88,"low":141.75,"close":141.95,"volume":48953100,"date":"2006-12-18"},{"open":141.55,"high":142.56,"low":141.19,"close":142.22,"volume":65021300,"date":"2006-12-19"},{"open":142.28,"high":142.66,"low":142.01,"close":142.14,"volume":41469600,"date":"2006-12-20"},{"open":142.27,"high":142.43,"low":141.32,"close":141.62,"volume":48695800,"date":"2006-12-21"},{"open":141.64,"high":141.65,"low":140.67,"close":140.75,"volume":62069100,"date":"2006-12-22"},{"open":140.81,"high":141.61,"low":140.78,"close":141.58,"volume":32695900,"date":"2006-12-26"},{"open":141.87,"high":142.6,"low":141.83,"close":142.51,"volume":38956700,"date":"2006-12-27"},{"open":142.41,"high":142.7,"low":141.99,"close":142.21,"volume":37288400,"date":"2006-12-28"},{"open":142.1,"high":142.54,"low":141.43,"close":141.62,"volume":9999999,"date":"2006-12-29"},{"open":142.25,"high":142.86,"low":140.57,"close":141.37,"volume":94805900,"date":"2007-01-03"},{"open":141.23,"high":142.05,"low":140.61,"close":141.67,"volume":69367400,"date":"2007-01-04"},{"open":141.33,"high":141.4,"low":140.38,"close":140.54,"volume":76640900,"date":"2007-01-05"},{"open":140.82,"high":141.41,"low":140.25,"close":141.19,"volume":71655000,"date":"2007-01-08"},{"open":141.31,"high":141.6,"low":140.4,"close":141.07,"volume":75660700,"date":"2007-01-09"},{"open":140.58,"high":141.57,"low":140.3,"close":141.54,"volume":72407900,"date":"2007-01-10"},{"open":141.56,"high":142.62,"low":141.5,"close":142.16,"volume":55531600,"date":"2007-01-11"},{"open":142.12,"high":143.24,"low":142.11,"close":143.24,"volume":57625200,"date":"2007-01-12"},{"open":143.07,"high":143.44,"low":142.73,"close":142.96,"volume":44870800,"date":"2007-01-16"},{"open":142.85,"high":143.46,"low":142.73,"close":143.02,"volume":50221500,"date":"2007-01-17"},{"open":143.17,"high":143.26,"low":142.31,"close":142.54,"volume":68147300,"date":"2007-01-18"},{"open":142.54,"high":143.1,"low":142.46,"close":142.82,"volume":56972100,"date":"2007-01-19"},{"open":143.07,"high":143.1,"low":141.93,"close":142.38,"volume":58965000,"date":"2007-01-22"},{"open":142.26,"high":143.08,"low":142.06,"close":142.8,"volume":54060100,"date":"2007-01-23"},{"open":142.97,"high":143.98,"low":142.91,"close":143.95,"volume":55834700,"date":"2007-01-24"},{"open":143.84,"high":143.92,"low":142.01,"close":142.26,"volume":73568100,"date":"2007-01-25"},{"open":142.57,"high":142.65,"low":141.58,"close":142.16,"volume":74584600,"date":"2007-01-26"},{"open":142.19,"high":142.8,"low":141.74,"close":142.05,"volume":63298800,"date":"2007-01-29"},{"open":142.35,"high":142.86,"low":142.06,"close":142.79,"volume":70406400,"date":"2007-01-30"},{"open":142.63,"high":144.13,"low":142.4,"close":143.75,"volume":91852000,"date":"2007-01-31"},{"open":144.15,"high":144.66,"low":143.91,"close":144.61,"volume":69278900,"date":"2007-02-01"},{"open":144.73,"high":144.95,"low":144.38,"close":144.81,"volume":49606600,"date":"2007-02-02"},{"open":144.7,"high":144.94,"low":144.34,"close":144.85,"volume":42769400,"date":"2007-02-05"},{"open":144.97,"high":145.03,"low":144.33,"close":144.89,"volume":57068400,"date":"2007-02-06"},{"open":145.12,"high":145.36,"low":144.57,"close":145.21,"volume":55669700,"date":"2007-02-07"},{"open":144.78,"high":145.12,"low":144.27,"close":145.02,"volume":70640700,"date":"2007-02-08"},{"open":145.06,"high":145.33,"low":143.39,"close":143.94,"volume":79078400,"date":"2007-02-09"},{"open":143.94,"high":144.04,"low":143.19,"close":143.45,"volume":63438020,"date":"2007-02-12"},{"open":143.77,"high":144.9,"low":143.76,"close":144.66,"volume":64081760,"date":"2007-02-13"},{"open":144.8,"high":145.9,"low":144.78,"close":145.61,"volume":66062350,"date":"2007-02-14"},{"open":145.67,"high":145.95,"low":145.43,"close":145.8,"volume":38674200,"date":"2007-02-15"},{"open":145.44,"high":145.76,"low":145.23,"close":145.73,"volume":39841800,"date":"2007-02-16"},{"open":145.56,"high":146.2,"low":144.06,"close":146.04,"volume":56909500,"date":"2007-02-20"},{"open":145.61,"high":146.07,"low":145.35,"close":145.98,"volume":63971500,"date":"2007-02-21"},{"open":146.05,"high":146.42,"low":145.17,"close":145.87,"volume":79067400,"date":"2007-02-22"},{"open":145.74,"high":145.79,"low":144.75,"close":145.3,"volume":71962800,"date":"2007-02-23"},{"open":145.83,"high":145.95,"low":144.75,"close":145.17,"volume":69320060,"date":"2007-02-26"},{"open":143.88,"high":144.2,"low":139,"close":139.5,"volume":271580300,"date":"2007-02-27"},{"open":140.39,"high":141.98,"low":139.8,"close":140.93,"volume":177535300,"date":"2007-02-28"},{"open":139.34,"high":141.25,"low":138.05,"close":140.51,"volume":212801500,"date":"2007-03-01"},{"open":140.05,"high":140.66,"low":138.66,"close":138.67,"volume":162572400,"date":"2007-03-02"},{"open":137.93,"high":139.58,"low":137.33,"close":137.35,"volume":143583400,"date":"2007-03-05"},{"open":138.78,"high":140.12,"low":137.72,"close":139.7,"volume":143328400,"date":"2007-03-06"},{"open":139.59,"high":140.46,"low":139.4,"close":139.56,"volume":115138700,"date":"2007-03-07"},{"open":140.54,"high":141.16,"low":140.07,"close":140.74,"volume":117866700,"date":"2007-03-08"},{"open":141.31,"high":141.42,"low":140.08,"close":140.78,"volume":107764500,"date":"2007-03-09"},{"open":140.42,"high":141.34,"low":140.16,"close":140.99,"volume":80366800,"date":"2007-03-12"},{"open":140.18,"high":140.77,"low":138.04,"close":138.25,"volume":171831000,"date":"2007-03-13"},{"open":138.43,"high":139.36,"low":136.75,"close":139.28,"volume":229353300,"date":"2007-03-14"},{"open":138.97,"high":139.99,"low":138.8,"close":139.47,"volume":132395000,"date":"2007-03-15"},{"open":139.31,"high":139.63,"low":138.12,"close":138.53,"volume":120626600,"date":"2007-03-16"},{"open":139.26,"high":140.33,"low":138.55,"close":140.2,"volume":96047950,"date":"2007-03-19"},{"open":140.08,"high":141.05,"low":139.96,"close":140.97,"volume":82148840,"date":"2007-03-20"},{"open":141.1,"high":143.65,"low":140.82,"close":143.29,"volume":152473200,"date":"2007-03-21"},{"open":143.48,"high":143.68,"low":142.79,"close":143.18,"volume":118942400,"date":"2007-03-22"},{"open":143.28,"high":143.81,"low":143.15,"close":143.39,"volume":74417670,"date":"2007-03-23"},{"open":143.5,"high":143.65,"low":142.09,"close":143.2,"volume":113784000,"date":"2007-03-26"},{"open":143.12,"high":143.16,"low":142.39,"close":142.86,"volume":99648590,"date":"2007-03-27"},{"open":142.14,"high":142.47,"low":141.26,"close":141.82,"volume":152892700,"date":"2007-03-28"},{"open":142.54,"high":142.61,"low":141.19,"close":141.97,"volume":139412500,"date":"2007-03-29"},{"open":142.24,"high":142.84,"low":140.56,"close":142,"volume":128194200,"date":"2007-03-30"},{"open":142.16,"high":142.46,"low":140.89,"close":142.16,"volume":79413080,"date":"2007-04-02"},{"open":142.97,"high":143.98,"low":142.91,"close":143.69,"volume":82418210,"date":"2007-04-03"},{"open":143.69,"high":143.95,"low":143.16,"close":143.85,"volume":63995220,"date":"2007-04-04"},{"open":143.67,"high":144.44,"low":143.61,"close":144.24,"volume":46820940,"date":"2007-04-05"},{"open":144.65,"high":144.8,"low":144.15,"close":144.44,"volume":50968340,"date":"2007-04-09"},{"open":144.33,"high":144.85,"low":144.27,"close":144.61,"volume":56617270,"date":"2007-04-10"},{"open":144.82,"high":144.86,"low":143.54,"close":144.02,"volume":106365700,"date":"2007-04-11"},{"open":143.74,"high":144.92,"low":143.34,"close":144.66,"volume":115559200,"date":"2007-04-12"},{"open":144.9,"high":145.32,"low":144.36,"close":145.32,"volume":84310740,"date":"2007-04-13"},{"open":145.83,"high":146.86,"low":145.82,"close":146.7,"volume":83066120,"date":"2007-04-16"},{"open":146.97,"high":147.4,"low":146.65,"close":147.09,"volume":108428200,"date":"2007-04-17"},{"open":146.6,"high":147.7,"low":146.57,"close":147.27,"volume":88344260,"date":"2007-04-18"},{"open":146.55,"high":147.4,"low":146.36,"close":147.23,"volume":103342900,"date":"2007-04-19"},{"open":148.22,"high":148.62,"low":147.04,"close":148.62,"volume":124114300,"date":"2007-04-20"},{"open":148.37,"high":148.73,"low":147.97,"close":148.06,"volume":77260340,"date":"2007-04-23"},{"open":148.23,"high":148.4,"low":147.32,"close":148.12,"volume":114471100,"date":"2007-04-24"},{"open":148.73,"high":149.66,"low":148.02,"close":149.48,"volume":109140000,"date":"2007-04-25"},{"open":149.49,"high":149.8,"low":149.1,"close":149.65,"volume":88741560,"date":"2007-04-26"},{"open":149.09,"high":149.74,"low":148.84,"close":149.53,"volume":106984100,"date":"2007-04-27"},{"open":149.64,"high":149.74,"low":148.21,"close":148.29,"volume":100874200,"date":"2007-04-30"},{"open":148.42,"high":149.47,"low":147.67,"close":148.67,"volume":134324900,"date":"2007-05-01"},{"open":148.9,"high":149.95,"low":148.75,"close":149.54,"volume":87129810,"date":"2007-05-02"},{"open":149.97,"high":150.4,"low":149.05,"close":150.35,"volume":87204940,"date":"2007-05-03"},{"open":150.75,"high":151.12,"low":150.22,"close":150.92,"volume":96408930,"date":"2007-05-04"},{"open":150.88,"high":151.2,"low":150.81,"close":150.95,"volume":63463750,"date":"2007-05-07"},{"open":150.58,"high":150.92,"low":150.13,"close":150.75,"volume":80583940,"date":"2007-05-08"},{"open":150.64,"high":152.82,"low":150.37,"close":151.16,"volume":102921700,"date":"2007-05-09"},{"open":150.73,"high":151.02,"low":149.27,"close":149.58,"volume":153618900,"date":"2007-05-10"},{"open":149.75,"high":150.93,"low":149.72,"close":150.86,"volume":113408800,"date":"2007-05-11"},{"open":150.86,"high":151.3,"low":149.79,"close":150.53,"volume":108043900,"date":"2007-05-14"},{"open":150.7,"high":151.67,"low":150.19,"close":150.57,"volume":180670500,"date":"2007-05-15"},{"open":150.8,"high":151.63,"low":150.38,"close":151.6,"volume":114321500,"date":"2007-05-16"},{"open":151.38,"high":151.96,"low":151.11,"close":151.3,"volume":101150000,"date":"2007-05-17"},{"open":152.01,"high":152.62,"low":151.81,"close":152.62,"volume":99178240,"date":"2007-05-18"},{"open":152.58,"high":153.23,"low":152.5,"close":152.54,"volume":174661600,"date":"2007-05-21"},{"open":152.7,"high":153.16,"low":152.38,"close":152.42,"volume":82148990,"date":"2007-05-22"},{"open":152.95,"high":153.5,"low":152.36,"close":152.44,"volume":133786600,"date":"2007-05-23"},{"open":152.53,"high":153.21,"low":150.74,"close":151.06,"volume":187577700,"date":"2007-05-24"},{"open":151.49,"high":152.02,"low":151.18,"close":151.69,"volume":83307320,"date":"2007-05-25"},{"open":151.94,"high":152.5,"low":151.45,"close":152.24,"volume":82020190,"date":"2007-05-29"},{"open":151.46,"high":153.54,"low":151.34,"close":153.48,"volume":129013900,"date":"2007-05-30"},{"open":153.66,"high":153.89,"low":153.12,"close":153.32,"volume":114869300,"date":"2007-05-31"},{"open":153.88,"high":154.4,"low":153.51,"close":154.08,"volume":107771700,"date":"2007-06-01"},{"open":153.54,"high":154.39,"low":153.48,"close":154.1,"volume":78008960,"date":"2007-06-04"},{"open":153.74,"high":153.9,"low":152.86,"close":153.49,"volume":127007100,"date":"2007-06-05"},{"open":152.91,"high":152.95,"low":151.75,"close":151.84,"volume":164101600,"date":"2007-06-06"},{"open":151.56,"high":152.5,"low":149.06,"close":149.1,"volume":232451500,"date":"2007-06-07"},{"open":149.5,"high":151.19,"low":149.09,"close":151.04,"volume":175897300,"date":"2007-06-08"},{"open":150.93,"high":151.95,"low":150.7,"close":151.3,"volume":102034400,"date":"2007-06-11"},{"open":150.67,"high":151.54,"low":149.55,"close":149.65,"volume":233926900,"date":"2007-06-12"},{"open":150.5,"high":152.07,"low":149.72,"close":151.89,"volume":193216500,"date":"2007-06-13"},{"open":152.06,"high":153.12,"low":152.03,"close":152.86,"volume":144894700,"date":"2007-06-14"},{"open":153.14,"high":153.66,"low":152.93,"close":153.07,"volume":154032600,"date":"2007-06-15"},{"open":153.38,"high":153.39,"low":152.66,"close":152.89,"volume":88635660,"date":"2007-06-18"},{"open":152.55,"high":153.38,"low":152.36,"close":153.27,"volume":110852900,"date":"2007-06-19"},{"open":153.58,"high":153.58,"low":150.96,"close":151.14,"volume":177168600,"date":"2007-06-20"},{"open":151.08,"high":152.11,"low":150.25,"close":151.98,"volume":205131900,"date":"2007-06-21"},{"open":151.52,"high":151.77,"low":149.85,"close":150.55,"volume":205066000,"date":"2007-06-22"},{"open":150.24,"high":151.25,"low":149.02,"close":149.83,"volume":232014500,"date":"2007-06-25"},{"open":150.21,"high":150.46,"low":148.28,"close":148.29,"volume":197477500,"date":"2007-06-26"},{"open":148.13,"high":150.57,"low":148.06,"close":150.4,"volume":209025000,"date":"2007-06-27"},{"open":150.38,"high":151.41,"low":149.67,"close":150.38,"volume":157109600,"date":"2007-06-28"},{"open":150.9,"high":151.65,"low":149.15,"close":150.43,"volume":193583400,"date":"2007-06-29"},{"open":150.87,"high":151.92,"low":150.77,"close":151.79,"volume":103326800,"date":"2007-07-02"},{"open":152.18,"high":152.5,"low":151.99,"close":152.34,"volume":54047490,"date":"2007-07-03"},{"open":152.4,"high":152.56,"low":151.63,"close":152.18,"volume":89049140,"date":"2007-07-05"},{"open":152.38,"high":153.17,"low":151.93,"close":152.98,"volume":81106060,"date":"2007-07-06"},{"open":153.16,"high":153.36,"low":152.62,"close":153,"volume":71632360,"date":"2007-07-09"},{"open":152.29,"high":152.61,"low":150.77,"close":150.92,"volume":178909500,"date":"2007-07-10"},{"open":150.75,"high":152.05,"low":150.52,"close":151.99,"volume":175289300,"date":"2007-07-11"},{"open":152.37,"high":154.75,"low":152.34,"close":154.39,"volume":133546600,"date":"2007-07-12"},{"open":154.57,"high":155.46,"low":154.39,"close":154.85,"volume":111766200,"date":"2007-07-13"},{"open":154.99,"high":155.53,"low":154.58,"close":154.83,"volume":98355200,"date":"2007-07-16"},{"open":154.93,"high":156,"low":154.68,"close":154.75,"volume":123906900,"date":"2007-07-17"},{"open":154.23,"high":154.8,"low":153.3,"close":154.47,"volume":231246300,"date":"2007-07-18"},{"open":155.2,"high":155.53,"low":154.75,"close":155.07,"volume":145074500,"date":"2007-07-19"},{"open":154.89,"high":155.25,"low":152.29,"close":153.5,"volume":245469700,"date":"2007-07-20"},{"open":154.18,"high":154.72,"low":153.3,"close":153.97,"volume":119941900,"date":"2007-07-23"},{"open":153.12,"high":154.28,"low":150.76,"close":151.3,"volume":256699700,"date":"2007-07-24"},{"open":152.02,"high":152.39,"low":150.25,"close":151.61,"volume":264666600,"date":"2007-07-25"},{"open":150.19,"high":150.8,"low":146.39,"close":148.02,"volume":465135600,"date":"2007-07-26"},{"open":148.21,"high":148.87,"low":145.05,"close":145.11,"volume":422616900,"date":"2007-07-27"},{"open":145.93,"high":147.81,"low":145.29,"close":147.38,"volume":272689400,"date":"2007-07-30"},{"open":148.33,"high":149.46,"low":145.04,"close":145.72,"volume":316607400,"date":"2007-07-31"},{"open":145.18,"high":147.01,"low":143.95,"close":146.43,"volume":467573100,"date":"2007-08-01"},{"open":146.76,"high":147.76,"low":145.26,"close":147.6,"volume":294626600,"date":"2007-08-02"},{"open":147.28,"high":147.58,"low":143.2,"close":143.8,"volume":359157600,"date":"2007-08-03"},{"open":144.21,"high":146.83,"low":142.53,"close":146.21,"volume":324593100,"date":"2007-08-06"},{"open":145.94,"high":149,"low":145.23,"close":147.77,"volume":280185000,"date":"2007-08-07"},{"open":148.41,"high":150.59,"low":147.34,"close":149.83,"volume":274653000,"date":"2007-08-08"},{"open":147.43,"high":149.95,"low":145.29,"close":145.39,"volume":357452300,"date":"2007-08-09"},{"open":144.39,"high":146.5,"low":143.12,"close":144.71,"volume":410720900,"date":"2007-08-10"},{"open":146.5,"high":146.89,"low":145.02,"close":145.23,"volume":177475300,"date":"2007-08-13"},{"open":145.7,"high":146.06,"low":142.72,"close":143.01,"volume":263934100,"date":"2007-08-14"},{"open":142.72,"high":144.46,"low":140.62,"close":141.04,"volume":323538400,"date":"2007-08-15"},{"open":139.79,"high":142.94,"low":137,"close":142.1,"volume":546123900,"date":"2007-08-16"},{"open":145.5,"high":148.35,"low":141.39,"close":144.71,"volume":388157200,"date":"2007-08-17"},{"open":145.17,"high":145.47,"low":143.29,"close":144.64,"volume":186925100,"date":"2007-08-20"},{"open":144.6,"high":145.97,"low":144.14,"close":144.93,"volume":156932300,"date":"2007-08-21"},{"open":146.01,"high":146.8,"low":145.33,"close":146.65,"volume":169778300,"date":"2007-08-22"},{"open":147.34,"high":147.65,"low":145.61,"close":146.52,"volume":203799300,"date":"2007-08-23"},{"open":146.48,"high":148.33,"low":146.28,"close":148.33,"volume":128842100,"date":"2007-08-24"},{"open":147.85,"high":148.33,"low":146.73,"close":146.95,"volume":112905200,"date":"2007-08-27"},{"open":146.16,"high":146.25,"low":143.46,"close":143.72,"volume":219565800,"date":"2007-08-28"},{"open":144.37,"high":146.74,"low":143.96,"close":146.54,"volume":207478900,"date":"2007-08-29"},{"open":145.45,"high":147.19,"low":145.31,"close":146.15,"volume":191302700,"date":"2007-08-30"},{"open":147.65,"high":148.5,"low":146.83,"close":147.59,"volume":185474600,"date":"2007-08-31"},{"open":147.45,"high":149.98,"low":147.4,"close":149.08,"volume":119558000,"date":"2007-09-04"},{"open":148.2,"high":148.36,"low":147,"close":147.79,"volume":166237500,"date":"2007-09-05"},{"open":147.95,"high":148.61,"low":147.12,"close":148.13,"volume":127795300,"date":"2007-09-06"},{"open":146.48,"high":146.89,"low":145.26,"close":146.07,"volume":235423800,"date":"2007-09-07"},{"open":146.52,"high":146.72,"low":144.33,"close":145.79,"volume":192318600,"date":"2007-09-10"},{"open":146.24,"high":147.7,"low":146.13,"close":147.49,"volume":161928700,"date":"2007-09-11"},{"open":147.29,"high":148.44,"low":146.98,"close":147.87,"volume":149559600,"date":"2007-09-12"},{"open":148.55,"high":149.45,"low":148.2,"close":148.91,"volume":153823600,"date":"2007-09-13"},{"open":147.96,"high":149.09,"low":147.74,"close":148.9,"volume":121785700,"date":"2007-09-14"},{"open":148.31,"high":148.89,"low":147.63,"close":148.1,"volume":109832200,"date":"2007-09-17"},{"open":148.83,"high":152.5,"low":148.13,"close":152.46,"volume":262750300,"date":"2007-09-18"},{"open":153.41,"high":154.39,"low":148.1,"close":153.36,"volume":193698800,"date":"2007-09-19"},{"open":153.34,"high":153.43,"low":152.11,"close":152.28,"volume":174834500,"date":"2007-09-20"},{"open":152.71,"high":153.12,"low":151.74,"close":151.97,"volume":141458200,"date":"2007-09-21"},{"open":152.42,"high":152.82,"low":151.36,"close":151.69,"volume":137635800,"date":"2007-09-24"},{"open":150.81,"high":151.66,"low":150.47,"close":151.39,"volume":142210500,"date":"2007-09-25"},{"open":152.25,"high":152.77,"low":151.39,"close":152.19,"volume":131571500,"date":"2007-09-26"},{"open":152.91,"high":153.1,"low":152.19,"close":153.09,"volume":102607000,"date":"2007-09-27"},{"open":152.85,"high":153.19,"low":151.98,"close":152.58,"volume":133344600,"date":"2007-09-28"},{"open":152.6,"high":154.75,"low":152.5,"close":154.3,"volume":146325300,"date":"2007-10-01"},{"open":154.61,"high":154.65,"low":153.81,"close":154.09,"volume":112647100,"date":"2007-10-02"},{"open":153.81,"high":154.41,"low":153.01,"close":153.78,"volume":117758400,"date":"2007-10-03"},{"open":154.11,"high":154.26,"low":153.59,"close":154.02,"volume":76687650,"date":"2007-10-04"},{"open":155.03,"high":156.1,"low":154.63,"close":155.85,"volume":134579800,"date":"2007-10-05"},{"open":155.39,"high":155.49,"low":154.77,"close":155.02,"volume":71158050,"date":"2007-10-08"},{"open":155.6,"high":156.5,"low":155.03,"close":156.48,"volume":93835850,"date":"2007-10-09"},{"open":156.04,"high":156.44,"low":155.41,"close":156.22,"volume":101476700,"date":"2007-10-10"},{"open":156.93,"high":157.52,"low":154.54,"close":155.47,"volume":233472600,"date":"2007-10-11"},{"open":155.46,"high":156.35,"low":155.27,"close":156.33,"volume":124529500,"date":"2007-10-12"},{"open":156.27,"high":156.36,"low":153.94,"close":155.01,"volume":161004000,"date":"2007-10-15"},{"open":154.41,"high":156.48,"low":153.47,"close":153.78,"volume":166265100,"date":"2007-10-16"},{"open":154.98,"high":155.09,"low":152.47,"close":154.25,"volume":216590900,"date":"2007-10-17"},{"open":153.45,"high":154.19,"low":153.08,"close":153.69,"volume":148093000,"date":"2007-10-18"},{"open":153.09,"high":156.48,"low":149.66,"close":149.67,"volume":296519300,"date":"2007-10-19"},{"open":148.86,"high":150.76,"low":148.66,"close":150.54,"volume":261945400,"date":"2007-10-22"},{"open":151.46,"high":151.95,"low":150.25,"close":151.76,"volume":179888400,"date":"2007-10-23"},{"open":151.21,"high":151.74,"low":148,"close":151.48,"volume":326222000,"date":"2007-10-24"},{"open":151.65,"high":152.29,"low":149.88,"close":151.84,"volume":237107100,"date":"2007-10-25"},{"open":153.06,"high":153.62,"low":151.9,"close":153.62,"volume":176283400,"date":"2007-10-26"},{"open":153.93,"high":154.44,"low":153.55,"close":154.13,"volume":106794300,"date":"2007-10-29"},{"open":153.45,"high":153.75,"low":152.87,"close":153.06,"volume":132944300,"date":"2007-10-30"},{"open":153.98,"high":155.27,"low":152.84,"close":154.65,"volume":220919200,"date":"2007-10-31"},{"open":153.29,"high":153.41,"low":150.59,"close":151.03,"volume":332864100,"date":"2007-11-01"},{"open":151.53,"high":152,"low":149.21,"close":151.2,"volume":331155800,"date":"2007-11-02"},{"open":149.64,"high":151.16,"low":148,"close":150.05,"volume":226743300,"date":"2007-11-05"},{"open":150.86,"high":152.11,"low":149.9,"close":152.07,"volume":177507400,"date":"2007-11-06"},{"open":150.44,"high":152.11,"low":147.55,"close":147.91,"volume":305122300,"date":"2007-11-07"},{"open":147.99,"high":149.3,"low":145.07,"close":147.16,"volume":374275800,"date":"2007-11-08"},{"open":145.69,"high":147.54,"low":144.89,"close":145.14,"volume":277715000,"date":"2007-11-09"},{"open":145.21,"high":146.61,"low":143.7,"close":143.7,"volume":242942200,"date":"2007-11-12"},{"open":145.37,"high":148.31,"low":145.22,"close":148.08,"volume":191022700,"date":"2007-11-13"},{"open":149.22,"high":149.4,"low":146.78,"close":147.67,"volume":229975700,"date":"2007-11-14"},{"open":146.57,"high":147.49,"low":144.52,"close":145.54,"volume":262804900,"date":"2007-11-15"},{"open":146.31,"high":146.47,"low":144.57,"close":145.79,"volume":308620100,"date":"2007-11-16"},{"open":145.28,"high":145.36,"low":143.19,"close":143.76,"volume":267092400,"date":"2007-11-19"},{"open":144.02,"high":145.53,"low":142.11,"close":144.64,"volume":414250200,"date":"2007-11-20"},{"open":143.08,"high":143.91,"low":141.67,"close":141.68,"volume":259160300,"date":"2007-11-21"},{"open":143.07,"high":144.34,"low":142.7,"close":144.13,"volume":77684620,"date":"2007-11-23"},{"open":144.43,"high":144.88,"low":140.66,"close":140.95,"volume":212492300,"date":"2007-11-26"},{"open":141.74,"high":143.23,"low":140.95,"close":142.57,"volume":293721900,"date":"2007-11-27"},{"open":144.19,"high":147.47,"low":144.14,"close":147.13,"volume":257027800,"date":"2007-11-28"},{"open":146.62,"high":147.72,"low":146.1,"close":147.18,"volume":199104500,"date":"2007-11-29"},{"open":149.04,"high":149.87,"low":147.33,"close":148.66,"volume":222914200,"date":"2007-11-30"},{"open":148.19,"high":148.45,"low":147.29,"close":147.68,"volume":145852800,"date":"2007-12-03"},{"open":146.66,"high":147.54,"low":146.31,"close":146.36,"volume":136528600,"date":"2007-12-04"},{"open":147.93,"high":149.2,"low":147.83,"close":148.81,"volume":170813400,"date":"2007-12-05"},{"open":148.63,"high":151.21,"low":148.57,"close":150.94,"volume":154487200,"date":"2007-12-06"},{"open":151.42,"high":151.5,"low":150.55,"close":150.91,"volume":148951400,"date":"2007-12-07"},{"open":151.28,"high":152.25,"low":150.86,"close":152.08,"volume":123771900,"date":"2007-12-10"},{"open":152.14,"high":152.89,"low":147.83,"close":147.91,"volume":249913300,"date":"2007-12-11"},{"open":151.06,"high":151.77,"low":147.2,"close":149.37,"volume":322273200,"date":"2007-12-12"},{"open":148.32,"high":149.39,"low":147.3,"close":149.06,"volume":237579600,"date":"2007-12-13"},{"open":147.93,"high":149.1,"low":147.1,"close":147.17,"volume":159092900,"date":"2007-12-14"},{"open":146.61,"high":146.87,"low":144.86,"close":145.07,"volume":177007400,"date":"2007-12-17"},{"open":146.1,"high":146.48,"low":143.96,"close":145.88,"volume":245547500,"date":"2007-12-18"},{"open":145.94,"high":146.89,"low":144.94,"close":145.88,"volume":198730000,"date":"2007-12-19"},{"open":146.84,"high":146.86,"low":145.18,"close":146.8,"volume":214671800,"date":"2007-12-20"},{"open":147.37,"high":148.42,"low":147.09,"close":148.13,"volume":146074400,"date":"2007-12-21"},{"open":148.82,"high":149.48,"low":148.48,"close":149.23,"volume":45600530,"date":"2007-12-24"},{"open":148.65,"high":149.68,"low":148.5,"close":149.55,"volume":67053070,"date":"2007-12-26"},{"open":149.02,"high":149.03,"low":147.32,"close":147.67,"volume":120888400,"date":"2007-12-27"},{"open":148.54,"high":148.61,"low":146.9,"close":147.3,"volume":116347800,"date":"2007-12-28"},{"open":147.1,"high":147.61,"low":146.06,"close":146.21,"volume":108058500,"date":"2007-12-31"},{"open":146.53,"high":146.99,"low":143.88,"close":144.93,"volume":204889400,"date":"2008-01-02"},{"open":144.91,"high":145.49,"low":144.07,"close":144.86,"volume":125044500,"date":"2008-01-03"},{"open":143.34,"high":143.44,"low":140.91,"close":141.31,"volume":232350500,"date":"2008-01-04"},{"open":141.81,"high":142.23,"low":140.1,"close":141.19,"volume":234546200,"date":"2008-01-07"},{"open":142.08,"high":142.9,"low":138.44,"close":138.91,"volume":326274900,"date":"2008-01-08"},{"open":139.09,"high":140.79,"low":137.7,"close":140.37,"volume":301820400,"date":"2008-01-09"},{"open":139.68,"high":142.8,"low":139.37,"close":141.29,"volume":335606600,"date":"2008-01-10"},{"open":140.78,"high":141.9,"low":139,"close":140.15,"volume":267015600,"date":"2008-01-11"},{"open":141.16,"high":141.86,"low":140.4,"close":141.28,"volume":169984600,"date":"2008-01-14"},{"open":139.79,"high":141.49,"low":137.9,"close":138.17,"volume":239989300,"date":"2008-01-15"},{"open":137.36,"high":139.12,"low":136.28,"close":136.98,"volume":378804300,"date":"2008-01-16"},{"open":137.81,"high":137.88,"low":132.93,"close":133.43,"volume":397884400,"date":"2008-01-17"},{"open":134.74,"high":135.02,"low":131.1,"close":132.06,"volume":348409400,"date":"2008-01-18"},{"open":127.21,"high":132.43,"low":126,"close":130.72,"volume":435734000,"date":"2008-01-22"},{"open":127.09,"high":134.19,"low":126.84,"close":133.86,"volume":511174900,"date":"2008-01-23"},{"open":134.48,"high":135.46,"low":133.31,"close":134.99,"volume":259699900,"date":"2008-01-24"},{"open":136.51,"high":136.76,"low":132.6,"close":133.04,"volume":270273200,"date":"2008-01-25"},{"open":133.26,"high":135.52,"low":132.06,"close":135.24,"volume":217578900,"date":"2008-01-28"},{"open":136.1,"high":136.45,"low":134.88,"close":135.91,"volume":168677500,"date":"2008-01-29"},{"open":135.58,"high":138.54,"low":134.6,"close":134.91,"volume":335938200,"date":"2008-01-30"},{"open":133.4,"high":138.54,"low":133.2,"close":137.37,"volume":342925500,"date":"2008-01-31"},{"open":137.94,"high":139.61,"low":137.52,"close":139.58,"volume":206496100,"date":"2008-02-01"},{"open":139.21,"high":139.3,"low":137.64,"close":137.82,"volume":124644700,"date":"2008-02-04"},{"open":135.94,"high":136.25,"low":133.67,"close":134.13,"volume":286601900,"date":"2008-02-05"},{"open":134.58,"high":135.25,"low":132.41,"close":133.05,"volume":250070800,"date":"2008-02-06"},{"open":131.8,"high":134.79,"low":131.73,"close":133.93,"volume":297359800,"date":"2008-02-07"},{"open":133.09,"high":134.22,"low":132.1,"close":133.07,"volume":221620100,"date":"2008-02-08"},{"open":133.1,"high":134.23,"low":132.04,"close":133.75,"volume":188500600,"date":"2008-02-11"},{"open":134.91,"high":136.31,"low":133.98,"close":134.99,"volume":256384900,"date":"2008-02-12"},{"open":136.01,"high":137.1,"low":135.14,"close":136.37,"volume":181866100,"date":"2008-02-13"},{"open":136.95,"high":137,"low":134.79,"close":135.17,"volume":215011900,"date":"2008-02-14"},{"open":134.55,"high":136.1,"low":133.36,"close":135.14,"volume":153923800,"date":"2008-02-15"},{"open":136.69,"high":136.89,"low":134.61,"close":135.52,"volume":145091700,"date":"2008-02-19"},{"open":133.99,"high":137.6,"low":133.76,"close":135.92,"volume":220510800,"date":"2008-02-20"},{"open":136.66,"high":137.01,"low":134.07,"close":134.79,"volume":200979400,"date":"2008-02-21"},{"open":134.97,"high":135.85,"low":132.86,"close":135.62,"volume":205419900,"date":"2008-02-22"},{"open":135.54,"high":137.65,"low":134.78,"close":137.33,"volume":189754500,"date":"2008-02-25"},{"open":136.75,"high":138.95,"low":136.5,"close":138.36,"volume":212243300,"date":"2008-02-26"},{"open":137.56,"high":139.14,"low":137.41,"close":138.22,"volume":168124200,"date":"2008-02-27"},{"open":137.24,"high":137.96,"low":136.55,"close":136.87,"volume":169759000,"date":"2008-02-28"},{"open":135.6,"high":137.02,"low":132.78,"close":133.82,"volume":252612200,"date":"2008-02-29"},{"open":133.14,"high":133.81,"low":132.24,"close":133.5,"volume":189416000,"date":"2008-03-03"},{"open":132.23,"high":133.4,"low":130.99,"close":132.99,"volume":282342400,"date":"2008-03-04"},{"open":133.41,"high":134.77,"low":132.34,"close":133.83,"volume":270456100,"date":"2008-03-05"},{"open":132.98,"high":133.22,"low":130.55,"close":131.06,"volume":247444900,"date":"2008-03-06"},{"open":129.63,"high":131.74,"low":128.58,"close":129.71,"volume":326349900,"date":"2008-03-07"},{"open":129.81,"high":129.93,"low":127.59,"close":128,"volume":235480100,"date":"2008-03-10"},{"open":130.72,"high":132.72,"low":127.72,"close":132.6,"volume":341471800,"date":"2008-03-11"},{"open":132.73,"high":133.77,"low":131.16,"close":131.36,"volume":228484600,"date":"2008-03-12"},{"open":129.61,"high":132.64,"low":128.6,"close":131.65,"volume":349430500,"date":"2008-03-13"},{"open":132.77,"high":132.81,"low":127.78,"close":129.61,"volume":484574700,"date":"2008-03-14"},{"open":126.57,"high":129.26,"low":126.07,"close":128.3,"volume":404979900,"date":"2008-03-17"},{"open":130.62,"high":133.69,"low":129.98,"close":133.63,"volume":334234800,"date":"2008-03-18"},{"open":134.14,"high":134.65,"low":130.04,"close":130.32,"volume":345440200,"date":"2008-03-19"},{"open":130.05,"high":132.91,"low":129.26,"close":132.08,"volume":243211000,"date":"2008-03-20"},{"open":133.31,"high":135.81,"low":133.24,"close":134.72,"volume":208850700,"date":"2008-03-24"},{"open":134.86,"high":135.55,"low":133.77,"close":134.85,"volume":192849500,"date":"2008-03-25"},{"open":134.46,"high":135.09,"low":133.11,"close":133.2,"volume":196656700,"date":"2008-03-26"},{"open":134.2,"high":134.44,"low":132.36,"close":132.78,"volume":225106400,"date":"2008-03-27"},{"open":132.99,"high":133.36,"low":131.06,"close":131.51,"volume":180885000,"date":"2008-03-28"},{"open":131.29,"high":132.73,"low":131.09,"close":131.97,"volume":166371600,"date":"2008-03-31"},{"open":133.71,"high":136.84,"low":133.51,"close":136.61,"volume":254379400,"date":"2008-04-01"},{"open":137.06,"high":137.67,"low":135.98,"close":136.7,"volume":210825100,"date":"2008-04-02"},{"open":135.94,"high":137.44,"low":135.71,"close":137.04,"volume":175526900,"date":"2008-04-03"},{"open":137.12,"high":137.96,"low":136.12,"close":136.89,"volume":204426200,"date":"2008-04-04"},{"open":137.87,"high":138.57,"low":136.74,"close":136.96,"volume":154244700,"date":"2008-04-07"},{"open":136.19,"high":137.16,"low":135.95,"close":136.82,"volume":147911300,"date":"2008-04-08"},{"open":136.61,"high":136.8,"low":134.89,"close":135.83,"volume":195460200,"date":"2008-04-09"},{"open":135.39,"high":136.67,"low":134.9,"close":136.02,"volume":189568500,"date":"2008-04-10"},{"open":134.45,"high":135.98,"low":133.01,"close":133.38,"volume":222889100,"date":"2008-04-11"},{"open":133.19,"high":133.54,"low":132.55,"close":132.93,"volume":160429200,"date":"2008-04-14"},{"open":133.58,"high":133.69,"low":132.33,"close":133.24,"volume":172127000,"date":"2008-04-15"},{"open":134.54,"high":136.93,"low":134.4,"close":136.85,"volume":189021700,"date":"2008-04-16"},{"open":136.02,"high":137.25,"low":135.66,"close":137.05,"volume":184870700,"date":"2008-04-17"},{"open":138.94,"high":139.56,"low":138.26,"close":138.48,"volume":217287300,"date":"2008-04-18"},{"open":138.23,"high":138.98,"low":136.87,"close":138.55,"volume":118555800,"date":"2008-04-21"},{"open":138.19,"high":138.37,"low":136.64,"close":137.94,"volume":161917400,"date":"2008-04-22"},{"open":138.09,"high":138.78,"low":137.12,"close":137.72,"volume":193008700,"date":"2008-04-23"},{"open":138.08,"high":139.74,"low":137.04,"close":138.32,"volume":229290200,"date":"2008-04-24"},{"open":139.41,"high":139.89,"low":137.91,"close":139.6,"volume":188763700,"date":"2008-04-25"},{"open":139.88,"high":140.25,"low":139.38,"close":139.63,"volume":105582100,"date":"2008-04-28"},{"open":139.39,"high":139.73,"low":138.61,"close":139.08,"volume":135749400,"date":"2008-04-29"},{"open":139.29,"high":140.59,"low":138.26,"close":138.26,"volume":208331200,"date":"2008-04-30"},{"open":138.39,"high":141.12,"low":138.27,"close":141.12,"volume":187219900,"date":"2008-05-01"},{"open":142.33,"high":142.37,"low":140.56,"close":141.51,"volume":181524300,"date":"2008-05-02"},{"open":141.05,"high":141.61,"low":140.41,"close":140.83,"volume":118483700,"date":"2008-05-05"},{"open":140.01,"high":142.2,"low":139.69,"close":142.05,"volume":179308200,"date":"2008-05-06"},{"open":141.89,"high":142.04,"low":139.13,"close":139.52,"volume":199194800,"date":"2008-05-07"},{"open":139.74,"high":140.32,"low":138.98,"close":139.16,"volume":178252100,"date":"2008-05-08"},{"open":138.6,"high":139.39,"low":138.45,"close":138.9,"volume":152493400,"date":"2008-05-09"},{"open":139.25,"high":140.56,"low":138.73,"close":140.46,"volume":147865900,"date":"2008-05-12"},{"open":140.8,"high":140.89,"low":139.73,"close":140.48,"volume":159119300,"date":"2008-05-13"},{"open":141.07,"high":142.2,"low":140.46,"close":140.77,"volume":181860500,"date":"2008-05-14"},{"open":141.04,"high":142.63,"low":140.83,"close":142.53,"volume":166900800,"date":"2008-05-15"},{"open":142.86,"high":142.87,"low":141.61,"close":142.66,"volume":204199200,"date":"2008-05-16"},{"open":142.81,"high":144.3,"low":142.3,"close":143.05,"volume":165664600,"date":"2008-05-19"},{"open":142.27,"high":142.34,"low":141,"close":141.89,"volume":178519400,"date":"2008-05-20"},{"open":141.81,"high":142.12,"low":139,"close":139.49,"volume":252675000,"date":"2008-05-21"},{"open":139.43,"high":140.17,"low":139,"close":139.51,"volume":170792700,"date":"2008-05-22"},{"open":139.05,"high":139.66,"low":137.52,"close":137.64,"volume":181392500,"date":"2008-05-23"},{"open":137.8,"high":139,"low":137.53,"close":138.66,"volume":166807100,"date":"2008-05-27"},{"open":139.17,"high":140,"low":138,"close":139.3,"volume":181262900,"date":"2008-05-28"},{"open":139.13,"high":140.93,"low":139.08,"close":140,"volume":173827800,"date":"2008-05-29"},{"open":140.47,"high":140.74,"low":139.94,"close":140.35,"volume":117340400,"date":"2008-05-30"},{"open":139.83,"high":139.86,"low":138,"close":138.9,"volume":181025700,"date":"2008-06-02"},{"open":139.3,"high":139.62,"low":137.23,"close":138.09,"volume":271968700,"date":"2008-06-03"},{"open":137.7,"high":139.16,"low":137.46,"close":138.02,"volume":246637600,"date":"2008-06-04"},{"open":138.58,"high":140.89,"low":138.32,"close":140.78,"volume":237815800,"date":"2008-06-05"},{"open":139.55,"high":139.8,"low":136.22,"close":136.29,"volume":384220000,"date":"2008-06-06"},{"open":136.86,"high":137.5,"low":135.41,"close":136.62,"volume":228196700,"date":"2008-06-09"},{"open":135.67,"high":137.1,"low":135.35,"close":135.94,"volume":260138500,"date":"2008-06-10"},{"open":135.97,"high":136.26,"low":133.93,"close":133.94,"volume":283965900,"date":"2008-06-11"},{"open":134.6,"high":135.87,"low":133.52,"close":134.45,"volume":252636200,"date":"2008-06-12"},{"open":135.17,"high":136.52,"low":134.42,"close":136.15,"volume":244684100,"date":"2008-06-13"},{"open":135.55,"high":136.93,"low":135.46,"close":136.23,"volume":185786300,"date":"2008-06-16"},{"open":137.07,"high":137.12,"low":135.37,"close":135.57,"volume":191678300,"date":"2008-06-17"},{"open":134.69,"high":135.52,"low":133.71,"close":134.25,"volume":265889900,"date":"2008-06-18"},{"open":134.15,"high":135.24,"low":132,"close":134.42,"volume":304204800,"date":"2008-06-19"},{"open":132.84,"high":133.09,"low":131.22,"close":131.58,"volume":289140500,"date":"2008-06-20"},{"open":132.09,"high":132.23,"low":131.32,"close":131.45,"volume":165080300,"date":"2008-06-23"},{"open":131.05,"high":132.44,"low":130.19,"close":131.19,"volume":267256400,"date":"2008-06-24"},{"open":131.72,"high":133.4,"low":131.24,"close":131.81,"volume":287743600,"date":"2008-06-25"},{"open":130.57,"high":131.42,"low":128.08,"close":128.23,"volume":297583300,"date":"2008-06-26"},{"open":128.28,"high":128.86,"low":127.04,"close":127.53,"volume":303383700,"date":"2008-06-27"},{"open":127.89,"high":128.91,"low":127.3,"close":127.98,"volume":258671300,"date":"2008-06-30"},{"open":126.52,"high":128.47,"low":125.93,"close":128.38,"volume":388567200,"date":"2008-07-01"},{"open":128.79,"high":129.16,"low":125.95,"close":126.18,"volume":288068100,"date":"2008-07-02"},{"open":127.11,"high":127.11,"low":124.99,"close":126.31,"volume":239359700,"date":"2008-07-03"},{"open":126.79,"high":127.34,"low":123.92,"close":125.02,"volume":372343400,"date":"2008-07-07"},{"open":124.99,"high":127.39,"low":124.2,"close":127.24,"volume":376075700,"date":"2008-07-08"},{"open":127.5,"high":127.74,"low":124.39,"close":124.79,"volume":336478500,"date":"2008-07-09"},{"open":124.43,"high":125.79,"low":123.58,"close":125.3,"volume":436381300,"date":"2008-07-10"},{"open":123.97,"high":125.9,"low":122.49,"close":123.84,"volume":480922500,"date":"2008-07-11"},{"open":125.26,"high":125.5,"low":122.4,"close":122.72,"volume":322584800,"date":"2008-07-14"},{"open":121.8,"high":123.49,"low":120.02,"close":120.99,"volume":502365500,"date":"2008-07-15"},{"open":121.45,"high":124.57,"low":121.1,"close":123.96,"volume":371463500,"date":"2008-07-16"},{"open":125.14,"high":126.26,"low":124.09,"close":125.2,"volume":375241800,"date":"2008-07-17"},{"open":126.17,"high":126.42,"low":125.15,"close":125.98,"volume":266973400,"date":"2008-07-18"},{"open":126.51,"high":126.8,"low":125.19,"close":126.05,"volume":222190700,"date":"2008-07-21"},{"open":125.15,"high":127.8,"low":124.85,"close":127.48,"volume":296794500,"date":"2008-07-22"},{"open":127.89,"high":129.15,"low":127.55,"close":128.17,"volume":311617000,"date":"2008-07-23"},{"open":128.34,"high":128.41,"low":125.16,"close":125.51,"volume":248556200,"date":"2008-07-24"},{"open":125.89,"high":126.49,"low":125.17,"close":125.48,"volume":219096100,"date":"2008-07-25"},{"open":125.51,"high":126.06,"low":123.42,"close":123.64,"volume":204809300,"date":"2008-07-28"},{"open":123.98,"high":126.38,"low":123.64,"close":126.28,"volume":261299300,"date":"2008-07-29"},{"open":127.11,"high":128.6,"low":126.28,"close":128.53,"volume":354568400,"date":"2008-07-30"},{"open":127.4,"high":128.57,"low":126.63,"close":126.83,"volume":277242200,"date":"2008-07-31"},{"open":127.12,"high":127.28,"low":125.46,"close":126.16,"volume":248683200,"date":"2008-08-01"},{"open":126.04,"high":126.14,"low":124.76,"close":124.99,"volume":188192600,"date":"2008-08-04"},{"open":126.02,"high":128.56,"low":124.97,"close":128.36,"volume":251357200,"date":"2008-08-05"},{"open":128.02,"high":129.3,"low":127.48,"close":128.93,"volume":209309200,"date":"2008-08-06"},{"open":127.96,"high":129.05,"low":126.54,"close":127.01,"volume":246186600,"date":"2008-08-07"},{"open":126.58,"high":129.93,"low":126.38,"close":129.37,"volume":260726300,"date":"2008-08-08"},{"open":129.47,"high":131.51,"low":129.23,"close":130.71,"volume":249295000,"date":"2008-08-11"},{"open":130.28,"high":130.7,"low":128.73,"close":129.35,"volume":212944000,"date":"2008-08-12"},{"open":128.79,"high":129.65,"low":127.67,"close":128.57,"volume":256332400,"date":"2008-08-13"},{"open":127.84,"high":130.28,"low":127.75,"close":129.54,"volume":239435000,"date":"2008-08-14"},{"open":129.93,"high":130.5,"low":129.3,"close":130.17,"volume":180994600,"date":"2008-08-15"},{"open":130.43,"high":130.48,"low":127.66,"close":128.39,"volume":171870800,"date":"2008-08-18"},{"open":127.42,"high":128.12,"low":126.53,"close":126.99,"volume":194596300,"date":"2008-08-19"},{"open":127.39,"high":127.95,"low":126.34,"close":127.58,"volume":225437000,"date":"2008-08-20"},{"open":126.75,"high":128.44,"low":126.6,"close":127.8,"volume":180469900,"date":"2008-08-21"},{"open":128.67,"high":129.65,"low":127.8,"close":129.65,"volume":167645600,"date":"2008-08-22"},{"open":128.8,"high":129.65,"low":126.75,"close":127.02,"volume":171894000,"date":"2008-08-25"},{"open":127.02,"high":127.87,"low":126.58,"close":127.39,"volume":158939600,"date":"2008-08-26"},{"open":127.55,"high":128.83,"low":127.3,"close":128.63,"volume":170858500,"date":"2008-08-27"},{"open":129.28,"high":130.34,"low":128.63,"close":130.19,"volume":167353100,"date":"2008-08-28"},{"open":129.73,"high":130.14,"low":128.51,"close":128.79,"volume":189190000,"date":"2008-08-29"},{"open":130.03,"high":130.71,"low":127.52,"close":127.99,"volume":252346600,"date":"2008-09-02"},{"open":127.88,"high":128.5,"low":126.93,"close":127.88,"volume":251861200,"date":"2008-09-03"},{"open":126.97,"high":127.23,"low":123.96,"close":124.03,"volume":339673200,"date":"2008-09-04"},{"open":123.29,"high":124.95,"low":122,"close":124.42,"volume":288323900,"date":"2008-09-05"},{"open":128.04,"high":128.24,"low":124.42,"close":126.99,"volume":364089200,"date":"2008-09-08"},{"open":127.1,"high":127.36,"low":122.8,"close":123.22,"volume":376807100,"date":"2008-09-09"},{"open":123.89,"high":124.9,"low":122.55,"close":123.72,"volume":298706500,"date":"2008-09-10"},{"open":122.12,"high":125.74,"low":121.6,"close":125.51,"volume":374743700,"date":"2008-09-11"},{"open":124.29,"high":126.21,"low":123.83,"close":126.09,"volume":293817700,"date":"2008-09-12"},{"open":121.63,"high":125.65,"low":119.89,"close":120.09,"volume":478632900,"date":"2008-09-15"},{"open":117.2,"high":122.32,"low":117,"close":122.1,"volume":566210800,"date":"2008-09-16"},{"open":119.64,"high":121.85,"low":116,"close":116.61,"volume":611913100,"date":"2008-09-17"},{"open":118.05,"high":121.79,"low":113.8,"close":120.07,"volume":757231200,"date":"2008-09-18"},{"open":126.7,"high":128,"low":116.52,"close":124.12,"volume":501136600,"date":"2008-09-19"},{"open":124.45,"high":124.75,"low":120.36,"close":121.31,"volume":247393100,"date":"2008-09-22"},{"open":120.85,"high":122.02,"low":118.28,"close":118.55,"volume":326246000,"date":"2008-09-23"},{"open":119.35,"high":120,"low":117.79,"close":118.93,"volume":311636400,"date":"2008-09-24"},{"open":119.4,"high":121.91,"low":118.44,"close":120.79,"volume":326758800,"date":"2008-09-25"},{"open":118.83,"high":121.5,"low":118.51,"close":120.85,"volume":285709900,"date":"2008-09-26"},{"open":119.18,"high":121.18,"low":110.97,"close":111.38,"volume":445515300,"date":"2008-09-29"},{"open":113.51,"high":116.8,"low":110.53,"close":115.99,"volume":328368300,"date":"2008-09-30"},{"open":115.27,"high":116.69,"low":113.95,"close":116.06,"volume":332769000,"date":"2008-10-01"},{"open":114.95,"high":115.11,"low":111.06,"close":111.85,"volume":364109400,"date":"2008-10-02"},{"open":112.86,"high":115.45,"low":109.68,"close":110.34,"volume":461715000,"date":"2008-10-03"},{"open":107.15,"high":107.62,"low":100.64,"close":104.72,"volume":610163700,"date":"2008-10-06"},{"open":106.84,"high":107.33,"low":99.65,"close":100.03,"volume":539784400,"date":"2008-10-07"},{"open":97.52,"high":102.18,"low":96.81,"close":97.51,"volume":725210400,"date":"2008-10-08"},{"open":99.66,"high":100.62,"low":90.25,"close":90.7,"volume":530117500,"date":"2008-10-09"},{"open":86.76,"high":93.94,"low":83.58,"close":88.5,"volume":870668400,"date":"2008-10-10"},{"open":93.87,"high":101.35,"low":89.95,"close":101.35,"volume":451778000,"date":"2008-10-13"},{"open":104.7,"high":105.53,"low":97.11,"close":99.85,"volume":541266000,"date":"2008-10-14"},{"open":97.46,"high":97.8,"low":89.71,"close":90.02,"volume":483789500,"date":"2008-10-15"},{"open":91.29,"high":94.77,"low":86.54,"close":93.77,"volume":707430500,"date":"2008-10-16"},{"open":91.99,"high":98.59,"low":91.65,"close":93.21,"volume":476332200,"date":"2008-10-17"},{"open":95.35,"high":99.1,"low":94.09,"close":98.81,"volume":321028100,"date":"2008-10-20"},{"open":96.97,"high":98.64,"low":95.22,"close":95.86,"volume":356133300,"date":"2008-10-21"},{"open":93.2,"high":95.86,"low":87.53,"close":90.64,"volume":515479800,"date":"2008-10-22"},{"open":90.29,"high":92.45,"low":85.81,"close":91.69,"volume":632280800,"date":"2008-10-23"},{"open":84.06,"high":89.92,"low":84,"close":87.04,"volume":545554800,"date":"2008-10-24"},{"open":85.97,"high":89.51,"low":83.7,"close":83.95,"volume":396257000,"date":"2008-10-27"},{"open":87.34,"high":94.24,"low":84.53,"close":93.76,"volume":639396500,"date":"2008-10-28"},{"open":93.77,"high":97.17,"low":92.1,"close":93.08,"volume":531212600,"date":"2008-10-29"},{"open":95.78,"high":96.54,"low":92.9,"close":96.3,"volume":412755100,"date":"2008-10-30"},{"open":95.08,"high":98.57,"low":94.48,"close":96.83,"volume":411353800,"date":"2008-10-31"},{"open":96.78,"high":97.69,"low":95.95,"close":97.11,"volume":205346100,"date":"2008-11-03"},{"open":99.06,"high":100.86,"low":96.71,"close":100.41,"volume":346771300,"date":"2008-11-04"},{"open":99.2,"high":100.71,"low":95,"close":96.19,"volume":387821100,"date":"2008-11-05"},{"open":94.46,"high":95.44,"low":90.06,"close":90.86,"volume":474313000,"date":"2008-11-06"},{"open":91.65,"high":94,"low":90.5,"close":93.86,"volume":380256400,"date":"2008-11-07"},{"open":95.21,"high":95.53,"low":90.92,"close":92.63,"volume":296630800,"date":"2008-11-10"},{"open":90.76,"high":92.14,"low":88.65,"close":89.77,"volume":418301300,"date":"2008-11-11"},{"open":88.23,"high":90.15,"low":85.12,"close":85.82,"volume":454442800,"date":"2008-11-12"},{"open":86.13,"high":91.73,"low":82.09,"close":91.17,"volume":750604600,"date":"2008-11-13"},{"open":89.41,"high":92.06,"low":86.52,"close":86.62,"volume":538410700,"date":"2008-11-14"},{"open":86.38,"high":88.56,"low":85.16,"close":85.47,"volume":415274400,"date":"2008-11-17"},{"open":85.15,"high":87.22,"low":82.91,"close":87.08,"volume":523197300,"date":"2008-11-18"},{"open":85.91,"high":86.87,"low":80.92,"close":81.5,"volume":558167000,"date":"2008-11-19"},{"open":80.13,"high":82.51,"low":75.05,"close":75.45,"volume":813406100,"date":"2008-11-20"},{"open":77.46,"high":80.9,"low":74.34,"close":79.52,"volume":718153300,"date":"2008-11-21"},{"open":81.92,"high":86.99,"low":80.36,"close":85.03,"volume":519994300,"date":"2008-11-24"},{"open":87.3,"high":87.51,"low":83.82,"close":85.66,"volume":454043500,"date":"2008-11-25"},{"open":84.3,"high":89.19,"low":84.24,"close":88.97,"volume":370051200,"date":"2008-11-26"},{"open":88.63,"high":90.13,"low":88.48,"close":90.09,"volume":119905300,"date":"2008-11-28"},{"open":87.51,"high":87.55,"low":81.86,"close":82.11,"volume":369470600,"date":"2008-12-01"},{"open":83.47,"high":85.49,"low":82.04,"close":85.27,"volume":468846500,"date":"2008-12-02"},{"open":83.4,"high":87.83,"low":83.14,"close":87.32,"volume":519756300,"date":"2008-12-03"},{"open":86.06,"high":88.05,"low":83.74,"close":85.3,"volume":443993800,"date":"2008-12-04"},{"open":83.65,"high":88.42,"low":82.24,"close":87.93,"volume":471825600,"date":"2008-12-05"},{"open":90.34,"high":92.38,"low":88.08,"close":91,"volume":412638100,"date":"2008-12-08"},{"open":90.37,"high":92.13,"low":88.98,"close":89.5,"volume":370532300,"date":"2008-12-09"},{"open":90.32,"high":91.36,"low":89,"close":90.11,"volume":396140400,"date":"2008-12-10"},{"open":89.54,"high":91,"low":87.37,"close":87.94,"volume":364002300,"date":"2008-12-11"},{"open":85.55,"high":89.07,"low":85.2,"close":88.99,"volume":414855600,"date":"2008-12-12"},{"open":89.02,"high":89.15,"low":86.29,"close":87.75,"volume":256643200,"date":"2008-12-15"},{"open":88.3,"high":92.02,"low":88.18,"close":91.88,"volume":376290200,"date":"2008-12-16"},{"open":90.84,"high":92.43,"low":90.06,"close":90.99,"volume":281903700,"date":"2008-12-17"},{"open":91.4,"high":91.67,"low":88.21,"close":89.29,"volume":374464000,"date":"2008-12-18"},{"open":89.1,"high":90.62,"low":88.09,"close":88.19,"volume":301436900,"date":"2008-12-19"},{"open":88.58,"high":88.67,"low":85.49,"close":87.06,"volume":243702400,"date":"2008-12-22"},{"open":87.53,"high":87.93,"low":85.8,"close":86.16,"volume":221643000,"date":"2008-12-23"},{"open":86.45,"high":86.87,"low":86,"close":86.66,"volume":62142420,"date":"2008-12-24"},{"open":87.24,"high":87.3,"low":86.5,"close":87.16,"volume":74767690,"date":"2008-12-26"},{"open":87.24,"high":87.33,"low":85.6,"close":86.91,"volume":127792700,"date":"2008-12-29"},{"open":87.51,"high":89.05,"low":86.88,"close":88.97,"volume":168140000,"date":"2008-12-30"},{"open":89.08,"high":90.97,"low":88.87,"close":90.24,"volume":193984300,"date":"2008-12-31"},{"open":90.44,"high":93.44,"low":89.85,"close":92.96,"volume":227563000,"date":"2009-01-02"},{"open":92.63,"high":94.55,"low":91.89,"close":92.85,"volume":240076500,"date":"2009-01-05"},{"open":93.64,"high":94.45,"low":92.68,"close":93.47,"volume":327996400,"date":"2009-01-06"},{"open":92,"high":92.26,"low":90.2,"close":90.67,"volume":280574700,"date":"2009-01-07"},{"open":90.16,"high":91.09,"low":89.67,"close":91.04,"volume":263579600,"date":"2009-01-08"},{"open":91.16,"high":91.32,"low":85.36,"close":89.09,"volume":330789500,"date":"2009-01-09"},{"open":88.84,"high":88.91,"low":86.41,"close":86.95,"volume":277342500,"date":"2009-01-12"},{"open":86.73,"high":87.88,"low":86.2,"close":87.11,"volume":355800800,"date":"2009-01-13"},{"open":85.54,"high":85.75,"low":83.16,"close":84.37,"volume":435404800,"date":"2009-01-14"},{"open":84.12,"high":85.25,"low":81.72,"close":84.4,"volume":532641900,"date":"2009-01-15"},{"open":85.86,"high":85.99,"low":83.05,"close":85.06,"volume":398991300,"date":"2009-01-16"},{"open":84.23,"high":85.06,"low":80.05,"close":80.57,"volume":408611600,"date":"2009-01-20"},{"open":81.94,"high":84.24,"low":80.47,"close":84.05,"volume":364139500,"date":"2009-01-21"},{"open":82.42,"high":84.04,"low":81.17,"close":82.75,"volume":427534600,"date":"2009-01-22"},{"open":80.9,"high":83.99,"low":80.57,"close":83.11,"volume":386717000,"date":"2009-01-23"},{"open":83.59,"high":85.36,"low":82.81,"close":83.68,"volume":317922800,"date":"2009-01-26"},{"open":84.13,"high":85.15,"low":83.3,"close":84.53,"volume":273624300,"date":"2009-01-27"},{"open":86.4,"high":87.95,"low":86.07,"close":87.39,"volume":329873500,"date":"2009-01-28"},{"open":86.11,"high":87.49,"low":84.47,"close":84.55,"volume":294306700,"date":"2009-01-29"},{"open":84.98,"high":85.4,"low":82.21,"close":82.83,"volume":383282400,"date":"2009-01-30"},{"open":81.57,"high":83.18,"low":81.31,"close":82.58,"volume":287986600,"date":"2009-02-02"},{"open":83.1,"high":84.36,"low":82.22,"close":83.74,"volume":278318300,"date":"2009-02-03"},{"open":84.3,"high":85.37,"low":83.04,"close":83.33,"volume":322653000,"date":"2009-02-04"},{"open":82.7,"high":85.29,"low":77.73,"close":84.57,"volume":417477000,"date":"2009-02-05"},{"open":84.86,"high":87.34,"low":84.68,"close":86.98,"volume":365725200,"date":"2009-02-06"},{"open":86.96,"high":87.74,"low":86.32,"close":87.1,"volume":239233300,"date":"2009-02-09"},{"open":86.27,"high":87.03,"low":82.45,"close":83.11,"volume":535895100,"date":"2009-02-10"},{"open":83.45,"high":84.05,"low":82.4,"close":83.6,"volume":324406600,"date":"2009-02-11"},{"open":82.17,"high":83.82,"low":81.05,"close":83.66,"volume":468794800,"date":"2009-02-12"},{"open":83.55,"high":84.24,"low":82.74,"close":82.76,"volume":293715600,"date":"2009-02-13"},{"open":80.16,"high":82.96,"low":79.17,"close":79.22,"volume":478265000,"date":"2009-02-17"},{"open":79.79,"high":79.94,"low":78.28,"close":79.03,"volume":362356900,"date":"2009-02-18"},{"open":79.84,"high":80.15,"low":78.02,"close":78.18,"volume":315719800,"date":"2009-02-19"},{"open":76.73,"high":78.34,"low":75.77,"close":77.42,"volume":476967600,"date":"2009-02-20"},{"open":78.27,"high":78.27,"low":74.59,"close":74.65,"volume":378919600,"date":"2009-02-23"},{"open":75.29,"high":77.95,"low":74.7,"close":77.48,"volume":426139900,"date":"2009-02-24"},{"open":77.14,"high":78.42,"low":75.63,"close":76.87,"volume":461709400,"date":"2009-02-25"},{"open":77.82,"high":79.67,"low":75.53,"close":75.62,"volume":363095700,"date":"2009-02-26"},{"open":74.01,"high":75.69,"low":73.81,"close":73.93,"volume":470430700,"date":"2009-02-27"},{"open":72.52,"high":73.92,"low":70.37,"close":70.6,"volume":426171400,"date":"2009-03-02"},{"open":71.61,"high":71.7,"low":69.64,"close":70.07,"volume":443277000,"date":"2009-03-03"},{"open":71.23,"high":72.87,"low":70.07,"close":71.73,"volume":461728200,"date":"2009-03-04"},{"open":70.1,"high":71.73,"low":68.17,"close":68.8,"volume":485124800,"date":"2009-03-05"},{"open":69.4,"high":70.45,"low":67.1,"close":68.92,"volume":490389400,"date":"2009-03-06"},{"open":67.95,"high":70,"low":67.73,"close":68.11,"volume":379708400,"date":"2009-03-09"},{"open":69.51,"high":72.37,"low":69.37,"close":72.17,"volume":405794300,"date":"2009-03-10"},{"open":73,"high":73.75,"low":71.83,"close":72.64,"volume":356603100,"date":"2009-03-11"},{"open":72.62,"high":75.75,"low":71.97,"close":75.5,"volume":409556900,"date":"2009-03-12"},{"open":76.01,"high":76.98,"low":74.73,"close":76.09,"volume":336785600,"date":"2009-03-13"},{"open":76.96,"high":77.97,"low":75.81,"close":75.86,"volume":360356100,"date":"2009-03-16"},{"open":76.07,"high":78.36,"low":75.45,"close":78.18,"volume":356790700,"date":"2009-03-17"},{"open":77.81,"high":80.9,"low":77.07,"close":79.93,"volume":468196700,"date":"2009-03-18"},{"open":80.93,"high":81,"low":78.69,"close":78.94,"volume":428426400,"date":"2009-03-19"},{"open":78.76,"high":78.91,"low":76.53,"close":76.71,"volume":371022100,"date":"2009-03-20"},{"open":78.74,"high":82.29,"low":78.31,"close":82.22,"volume":419865700,"date":"2009-03-23"},{"open":81.24,"high":82.36,"low":80.51,"close":80.6,"volume":330263900,"date":"2009-03-24"},{"open":81.23,"high":82.7,"low":79.06,"close":81.45,"volume":440654200,"date":"2009-03-25"},{"open":82.25,"high":83.3,"low":81.32,"close":83.11,"volume":421528400,"date":"2009-03-26"},{"open":82.05,"high":82.53,"low":81.31,"close":81.61,"volume":319721000,"date":"2009-03-27"},{"open":79.8,"high":79.87,"low":77.96,"close":78.79,"volume":323870500,"date":"2009-03-30"},{"open":79.56,"high":81.08,"low":79.05,"close":79.52,"volume":362533100,"date":"2009-03-31"},{"open":78.53,"high":81.42,"low":78.33,"close":81.06,"volume":376598800,"date":"2009-04-01"},{"open":83.08,"high":84.61,"low":81.13,"close":83.43,"volume":475980100,"date":"2009-04-02"},{"open":83.49,"high":84.28,"low":82.67,"close":84.26,"volume":284492900,"date":"2009-04-03"},{"open":83.34,"high":84.27,"low":82.29,"close":83.6,"volume":264712900,"date":"2009-04-06"},{"open":82.25,"high":82.65,"low":81.51,"close":81.65,"volume":258894500,"date":"2009-04-07"},{"open":82.06,"high":82.94,"low":81.54,"close":82.53,"volume":230082500,"date":"2009-04-08"},{"open":84.67,"high":85.82,"low":84.33,"close":85.81,"volume":269505000,"date":"2009-04-09"},{"open":84.92,"high":86.54,"low":84.58,"close":85.83,"volume":224708700,"date":"2009-04-13"},{"open":85.03,"high":85.76,"low":84.08,"close":84.35,"volume":276057700,"date":"2009-04-14"},{"open":83.84,"high":85.42,"low":83.61,"close":85.25,"volume":250500300,"date":"2009-04-15"},{"open":85.93,"high":87.15,"low":84.77,"close":86.5,"volume":335001800,"date":"2009-04-16"},{"open":86.83,"high":87.65,"low":86.14,"close":87.08,"volume":258522800,"date":"2009-04-17"},{"open":85.54,"high":87.05,"low":83.34,"close":83.43,"volume":293430700,"date":"2009-04-20"},{"open":82.82,"high":85.13,"low":82.75,"close":85.06,"volume":300230900,"date":"2009-04-21"},{"open":84.29,"high":86.34,"low":84.07,"close":84.54,"volume":341145700,"date":"2009-04-22"},{"open":84.71,"high":85.42,"low":83.63,"close":85.37,"volume":319572400,"date":"2009-04-23"},{"open":86.03,"high":87.31,"low":85.69,"close":86.66,"volume":287604200,"date":"2009-04-24"},{"open":85.68,"high":87.01,"low":85.54,"close":85.84,"volume":289491900,"date":"2009-04-27"},{"open":84.97,"high":86.59,"low":84.76,"close":85.57,"volume":247528400,"date":"2009-04-28"},{"open":86.52,"high":88.36,"low":86.3,"close":87.39,"volume":311269600,"date":"2009-04-29"},{"open":88.55,"high":89.02,"low":86.92,"close":87.42,"volume":301054900,"date":"2009-04-30"},{"open":87.44,"high":88.21,"low":86.72,"close":87.89,"volume":235618800,"date":"2009-05-01"},{"open":88.55,"high":90.94,"low":88.38,"close":90.88,"volume":286443500,"date":"2009-05-04"},{"open":90.57,"high":90.93,"low":89.84,"close":90.57,"volume":242915500,"date":"2009-05-05"},{"open":91.68,"high":92.2,"low":90.61,"close":92.14,"volume":291256300,"date":"2009-05-06"},{"open":93.01,"high":93.15,"low":90.28,"close":90.86,"volume":317296300,"date":"2009-05-07"},{"open":92.03,"high":93.22,"low":90.91,"close":92.98,"volume":299006300,"date":"2009-05-08"},{"open":91.7,"high":92.11,"low":91.04,"close":91.24,"volume":247542200,"date":"2009-05-11"},{"open":91.63,"high":91.83,"low":89.85,"close":90.97,"volume":282172000,"date":"2009-05-12"},{"open":89.74,"high":90.01,"low":88.5,"close":88.68,"volume":269312300,"date":"2009-05-13"},{"open":88.72,"high":90.12,"low":88.5,"close":89.44,"volume":259817600,"date":"2009-05-14"},{"open":89.37,"high":90,"low":88.15,"close":88.71,"volume":271434900,"date":"2009-05-15"},{"open":89.55,"high":91.34,"low":88.57,"close":91.23,"volume":241366600,"date":"2009-05-18"},{"open":91.18,"high":91.97,"low":90.81,"close":91.12,"volume":205693300,"date":"2009-05-19"},{"open":91.95,"high":92.8,"low":90.41,"close":90.51,"volume":285345200,"date":"2009-05-20"},{"open":89.46,"high":89.8,"low":88.26,"close":89.21,"volume":258399500,"date":"2009-05-21"},{"open":89.46,"high":90,"low":88.68,"close":89.02,"volume":166715100,"date":"2009-05-22"},{"open":88.36,"high":91.56,"low":88.32,"close":91.3,"volume":236155900,"date":"2009-05-26"},{"open":91.44,"high":91.75,"low":89.53,"close":89.67,"volume":245960700,"date":"2009-05-27"},{"open":90.46,"high":91.34,"low":89.1,"close":90.92,"volume":289003100,"date":"2009-05-28"},{"open":91.42,"high":93.7,"low":90.68,"close":92.53,"volume":258258000,"date":"2009-05-29"},{"open":93.67,"high":95.17,"low":93.43,"close":94.77,"volume":276099500,"date":"2009-06-01"},{"open":94.4,"high":95.37,"low":87.53,"close":94.85,"volume":230349800,"date":"2009-06-02"},{"open":94.04,"high":94.13,"low":92.76,"close":93.65,"volume":235273100,"date":"2009-06-03"},{"open":94,"high":94.67,"low":93.3,"close":94.53,"volume":209742800,"date":"2009-06-04"},{"open":95.49,"high":95.67,"low":93.8,"close":94.55,"volume":284191200,"date":"2009-06-05"},{"open":93.84,"high":95.1,"low":93.04,"close":94.16,"volume":238468700,"date":"2009-06-08"},{"open":94.69,"high":95.15,"low":94.02,"close":94.64,"volume":224906100,"date":"2009-06-09"},{"open":95.48,"high":95.49,"low":93.19,"close":94.4,"volume":295597300,"date":"2009-06-10"},{"open":94.58,"high":96.11,"low":94.56,"close":94.82,"volume":274230400,"date":"2009-06-11"},{"open":94.4,"high":95.14,"low":94,"close":95.08,"volume":184346500,"date":"2009-06-12"},{"open":93.96,"high":94.02,"low":92.4,"close":92.9,"volume":224098900,"date":"2009-06-15"},{"open":93.23,"high":93.29,"low":91.58,"close":91.64,"volume":226966200,"date":"2009-06-16"},{"open":91.6,"high":92.33,"low":90.83,"close":91.55,"volume":223351100,"date":"2009-06-17"},{"open":91.69,"high":92.67,"low":91.25,"close":92.22,"volume":211345100,"date":"2009-06-18"},{"open":92.58,"high":92.7,"low":91.52,"close":92.04,"volume":213279800,"date":"2009-06-19"},{"open":91.14,"high":91.19,"low":89.25,"close":89.28,"volume":247203700,"date":"2009-06-22"},{"open":89.47,"high":89.88,"low":88.85,"close":89.35,"volume":188081900,"date":"2009-06-23"},{"open":90.16,"high":91.08,"low":89.6,"close":90.12,"volume":211484500,"date":"2009-06-24"},{"open":89.67,"high":92.17,"low":89.57,"close":92.08,"volume":278994000,"date":"2009-06-25"},{"open":91.77,"high":92.24,"low":91.27,"close":91.84,"volume":167514900,"date":"2009-06-26"},{"open":92.11,"high":92.82,"low":91.6,"close":92.7,"volume":168354800,"date":"2009-06-29"},{"open":92.72,"high":93.06,"low":91.27,"close":91.95,"volume":228763900,"date":"2009-06-30"},{"open":92.34,"high":93.23,"low":92.21,"close":92.33,"volume":172930700,"date":"2009-07-01"},{"open":91.13,"high":92.36,"low":89.76,"close":89.81,"volume":212100800,"date":"2009-07-02"},{"open":88.94,"high":89.93,"low":88.66,"close":89.8,"volume":170497400,"date":"2009-07-06"},{"open":89.71,"high":89.82,"low":88,"close":88.06,"volume":198431900,"date":"2009-07-07"},{"open":88.59,"high":88.8,"low":87,"close":88,"volume":247835800,"date":"2009-07-08"},{"open":88.61,"high":88.9,"low":87.91,"close":88.17,"volume":163715000,"date":"2009-07-09"},{"open":87.7,"high":88.49,"low":87.35,"close":87.96,"volume":173364200,"date":"2009-07-10"},{"open":88.31,"high":90.17,"low":87.59,"close":90.1,"volume":216764400,"date":"2009-07-13"},{"open":90.38,"high":90.69,"low":89.73,"close":90.61,"volume":181176400,"date":"2009-07-14"},{"open":91.81,"high":93.51,"low":90.68,"close":93.26,"volume":219797600,"date":"2009-07-15"},{"open":93,"high":94.51,"low":92.82,"close":93.11,"volume":231074900,"date":"2009-07-16"},{"open":94.06,"high":94.32,"low":93.54,"close":94.13,"volume":138442800,"date":"2009-07-17"},{"open":94.68,"high":95.29,"low":94.19,"close":95.13,"volume":164038800,"date":"2009-07-20"},{"open":95.87,"high":95.9,"low":94.42,"close":95.57,"volume":217310000,"date":"2009-07-21"},{"open":94.96,"high":96.13,"low":94.89,"close":95.55,"volume":195906600,"date":"2009-07-22"},{"open":95.61,"high":98.08,"low":95.53,"close":97.66,"volume":258236200,"date":"2009-07-23"},{"open":97.2,"high":98.14,"low":96.69,"close":98.06,"volume":153733300,"date":"2009-07-24"},{"open":97.88,"high":98.4,"low":97.34,"close":98.35,"volume":158899700,"date":"2009-07-27"},{"open":97.66,"high":98.37,"low":97.06,"close":97.89,"volume":186422400,"date":"2009-07-28"},{"open":97.44,"high":98.09,"low":96.98,"close":97.65,"volume":194216200,"date":"2009-07-29"},{"open":98.83,"high":99.83,"low":98.6,"close":98.67,"volume":225340200,"date":"2009-07-30"},{"open":98.65,"high":99.47,"low":98.38,"close":98.81,"volume":207289600,"date":"2009-07-31"},{"open":99.85,"high":100.53,"low":99.31,"close":100.44,"volume":175319400,"date":"2009-08-03"},{"open":99.99,"high":100.84,"low":99.78,"close":100.7,"volume":176566200,"date":"2009-08-04"},{"open":100.77,"high":100.86,"low":99.58,"close":100.41,"volume":184253100,"date":"2009-08-05"},{"open":100.87,"high":101.02,"low":99.42,"close":99.89,"volume":193030700,"date":"2009-08-06"},{"open":100.94,"high":102.03,"low":100.39,"close":101.2,"volume":220578000,"date":"2009-08-07"},{"open":100.74,"high":101.22,"low":100.27,"close":100.99,"volume":130676800,"date":"2009-08-10"},{"open":100.54,"high":100.61,"low":99.46,"close":99.73,"volume":157225900,"date":"2009-08-11"},{"open":99.56,"high":101.56,"low":99.51,"close":100.8,"volume":218707400,"date":"2009-08-12"},{"open":101.26,"high":101.61,"low":100.26,"close":101.57,"volume":176343600,"date":"2009-08-13"},{"open":101.52,"high":101.6,"low":99.7,"close":100.79,"volume":199574400,"date":"2009-08-14"},{"open":98.85,"high":98.95,"low":98.12,"close":98.31,"volume":237584200,"date":"2009-08-17"},{"open":98.53,"high":99.44,"low":98.35,"close":99.09,"volume":173385600,"date":"2009-08-18"},{"open":98.31,"high":100.3,"low":98.21,"close":99.96,"volume":192202200,"date":"2009-08-19"},{"open":100.09,"high":101.22,"low":99.87,"close":100.99,"volume":173902500,"date":"2009-08-20"},{"open":101.82,"high":103.13,"low":101.62,"close":102.97,"volume":224426700,"date":"2009-08-21"},{"open":103.39,"high":103.95,"low":102.59,"close":102.96,"volume":190984100,"date":"2009-08-24"},{"open":103.37,"high":104.26,"low":102.94,"close":103.16,"volume":214733900,"date":"2009-08-25"},{"open":102.84,"high":103.64,"low":102.49,"close":103.17,"volume":194107500,"date":"2009-08-26"},{"open":103.11,"high":103.72,"low":101.94,"close":103.4,"volume":195812500,"date":"2009-08-27"},{"open":104.23,"high":104.35,"low":102.67,"close":103.38,"volume":146958500,"date":"2009-08-28"},{"open":102.37,"high":102.58,"low":101.79,"close":102.46,"volume":175906700,"date":"2009-08-31"},{"open":101.95,"high":103.24,"low":99.99,"close":100.2,"volume":321103400,"date":"2009-09-01"},{"open":99.78,"high":100.44,"low":99.57,"close":99.82,"volume":171505900,"date":"2009-09-02"},{"open":100.4,"high":100.77,"low":99.59,"close":100.65,"volume":143299600,"date":"2009-09-03"},{"open":100.85,"high":102.09,"low":100.55,"close":102.06,"volume":142577900,"date":"2009-09-04"},{"open":103,"high":103.05,"low":102.39,"close":102.94,"volume":132760800,"date":"2009-09-08"},{"open":103.12,"high":104.08,"low":102.8,"close":103.73,"volume":154405300,"date":"2009-09-09"},{"open":103.8,"high":104.86,"low":103.22,"close":104.79,"volume":162723300,"date":"2009-09-10"},{"open":104.99,"high":105.3,"low":104.28,"close":104.77,"volume":152247000,"date":"2009-09-11"},{"open":103.88,"high":105.46,"low":103.15,"close":105.28,"volume":149466700,"date":"2009-09-14"},{"open":105.45,"high":106.11,"low":104.76,"close":105.72,"volume":196614900,"date":"2009-09-15"},{"open":106.1,"high":107.34,"low":105.73,"close":107.32,"volume":205927200,"date":"2009-09-16"},{"open":107.17,"high":108.06,"low":106.57,"close":107.16,"volume":227264900,"date":"2009-09-17"},{"open":107.15,"high":107.16,"low":106.36,"close":106.72,"volume":153708000,"date":"2009-09-18"},{"open":105.89,"high":107,"low":105.66,"close":106.45,"volume":151762900,"date":"2009-09-21"},{"open":107.08,"high":107.37,"low":106.6,"close":107.07,"volume":142636200,"date":"2009-09-22"},{"open":107.32,"high":108.03,"low":105.99,"close":106.18,"volume":225745100,"date":"2009-09-23"},{"open":106.41,"high":106.64,"low":104.55,"close":105.01,"volume":228477500,"date":"2009-09-24"},{"open":104.78,"high":105.36,"low":104.09,"close":104.45,"volume":204009000,"date":"2009-09-25"},{"open":104.85,"high":106.55,"low":104.83,"close":106.32,"volume":118149800,"date":"2009-09-28"},{"open":106.51,"high":107.02,"low":105.78,"close":106,"volume":133480900,"date":"2009-09-29"},{"open":106.36,"high":106.46,"low":104.62,"close":105.59,"volume":253976300,"date":"2009-09-30"},{"open":105.34,"high":105.73,"low":102.95,"close":103,"volume":280556000,"date":"2009-10-01"},{"open":102.02,"high":103.1,"low":101.99,"close":102.49,"volume":224619100,"date":"2009-10-02"},{"open":102.9,"high":104.32,"low":102.6,"close":104.02,"volume":149779400,"date":"2009-10-05"},{"open":104.77,"high":106.11,"low":104.71,"close":105.51,"volume":202423200,"date":"2009-10-06"},{"open":105.27,"high":105.91,"low":105.07,"close":105.8,"volume":158901900,"date":"2009-10-07"},{"open":106.55,"high":107.17,"low":105.84,"close":106.61,"volume":183096400,"date":"2009-10-08"},{"open":106.64,"high":107.26,"low":106.36,"close":107.26,"volume":134960100,"date":"2009-10-09"},{"open":107.76,"high":108.09,"low":107.28,"close":107.68,"volume":117859000,"date":"2009-10-12"},{"open":107.39,"high":107.71,"low":106.76,"close":107.46,"volume":157297800,"date":"2009-10-13"},{"open":108.72,"high":109.42,"low":107.42,"close":109.31,"volume":191312300,"date":"2009-10-14"},{"open":108.78,"high":109.71,"low":108.73,"close":109.71,"volume":173759800,"date":"2009-10-15"},{"open":108.8,"high":109.27,"low":108.23,"close":108.89,"volume":191968600,"date":"2009-10-16"},{"open":109.07,"high":110.13,"low":108.73,"close":109.79,"volume":159301500,"date":"2009-10-19"},{"open":109.95,"high":109.99,"low":108.68,"close":109.21,"volume":180806300,"date":"2009-10-20"},{"open":109.04,"high":110.31,"low":108.15,"close":108.23,"volume":225245200,"date":"2009-10-21"},{"open":108.19,"high":109.68,"low":107.5,"close":109.33,"volume":237166400,"date":"2009-10-22"},{"open":109.69,"high":109.76,"low":107.63,"close":108.08,"volume":239912100,"date":"2009-10-23"},{"open":108.2,"high":109.31,"low":106.61,"close":106.91,"volume":241602500,"date":"2009-10-26"},{"open":107.03,"high":107.39,"low":106.16,"close":106.42,"volume":252480700,"date":"2009-10-27"},{"open":106.15,"high":106.48,"low":104.35,"close":104.41,"volume":247467700,"date":"2009-10-28"},{"open":105.19,"high":106.86,"low":104.94,"close":106.65,"volume":197945100,"date":"2009-10-29"},{"open":106.3,"high":106.62,"low":103.44,"close":103.56,"volume":325473400,"date":"2009-10-30"},{"open":104.13,"high":105.41,"low":103.08,"close":104.32,"volume":254115800,"date":"2009-11-02"},{"open":103.74,"high":104.8,"low":103.54,"close":104.65,"volume":227284800,"date":"2009-11-03"},{"open":105.51,"high":106.33,"low":104.65,"close":104.92,"volume":247415400,"date":"2009-11-04"},{"open":105.66,"high":106.88,"low":105.44,"close":106.85,"volume":179750000,"date":"2009-11-05"},{"open":106.26,"high":107.4,"low":106.05,"close":107.13,"volume":170894100,"date":"2009-11-06"},{"open":107.95,"high":109.63,"low":107.87,"close":109.57,"volume":159144500,"date":"2009-11-09"},{"open":109.31,"high":109.93,"low":108.97,"close":109.59,"volume":171621000,"date":"2009-11-10"},{"open":110.31,"high":110.82,"low":109.62,"close":110.15,"volume":169196100,"date":"2009-11-11"},{"open":110,"high":110.57,"low":108.75,"close":109.03,"volume":157033600,"date":"2009-11-12"},{"open":109.31,"high":110.09,"low":108.75,"close":109.62,"volume":150929300,"date":"2009-11-13"},{"open":110.38,"high":111.69,"low":110.32,"close":111.21,"volume":209541600,"date":"2009-11-16"},{"open":110.92,"high":111.39,"low":110.5,"close":111.34,"volume":146868500,"date":"2009-11-17"},{"open":111.26,"high":111.43,"low":110.57,"close":111.27,"volume":156287400,"date":"2009-11-18"},{"open":110.51,"high":111.31,"low":109.13,"close":109.82,"volume":208636800,"date":"2009-11-19"},{"open":109.25,"high":109.76,"low":109.01,"close":109.43,"volume":134150100,"date":"2009-11-20"},{"open":110.72,"high":111.74,"low":110.6,"close":110.82,"volume":147833400,"date":"2009-11-23"},{"open":111,"high":111.2,"low":110.01,"close":110.99,"volume":138282200,"date":"2009-11-24"},{"open":111.17,"high":111.5,"low":110.82,"close":111.38,"volume":109466100,"date":"2009-11-25"},{"open":108.4,"high":110.32,"low":108.29,"close":109.57,"volume":126001800,"date":"2009-11-27"},{"open":109.48,"high":110.2,"low":108.12,"close":109.94,"volume":160641000,"date":"2009-11-30"},{"open":110.92,"high":111.66,"low":110.73,"close":111.3,"volume":159513500,"date":"2009-12-01"},{"open":111.28,"high":112.01,"low":110.92,"close":111.25,"volume":131400700,"date":"2009-12-02"},{"open":111.55,"high":112.18,"low":110.29,"close":110.38,"volume":166891400,"date":"2009-12-03"},{"open":111.84,"high":112.38,"low":110.04,"close":111.01,"volume":274866000,"date":"2009-12-04"},{"open":110.91,"high":111.53,"low":110.49,"close":110.84,"volume":127748100,"date":"2009-12-07"},{"open":110.04,"high":110.77,"low":109.27,"close":109.61,"volume":169682100,"date":"2009-12-08"},{"open":109.58,"high":110.18,"low":109.02,"close":110.02,"volume":154955200,"date":"2009-12-09"},{"open":110.7,"high":111.12,"low":110.45,"close":110.64,"volume":137953200,"date":"2009-12-10"},{"open":111.11,"high":111.36,"low":110.61,"close":111.11,"volume":124787000,"date":"2009-12-11"},{"open":111.87,"high":112,"low":105.48,"close":111.87,"volume":106648400,"date":"2009-12-14"},{"open":111.46,"high":111.92,"low":111,"close":111.35,"volume":120346500,"date":"2009-12-15"},{"open":111.8,"high":112.13,"low":111.27,"close":111.52,"volume":154997000,"date":"2009-12-16"},{"open":110.72,"high":110.93,"low":110.08,"close":110.18,"volume":183230200,"date":"2009-12-17"},{"open":110.2,"high":110.3,"low":109.28,"close":110.21,"volume":172357900,"date":"2009-12-18"},{"open":110.76,"high":111.7,"low":110.76,"close":111.33,"volume":117938000,"date":"2009-12-21"},{"open":111.57,"high":111.97,"low":111.43,"close":111.73,"volume":91645530,"date":"2009-12-22"},{"open":112,"high":112.11,"low":111.5,"close":111.95,"volume":111734000,"date":"2009-12-23"},{"open":112.19,"high":112.6,"low":111.99,"close":112.48,"volume":39677470,"date":"2009-12-24"},{"open":112.9,"high":112.99,"low":112.32,"close":112.72,"volume":87373660,"date":"2009-12-28"},{"open":113.01,"high":113.03,"low":112.55,"close":112.56,"volume":80503280,"date":"2009-12-29"},{"open":112.23,"high":112.65,"low":112.17,"close":112.52,"volume":72944850,"date":"2009-12-30"},{"open":112.77,"high":112.8,"low":111.39,"close":111.44,"volume":90091230,"date":"2009-12-31"},{"open":112.37,"high":113.39,"low":111.51,"close":113.33,"volume":118851200,"date":"2010-01-04"},{"open":113.26,"high":113.68,"low":112.85,"close":113.63,"volume":111492400,"date":"2010-01-05"},{"open":113.52,"high":113.99,"low":113.43,"close":113.71,"volume":116001900,"date":"2010-01-06"},{"open":113.5,"high":114.33,"low":113.18,"close":114.19,"volume":130497000,"date":"2010-01-07"},{"open":113.89,"high":114.62,"low":113.66,"close":114.57,"volume":126268300,"date":"2010-01-08"},{"open":115.08,"high":115.13,"low":114.24,"close":114.73,"volume":105811800,"date":"2010-01-11"},{"open":113.97,"high":114.21,"low":113.22,"close":113.66,"volume":166485200,"date":"2010-01-12"},{"open":113.95,"high":114.94,"low":113.37,"close":114.62,"volume":161722400,"date":"2010-01-13"},{"open":114.49,"high":115.14,"low":114.42,"close":114.93,"volume":115606800,"date":"2010-01-14"},{"open":114.73,"high":114.84,"low":113.2,"close":113.64,"volume":212091500,"date":"2010-01-15"},{"open":113.62,"high":115.13,"low":113.59,"close":115.06,"volume":138628400,"date":"2010-01-19"},{"open":114.28,"high":114.45,"low":112.98,"close":113.89,"volume":216265600,"date":"2010-01-20"},{"open":113.92,"high":114.27,"low":111.56,"close":111.7,"volume":342731900,"date":"2010-01-21"},{"open":111.2,"high":111.74,"low":109.09,"close":109.21,"volume":345327900,"date":"2010-01-22"},{"open":110.21,"high":110.41,"low":109.41,"close":109.77,"volume":186679800,"date":"2010-01-25"},{"open":109.34,"high":110.47,"low":109.04,"close":109.31,"volume":210551500,"date":"2010-01-26"},{"open":109.17,"high":110.08,"low":108.33,"close":109.83,"volume":271473300,"date":"2010-01-27"},{"open":110.19,"high":110.25,"low":107.91,"close":108.57,"volume":315478800,"date":"2010-01-28"},{"open":109.04,"high":109.8,"low":107.22,"close":107.39,"volume":310371900,"date":"2010-01-29"},{"open":108.15,"high":109.07,"low":107.5,"close":109.06,"volume":187326700,"date":"2010-02-01"},{"open":109.26,"high":110.59,"low":108.88,"close":110.38,"volume":216191100,"date":"2010-02-02"},{"open":109.88,"high":110.48,"low":109.51,"close":109.83,"volume":172501600,"date":"2010-02-03"},{"open":108.98,"high":109.03,"low":106.42,"close":106.44,"volume":355839900,"date":"2010-02-04"},{"open":106.56,"high":106.88,"low":104.58,"close":106.66,"volume":493465700,"date":"2010-02-05"},{"open":106.74,"high":107.33,"low":105.81,"close":105.89,"volume":223906900,"date":"2010-02-08"},{"open":107.13,"high":108.15,"low":106.27,"close":107.22,"volume":337683600,"date":"2010-02-09"},{"open":107.05,"high":107.6,"low":106.11,"close":107.01,"volume":240309700,"date":"2010-02-10"},{"open":106.87,"high":108.25,"low":106.25,"close":108.13,"volume":223328000,"date":"2010-02-11"},{"open":106.99,"high":108.1,"low":106.51,"close":108.04,"volume":304188900,"date":"2010-02-12"},{"open":108.86,"high":109.85,"low":107.82,"close":109.74,"volume":159023700,"date":"2010-02-16"},{"open":110.27,"high":110.41,"low":109.74,"close":110.26,"volume":168582500,"date":"2010-02-17"},{"open":110.08,"high":111.14,"low":110.04,"close":110.91,"volume":192670600,"date":"2010-02-18"},{"open":110.62,"high":111.57,"low":110.36,"close":111.14,"volume":215383900,"date":"2010-02-19"},{"open":111.55,"high":111.58,"low":110.83,"close":111.16,"volume":132094900,"date":"2010-02-22"},{"open":110.86,"high":111.2,"low":109.52,"close":109.81,"volume":205757700,"date":"2010-02-23"},{"open":110.14,"high":111,"low":109.86,"close":110.82,"volume":175741500,"date":"2010-02-24"},{"open":109.24,"high":110.75,"low":108.94,"close":110.67,"volume":258973200,"date":"2010-02-25"},{"open":110.77,"high":111.12,"low":110.11,"close":110.74,"volume":173335700,"date":"2010-02-26"},{"open":111.2,"high":112,"low":111.17,"close":111.89,"volume":147491700,"date":"2010-03-01"},{"open":112.37,"high":112.74,"low":112,"close":112.2,"volume":160899700,"date":"2010-03-02"},{"open":112.49,"high":112.97,"low":112.02,"close":112.3,"volume":150523700,"date":"2010-03-03"},{"open":112.45,"high":112.8,"low":112.03,"close":112.64,"volume":135516000,"date":"2010-03-04"},{"open":113.37,"high":114.34,"low":113.1,"close":114.25,"volume":176038600,"date":"2010-03-05"},{"open":114.26,"high":114.52,"low":114.07,"close":114.27,"volume":114509000,"date":"2010-03-08"},{"open":113.93,"high":114.99,"low":113.87,"close":114.46,"volume":154340600,"date":"2010-03-09"},{"open":114.51,"high":115.28,"low":114.41,"close":114.97,"volume":185839000,"date":"2010-03-10"},{"open":114.7,"high":115.48,"low":114.35,"close":115.45,"volume":160377000,"date":"2010-03-11"},{"open":115.95,"high":115.97,"low":115.14,"close":115.46,"volume":161859700,"date":"2010-03-12"},{"open":115.26,"high":115.58,"low":114.6,"close":115.49,"volume":146525400,"date":"2010-03-15"},{"open":115.81,"high":116.52,"low":115.49,"close":116.41,"volume":168533300,"date":"2010-03-16"},{"open":116.76,"high":117.48,"low":116.42,"close":117.1,"volume":177130700,"date":"2010-03-17"},{"open":117.11,"high":117.27,"low":116.57,"close":117.04,"volume":196293000,"date":"2010-03-18"},{"open":116.96,"high":117.29,"low":115.52,"close":115.97,"volume":225478300,"date":"2010-03-19"},{"open":115.31,"high":116.8,"low":115.24,"close":116.59,"volume":184070400,"date":"2010-03-22"},{"open":116.76,"high":117.51,"low":116.38,"close":117.41,"volume":182598300,"date":"2010-03-23"},{"open":116.97,"high":117.43,"low":115.58,"close":116.84,"volume":191154700,"date":"2010-03-24"},{"open":117.63,"high":118.17,"low":116.51,"close":116.65,"volume":222757400,"date":"2010-03-25"},{"open":116.87,"high":117.42,"low":116.12,"close":116.58,"volume":205608400,"date":"2010-03-26"},{"open":117.17,"high":117.53,"low":116.69,"close":117.32,"volume":134244600,"date":"2010-03-29"},{"open":117.46,"high":117.83,"low":116.91,"close":117.4,"volume":145679900,"date":"2010-03-30"},{"open":116.95,"high":117.52,"low":116.61,"close":117,"volume":160870200,"date":"2010-03-31"},{"open":117.8,"high":118.25,"low":117.1,"close":117.8,"volume":161056900,"date":"2010-04-01"},{"open":118.25,"high":118.84,"low":117.92,"close":118.76,"volume":105614000,"date":"2010-04-05"},{"open":118.42,"high":119.25,"low":118.29,"close":119.04,"volume":110182400,"date":"2010-04-06"},{"open":118.8,"high":119.36,"low":117.81,"close":118.36,"volume":184416600,"date":"2010-04-07"},{"open":117.95,"high":118.97,"low":117.6,"close":118.77,"volume":158465200,"date":"2010-04-08"},{"open":119.02,"high":119.6,"low":118.8,"close":119.55,"volume":132635100,"date":"2010-04-09"},{"open":119.7,"high":120.05,"low":119.56,"close":119.74,"volume":110188000,"date":"2010-04-12"},{"open":119.62,"high":120.04,"low":119,"close":119.83,"volume":124954500,"date":"2010-04-13"},{"open":120.27,"high":121.19,"low":120.08,"close":121.19,"volume":160140900,"date":"2010-04-14"},{"open":120.99,"high":121.57,"low":120.95,"close":121.29,"volume":144448700,"date":"2010-04-15"},{"open":120.86,"high":121.29,"low":118.75,"close":119.36,"volume":364325500,"date":"2010-04-16"},{"open":119.01,"high":119.93,"low":118.47,"close":119.81,"volume":217574200,"date":"2010-04-19"},{"open":120.56,"high":120.98,"low":119.87,"close":120.88,"volume":157442600,"date":"2010-04-20"},{"open":120.95,"high":121.23,"low":119.99,"close":120.66,"volume":192774000,"date":"2010-04-21"},{"open":119.81,"high":121.17,"low":119.12,"close":121.02,"volume":239011900,"date":"2010-04-22"},{"open":120.94,"high":121.86,"low":120.63,"close":121.81,"volume":177208400,"date":"2010-04-23"},{"open":121.85,"high":122.12,"low":121.23,"close":121.35,"volume":143312400,"date":"2010-04-26"},{"open":120.65,"high":121.33,"low":118.25,"close":118.48,"volume":354853700,"date":"2010-04-27"},{"open":119.05,"high":119.68,"low":118.27,"close":119.38,"volume":300484300,"date":"2010-04-28"},{"open":120.1,"high":121.11,"low":120.07,"close":120.86,"volume":193616000,"date":"2010-04-29"},{"open":120.88,"high":121.01,"low":118.78,"close":118.81,"volume":269823100,"date":"2010-04-30"},{"open":119.38,"high":120.68,"low":119.2,"close":120.35,"volume":182589100,"date":"2010-05-03"},{"open":119.01,"high":119.03,"low":116.92,"close":117.52,"volume":359946000,"date":"2010-05-04"},{"open":116.56,"high":117.8,"low":115.97,"close":116.82,"volume":328918100,"date":"2010-05-05"},{"open":116.26,"high":117,"low":105,"close":112.94,"volume":636110600,"date":"2010-05-06"},{"open":112.64,"high":113.77,"low":109.41,"close":111.26,"volume":636646500,"date":"2010-05-07"},{"open":115.81,"high":116.65,"low":114.91,"close":116.16,"volume":395889300,"date":"2010-05-10"},{"open":115.07,"high":117.36,"low":114.91,"close":115.83,"volume":314167300,"date":"2010-05-11"},{"open":116.29,"high":117.62,"low":116.09,"close":117.45,"volume":235276200,"date":"2010-05-12"},{"open":117.13,"high":117.68,"low":115.89,"close":115.99,"volume":234274000,"date":"2010-05-13"},{"open":115.12,"high":115.33,"low":112.87,"close":113.89,"volume":345411800,"date":"2010-05-14"},{"open":114.2,"high":114.52,"low":111.77,"close":113.95,"volume":325675700,"date":"2010-05-17"},{"open":114.88,"high":115.22,"low":112.03,"close":112.4,"volume":359962000,"date":"2010-05-18"},{"open":111.77,"high":112.77,"low":110.36,"close":111.76,"volume":394299200,"date":"2010-05-19"},{"open":109.38,"high":109.89,"low":107.47,"close":107.54,"volume":526825300,"date":"2010-05-20"},{"open":105.91,"high":109.38,"low":105.36,"close":109.12,"volume":500570100,"date":"2010-05-21"},{"open":108.52,"high":109.39,"low":107.61,"close":107.71,"volume":268944400,"date":"2010-05-24"},{"open":105.11,"high":107.87,"low":104.38,"close":107.82,"volume":395592100,"date":"2010-05-25"},{"open":108.48,"high":109.47,"low":106.85,"close":107.17,"volume":348589200,"date":"2010-05-26"},{"open":109.19,"high":110.8,"low":108.78,"close":110.76,"volume":300322900,"date":"2010-05-27"},{"open":110.64,"high":110.72,"low":108.85,"close":109.37,"volume":297247700,"date":"2010-05-28"},{"open":108.35,"high":109.95,"low":107.37,"close":107.53,"volume":277218100,"date":"2010-06-01"},{"open":108.08,"high":110.34,"low":107.51,"close":110.33,"volume":239971300,"date":"2010-06-02"},{"open":110.65,"high":111.06,"low":109.58,"close":110.71,"volume":226433600,"date":"2010-06-03"},{"open":108.61,"high":109.33,"low":106.47,"close":106.82,"volume":395144300,"date":"2010-06-04"},{"open":107.2,"high":107.61,"low":105.41,"close":105.49,"volume":264297100,"date":"2010-06-07"},{"open":105.57,"high":106.83,"low":104.65,"close":106.62,"volume":357464300,"date":"2010-06-08"},{"open":107.24,"high":108.28,"low":105.6,"close":106.05,"volume":267733000,"date":"2010-06-09"},{"open":107.86,"high":109.28,"low":106.04,"close":109.15,"volume":317628700,"date":"2010-06-10"},{"open":108.19,"high":109.75,"low":108.12,"close":109.68,"volume":215029800,"date":"2010-06-11"},{"open":110.52,"high":111.12,"low":109.4,"close":109.51,"volume":206915100,"date":"2010-06-14"},{"open":110.28,"high":112.1,"low":110.09,"close":112,"volume":237627200,"date":"2010-06-15"},{"open":111.42,"high":112.42,"low":111.2,"close":111.96,"volume":216047200,"date":"2010-06-16"},{"open":112.28,"high":112.33,"low":111.05,"close":112.14,"volume":263023200,"date":"2010-06-17"},{"open":111.83,"high":112.13,"low":111.37,"close":111.73,"volume":173745700,"date":"2010-06-18"},{"open":113.12,"high":113.2,"low":110.79,"close":111.41,"volume":212533600,"date":"2010-06-21"},{"open":111.41,"high":111.9,"low":109.41,"close":109.57,"volume":238681300,"date":"2010-06-22"},{"open":109.64,"high":110.03,"low":108.48,"close":109.23,"volume":254488900,"date":"2010-06-23"},{"open":108.69,"high":108.83,"low":107.14,"close":107.42,"volume":265929500,"date":"2010-06-24"},{"open":107.74,"high":108.42,"low":106.77,"close":107.87,"volume":237589600,"date":"2010-06-25"},{"open":108.03,"high":108.32,"low":107.14,"close":107.53,"volume":168860700,"date":"2010-06-28"},{"open":106.02,"high":107.51,"low":103.55,"close":104.21,"volume":373112900,"date":"2010-06-29"},{"open":103.92,"high":104.88,"low":102.88,"close":103.22,"volume":283142200,"date":"2010-06-30"},{"open":103.15,"high":103.49,"low":101.13,"close":102.76,"volume":382583100,"date":"2010-07-01"},{"open":103.11,"high":103.42,"low":101.62,"close":102.2,"volume":233248900,"date":"2010-07-02"},{"open":103.64,"high":104.37,"low":101.88,"close":102.87,"volume":255745000,"date":"2010-07-06"},{"open":103.13,"high":106.24,"low":103.02,"close":106.11,"volume":253408900,"date":"2010-07-07"},{"open":107,"high":107.28,"low":105.91,"close":107.16,"volume":210591300,"date":"2010-07-08"},{"open":107.13,"high":107.97,"low":106.93,"close":107.96,"volume":144916800,"date":"2010-07-09"},{"open":107.6,"high":108.24,"low":107.15,"close":108.03,"volume":130931500,"date":"2010-07-12"},{"open":109.15,"high":110.09,"low":108.93,"close":109.66,"volume":212458800,"date":"2010-07-13"},{"open":109.31,"high":110.08,"low":108.86,"close":109.65,"volume":184293000,"date":"2010-07-14"},{"open":109.61,"high":110.06,"low":108.17,"close":109.68,"volume":231540900,"date":"2010-07-15"},{"open":109.09,"high":109.21,"low":106.45,"close":106.66,"volume":282573200,"date":"2010-07-16"},{"open":107.05,"high":107.63,"low":106.22,"close":107.29,"volume":186368900,"date":"2010-07-19"},{"open":105.87,"high":108.56,"low":105.82,"close":108.48,"volume":257757300,"date":"2010-07-20"},{"open":109.04,"high":109.07,"low":106.63,"close":107.07,"volume":264321600,"date":"2010-07-21"},{"open":108.34,"high":109.94,"low":108.33,"close":109.46,"volume":274415000,"date":"2010-07-22"},{"open":109.24,"high":110.57,"low":108.93,"close":110.41,"volume":221870000,"date":"2010-07-23"},{"open":110.6,"high":111.67,"low":110.29,"close":111.56,"volume":181958600,"date":"2010-07-26"},{"open":112.17,"high":112.29,"low":111.11,"close":111.55,"volume":204763900,"date":"2010-07-27"},{"open":111.32,"high":111.66,"low":110.46,"close":110.83,"volume":162865200,"date":"2010-07-28"},{"open":111.52,"high":111.82,"low":109.41,"close":110.29,"volume":219964300,"date":"2010-07-29"},{"open":109.17,"high":110.86,"low":108.98,"close":110.27,"volume":219876800,"date":"2010-07-30"},{"open":111.99,"high":112.94,"low":111.54,"close":112.76,"volume":188026000,"date":"2010-08-02"},{"open":112.48,"high":112.77,"low":111.85,"close":112.22,"volume":146423500,"date":"2010-08-03"},{"open":112.53,"high":113.11,"low":112.16,"close":112.97,"volume":157967500,"date":"2010-08-04"},{"open":112.25,"high":112.91,"low":112.08,"close":112.85,"volume":140340000,"date":"2010-08-05"},{"open":111.74,"high":112.57,"low":110.92,"close":112.39,"volume":239586600,"date":"2010-08-06"},{"open":112.92,"high":113.18,"low":112.32,"close":112.99,"volume":120456100,"date":"2010-08-09"},{"open":112.03,"high":112.98,"low":111.37,"close":112.38,"volume":242664600,"date":"2010-08-10"},{"open":110.65,"high":110.69,"low":109.12,"close":109.3,"volume":272663700,"date":"2010-08-11"},{"open":107.65,"high":109.02,"low":107.6,"close":108.63,"volume":236334600,"date":"2010-08-12"},{"open":108.29,"high":108.96,"low":108.18,"close":108.31,"volume":158339200,"date":"2010-08-13"},{"open":107.57,"high":108.61,"low":107.18,"close":108.26,"volume":147537200,"date":"2010-08-16"},{"open":109.19,"high":110.39,"low":108.88,"close":109.59,"volume":172087000,"date":"2010-08-17"},{"open":109.54,"high":110.38,"low":108.91,"close":109.79,"volume":182478900,"date":"2010-08-18"},{"open":109.22,"high":109.49,"low":107.43,"close":107.88,"volume":265709800,"date":"2010-08-19"},{"open":107.56,"high":107.94,"low":106.75,"close":107.53,"volume":209498100,"date":"2010-08-20"},{"open":108.04,"high":108.57,"low":107.07,"close":107.12,"volume":161068800,"date":"2010-08-23"},{"open":105.95,"high":106.39,"low":104.97,"close":105.53,"volume":280519100,"date":"2010-08-24"},{"open":104.95,"high":106.34,"low":104.29,"close":105.94,"volume":272157000,"date":"2010-08-25"},{"open":106.44,"high":106.58,"low":104.88,"close":105.23,"volume":224185700,"date":"2010-08-26"},{"open":105.89,"high":106.97,"low":104.31,"close":106.86,"volume":272099400,"date":"2010-08-27"},{"open":106.58,"high":106.91,"low":105.3,"close":105.31,"volume":166857500,"date":"2010-08-30"},{"open":104.92,"high":105.98,"low":104.49,"close":105.31,"volume":273525800,"date":"2010-08-31"},{"open":106.73,"high":108.61,"low":106.66,"close":108.46,"volume":267543800,"date":"2010-09-01"},{"open":108.72,"high":109.49,"low":108.49,"close":109.47,"volume":155829400,"date":"2010-09-02"},{"open":110.54,"high":110.99,"low":109.95,"close":110.89,"volume":212121100,"date":"2010-09-03"},{"open":110.37,"high":110.51,"low":109.55,"close":109.64,"volume":141799300,"date":"2010-09-07"},{"open":109.86,"high":110.85,"low":109.81,"close":110.41,"volume":149873000,"date":"2010-09-08"},{"open":111.65,"high":111.68,"low":110.62,"close":110.92,"volume":146900200,"date":"2010-09-09"},{"open":111.12,"high":111.61,"low":110.87,"close":111.48,"volume":127747900,"date":"2010-09-10"},{"open":112.58,"high":112.95,"low":112.13,"close":112.72,"volume":177802300,"date":"2010-09-13"},{"open":112.5,"high":113.29,"low":112.08,"close":112.65,"volume":209286800,"date":"2010-09-14"},{"open":112.32,"high":113.21,"low":111.98,"close":113.08,"volume":168316200,"date":"2010-09-15"},{"open":112.73,"high":113.12,"low":112.35,"close":113.05,"volume":199753300,"date":"2010-09-16"},{"open":113.04,"high":113.15,"low":112.18,"close":112.49,"volume":195698600,"date":"2010-09-17"},{"open":112.88,"high":114.46,"low":112.52,"close":114.21,"volume":214498800,"date":"2010-09-20"},{"open":114.3,"high":114.84,"low":113.51,"close":113.98,"volume":268328100,"date":"2010-09-21"},{"open":113.8,"high":114.44,"low":113.1,"close":113.42,"volume":191143900,"date":"2010-09-22"},{"open":112.49,"high":113.67,"low":112.18,"close":112.5,"volume":202101500,"date":"2010-09-23"},{"open":113.75,"high":114.9,"low":113.65,"close":114.82,"volume":210573700,"date":"2010-09-24"},{"open":114.86,"high":114.99,"low":114.16,"close":114.27,"volume":128488300,"date":"2010-09-27"},{"open":114.42,"high":115.04,"low":113.18,"close":114.67,"volume":208106400,"date":"2010-09-28"},{"open":114.38,"high":114.91,"low":114.02,"close":114.47,"volume":179530000,"date":"2010-09-29"},{"open":115.05,"high":115.79,"low":113.59,"close":114.13,"volume":286889400,"date":"2010-09-30"},{"open":114.99,"high":115.12,"low":113.93,"close":114.61,"volume":174380700,"date":"2010-10-01"},{"open":114.37,"high":114.85,"low":113.18,"close":113.75,"volume":165925700,"date":"2010-10-04"},{"open":114.8,"high":116.32,"low":114.67,"close":116.04,"volume":228110800,"date":"2010-10-05"},{"open":116.02,"high":116.33,"low":115.56,"close":116.03,"volume":148499300,"date":"2010-10-06"},{"open":116.5,"high":116.53,"low":115.19,"close":115.89,"volume":164623200,"date":"2010-10-07"},{"open":116.05,"high":116.86,"low":115.61,"close":116.54,"volume":177492800,"date":"2010-10-08"},{"open":116.72,"high":116.97,"low":116.25,"close":116.65,"volume":102914300,"date":"2010-10-11"},{"open":116.27,"high":117.35,"low":115.65,"close":117.01,"volume":181682500,"date":"2010-10-12"},{"open":117.66,"high":118.55,"low":117.38,"close":117.92,"volume":193851400,"date":"2010-10-13"},{"open":117.81,"high":118.01,"low":116.72,"close":117.46,"volume":217276800,"date":"2010-10-14"},{"open":118.28,"high":118.35,"low":116.76,"close":117.7,"volume":243456600,"date":"2010-10-15"},{"open":117.74,"high":118.67,"low":117.31,"close":118.28,"volume":140792500,"date":"2010-10-18"},{"open":117.19,"high":117.85,"low":116.02,"close":116.73,"volume":280250900,"date":"2010-10-19"},{"open":116.94,"high":118.44,"low":116.87,"close":117.87,"volume":199762000,"date":"2010-10-20"},{"open":118.4,"high":119.09,"low":117.21,"close":118.13,"volume":221312900,"date":"2010-10-21"},{"open":118.31,"high":118.53,"low":118,"close":118.35,"volume":108114500,"date":"2010-10-22"},{"open":119.14,"high":119.76,"low":118.61,"close":118.7,"volume":150835600,"date":"2010-10-25"},{"open":118.1,"high":118.84,"low":117.87,"close":118.72,"volume":158855800,"date":"2010-10-26"},{"open":117.89,"high":118.51,"low":117.26,"close":118.38,"volume":189804700,"date":"2010-10-27"},{"open":119.06,"high":119.11,"low":117.83,"close":118.4,"volume":168278100,"date":"2010-10-28"},{"open":118.28,"high":118.72,"low":118.07,"close":118.49,"volume":144155000,"date":"2010-10-29"},{"open":119.07,"high":119.75,"low":117.85,"close":118.53,"volume":173725700,"date":"2010-11-01"},{"open":119.42,"high":119.75,"low":119.1,"close":119.48,"volume":157895200,"date":"2010-11-02"},{"open":119.68,"high":120.02,"low":118.45,"close":119.95,"volume":226366000,"date":"2010-11-03"},{"open":121.28,"high":122.32,"low":119.97,"close":122.26,"volume":214528700,"date":"2010-11-04"},{"open":122.34,"high":122.92,"low":122.18,"close":122.73,"volume":180526500,"date":"2010-11-05"},{"open":122.34,"high":122.69,"low":121.94,"close":122.49,"volume":155514800,"date":"2010-11-08"},{"open":122.82,"high":122.95,"low":121.12,"close":121.61,"volume":185953700,"date":"2010-11-09"},{"open":121.58,"high":122.16,"low":120.66,"close":122.1,"volume":220414000,"date":"2010-11-10"},{"open":121.05,"high":121.82,"low":120.68,"close":121.64,"volume":157645500,"date":"2010-11-11"},{"open":120.82,"high":121.35,"low":119.65,"close":120.2,"volume":238913300,"date":"2010-11-12"},{"open":120.58,"high":121.05,"low":119.98,"close":120.03,"volume":163377400,"date":"2010-11-15"},{"open":119.29,"high":119.49,"low":117.59,"close":118.16,"volume":299394500,"date":"2010-11-16"},{"open":118.21,"high":118.71,"low":117.86,"close":118.22,"volume":171985000,"date":"2010-11-17"},{"open":119.36,"high":120.39,"low":119.35,"close":119.96,"volume":197299300,"date":"2010-11-18"},{"open":119.9,"high":120.34,"low":119.25,"close":120.29,"volume":156794700,"date":"2010-11-19"},{"open":119.69,"high":120.24,"low":118.77,"close":120.19,"volume":181343000,"date":"2010-11-22"},{"open":118.77,"high":119.02,"low":117.99,"close":118.45,"volume":221836300,"date":"2010-11-23"},{"open":119.2,"high":120.23,"low":119.18,"close":120.2,"volume":140008200,"date":"2010-11-24"},{"open":119.16,"high":119.81,"low":118.8,"close":118.8,"volume":76007700,"date":"2010-11-26"},{"open":118.5,"high":119.48,"low":117.74,"close":119.16,"volume":223428800,"date":"2010-11-29"},{"open":117.98,"high":119.17,"low":117.81,"close":118.49,"volume":233572700,"date":"2010-11-30"},{"open":120.2,"high":121.24,"low":120.19,"close":121.01,"volume":220794000,"date":"2010-12-01"},{"open":121.2,"high":122.65,"low":121.13,"close":122.56,"volume":190948100,"date":"2010-12-02"},{"open":122.14,"high":123.03,"low":122.11,"close":122.89,"volume":151213400,"date":"2010-12-03"},{"open":122.63,"high":123.04,"low":122.5,"close":122.76,"volume":101753800,"date":"2010-12-06"},{"open":123.94,"high":124.01,"low":122.76,"close":122.83,"volume":206179600,"date":"2010-12-07"},{"open":122.98,"high":123.38,"low":122.41,"close":123.28,"volume":137704500,"date":"2010-12-08"},{"open":123.97,"high":124.02,"low":123.15,"close":123.76,"volume":123112300,"date":"2010-12-09"},{"open":124.14,"high":124.6,"low":123.73,"close":124.48,"volume":117409300,"date":"2010-12-10"},{"open":125.05,"high":125.2,"low":124.52,"close":124.56,"volume":133592500,"date":"2010-12-13"},{"open":124.75,"high":125.23,"low":124.29,"close":124.67,"volume":146992200,"date":"2010-12-14"},{"open":124.44,"high":124.93,"low":123.89,"close":124.1,"volume":159319300,"date":"2010-12-15"},{"open":124.18,"high":124.91,"low":123.75,"close":124.82,"volume":178402100,"date":"2010-12-16"},{"open":124.08,"high":124.46,"low":123.82,"close":124.3,"volume":140557000,"date":"2010-12-17"},{"open":124.64,"high":124.9,"low":123.98,"close":124.6,"volume":118795400,"date":"2010-12-20"},{"open":124.99,"high":125.47,"low":124.87,"close":125.39,"volume":94816960,"date":"2010-12-21"},{"open":125.48,"high":125.82,"low":125.41,"close":125.78,"volume":78811740,"date":"2010-12-22"},{"open":125.64,"high":125.78,"low":125.29,"close":125.6,"volume":70050250,"date":"2010-12-23"},{"open":125.13,"high":125.77,"low":125.04,"close":125.65,"volume":58059910,"date":"2010-12-27"},{"open":125.9,"high":125.95,"low":125.5,"close":125.83,"volume":55256460,"date":"2010-12-28"},{"open":125.98,"high":126.2,"low":125.9,"close":125.92,"volume":57959510,"date":"2010-12-29"},{"open":125.8,"high":126.13,"low":125.53,"close":125.72,"volume":76585180,"date":"2010-12-30"},{"open":125.53,"high":125.87,"low":125.33,"close":125.75,"volume":91196460,"date":"2010-12-31"},{"open":126.71,"high":127.6,"low":125.7,"close":127.05,"volume":138477500,"date":"2011-01-03"},{"open":127.33,"high":127.37,"low":126.19,"close":126.98,"volume":137160400,"date":"2011-01-04"},{"open":126.58,"high":127.73,"low":126.46,"close":127.64,"volume":133827900,"date":"2011-01-05"},{"open":127.69,"high":127.83,"low":127.01,"close":127.39,"volume":122386600,"date":"2011-01-06"},{"open":127.56,"high":127.77,"low":126.15,"close":127.14,"volume":155950000,"date":"2011-01-07"},{"open":126.58,"high":127.16,"low":126.2,"close":126.98,"volume":122187700,"date":"2011-01-10"},{"open":127.44,"high":127.74,"low":126.95,"close":127.43,"volume":110121300,"date":"2011-01-11"},{"open":128.21,"high":128.72,"low":127.46,"close":128.58,"volume":107330200,"date":"2011-01-12"},{"open":128.63,"high":128.69,"low":128.05,"close":128.37,"volume":128943400,"date":"2011-01-13"},{"open":128.19,"high":129.33,"low":128.1,"close":129.3,"volume":117553100,"date":"2011-01-14"},{"open":129.18,"high":129.64,"low":129.03,"close":129.52,"volume":114223100,"date":"2011-01-18"},{"open":129.41,"high":129.54,"low":127.91,"close":128.25,"volume":151490400,"date":"2011-01-19"},{"open":127.96,"high":128.4,"low":127.13,"close":128.08,"volume":175493400,"date":"2011-01-20"},{"open":128.88,"high":129.17,"low":128.23,"close":128.37,"volume":151309000,"date":"2011-01-21"},{"open":128.29,"high":129.25,"low":128.26,"close":129.1,"volume":113613100,"date":"2011-01-24"},{"open":128.76,"high":129.28,"low":128.11,"close":129.17,"volume":167352500,"date":"2011-01-25"},{"open":129.49,"high":130.05,"low":129.23,"close":129.67,"volume":141101900,"date":"2011-01-26"},{"open":129.7,"high":130.21,"low":129.47,"close":129.99,"volume":123184500,"date":"2011-01-27"},{"open":130.14,"high":130.35,"low":127.51,"close":127.72,"volume":295344900,"date":"2011-01-28"},{"open":128.07,"high":128.78,"low":127.75,"close":128.68,"volume":149034400,"date":"2011-01-31"},{"open":129.46,"high":130.97,"low":129.38,"close":130.74,"volume":166860100,"date":"2011-02-01"},{"open":130.4,"high":130.84,"low":130.33,"close":130.49,"volume":117607900,"date":"2011-02-02"},{"open":130.26,"high":130.98,"low":129.57,"close":130.78,"volume":145645700,"date":"2011-02-03"},{"open":130.83,"high":131.2,"low":130.23,"close":131.15,"volume":134477500,"date":"2011-02-04"},{"open":131.44,"high":132.4,"low":131.43,"close":131.97,"volume":112263800,"date":"2011-02-07"},{"open":132.09,"high":132.64,"low":131.73,"close":132.57,"volume":98754150,"date":"2011-02-08"},{"open":132.21,"high":132.63,"low":131.61,"close":132.27,"volume":146252300,"date":"2011-02-09"},{"open":131.6,"high":132.47,"low":131.3,"close":132.32,"volume":162453800,"date":"2011-02-10"},{"open":131.8,"high":133.28,"low":131.77,"close":133.11,"volume":137656300,"date":"2011-02-11"},{"open":133.03,"high":133.54,"low":132.88,"close":133.43,"volume":101452300,"date":"2011-02-14"},{"open":133.02,"high":133.22,"low":132.32,"close":133.01,"volume":119424200,"date":"2011-02-15"},{"open":133.46,"high":134.01,"low":133.19,"close":133.85,"volume":130987300,"date":"2011-02-16"},{"open":133.46,"high":134.43,"low":133.34,"close":134.25,"volume":109751600,"date":"2011-02-17"},{"open":134.37,"high":134.69,"low":134.06,"close":134.53,"volume":129652800,"date":"2011-02-18"},{"open":133.12,"high":134.56,"low":131.47,"close":131.83,"volume":232766100,"date":"2011-02-22"},{"open":131.75,"high":132.07,"low":130.21,"close":131.02,"volume":227015400,"date":"2011-02-23"},{"open":130.88,"high":131.44,"low":129.7,"close":130.93,"volume":260046200,"date":"2011-02-24"},{"open":131.48,"high":132.41,"low":131.4,"close":132.33,"volume":141469100,"date":"2011-02-25"},{"open":132.82,"high":133.32,"low":132.38,"close":133.15,"volume":141282500,"date":"2011-02-28"},{"open":133.57,"high":133.69,"low":130.89,"close":130.93,"volume":253563500,"date":"2011-03-01"},{"open":130.75,"high":131.82,"low":130.35,"close":131.21,"volume":200057300,"date":"2011-03-02"},{"open":132.4,"high":133.62,"low":132.39,"close":133.47,"volume":175890100,"date":"2011-03-03"},{"open":133.37,"high":133.63,"low":131.6,"close":132.47,"volume":276896300,"date":"2011-03-04"},{"open":132.86,"high":133.16,"low":130.74,"close":131.43,"volume":216539600,"date":"2011-03-07"},{"open":131.64,"high":133,"low":131.07,"close":132.58,"volume":174388900,"date":"2011-03-08"},{"open":132.32,"high":132.8,"low":131.6,"close":132.39,"volume":153720600,"date":"2011-03-09"},{"open":131,"high":131.18,"low":129.81,"close":129.94,"volume":300506500,"date":"2011-03-10"},{"open":129.52,"high":131.31,"low":129.49,"close":130.84,"volume":225278700,"date":"2011-03-11"},{"open":129.99,"high":130.48,"low":129.06,"close":130.05,"volume":234912000,"date":"2011-03-14"},{"open":126.59,"high":129.33,"low":126.5,"close":128.56,"volume":357883500,"date":"2011-03-15"},{"open":128.15,"high":128.57,"low":125.28,"close":126.18,"volume":464759800,"date":"2011-03-16"},{"open":128,"high":128.39,"low":127.1,"close":127.85,"volume":253903500,"date":"2011-03-17"},{"open":128.84,"high":128.88,"low":127.51,"close":127.76,"volume":229481500,"date":"2011-03-18"},{"open":129.35,"high":130.01,"low":129.2,"close":129.74,"volume":153776100,"date":"2011-03-21"},{"open":129.72,"high":129.89,"low":129.17,"close":129.29,"volume":129565900,"date":"2011-03-22"},{"open":128.93,"high":130,"low":128.32,"close":129.66,"volume":148170300,"date":"2011-03-23"},{"open":130.4,"high":131.09,"low":129.67,"close":130.9,"volume":158099900,"date":"2011-03-24"},{"open":131.24,"high":131.87,"low":130.89,"close":131.3,"volume":155601000,"date":"2011-03-25"},{"open":131.58,"high":131.92,"low":130.94,"close":130.98,"volume":108855400,"date":"2011-03-28"},{"open":130.87,"high":131.9,"low":130.44,"close":131.86,"volume":129190100,"date":"2011-03-29"},{"open":132.55,"high":133.16,"low":132.36,"close":132.77,"volume":135610700,"date":"2011-03-30"},{"open":132.6,"high":132.96,"low":132.45,"close":132.59,"volume":132523500,"date":"2011-03-31"},{"open":133.41,"high":133.77,"low":132.83,"close":133.15,"volume":153898300,"date":"2011-04-01"},{"open":133.43,"high":133.67,"low":132.88,"close":133.26,"volume":100632800,"date":"2011-04-04"},{"open":133,"high":133.83,"low":132.94,"close":133.24,"volume":120765600,"date":"2011-04-05"},{"open":133.88,"high":134,"low":133.12,"close":133.66,"volume":120211800,"date":"2011-04-06"},{"open":133.42,"high":133.98,"low":132.66,"close":133.32,"volume":170820700,"date":"2011-04-07"},{"open":133.91,"high":133.99,"low":132.31,"close":132.86,"volume":147765800,"date":"2011-04-08"},{"open":133,"high":133.45,"low":132.14,"close":132.46,"volume":121312800,"date":"2011-04-11"},{"open":131.72,"high":131.98,"low":130.99,"close":131.47,"volume":161146100,"date":"2011-04-12"},{"open":132.08,"high":132.18,"low":130.96,"close":131.46,"volume":161915800,"date":"2011-04-13"},{"open":130.7,"high":131.76,"low":130.27,"close":131.56,"volume":161094600,"date":"2011-04-14"},{"open":131.8,"high":132.37,"low":131.41,"close":132.04,"volume":168493800,"date":"2011-04-15"},{"open":130.59,"high":132.03,"low":129.51,"close":130.56,"volume":210499300,"date":"2011-04-18"},{"open":130.76,"high":131.35,"low":130.44,"close":131.31,"volume":124077800,"date":"2011-04-19"},{"open":132.88,"high":133.39,"low":132.79,"close":133.1,"volume":155613800,"date":"2011-04-20"},{"open":133.79,"high":133.84,"low":133.1,"close":133.78,"volume":136120600,"date":"2011-04-21"},{"open":133.68,"high":133.86,"low":133.2,"close":133.64,"volume":65231070,"date":"2011-04-25"},{"open":134.05,"high":135.06,"low":133.91,"close":134.79,"volume":146589400,"date":"2011-04-26"},{"open":135.05,"high":135.87,"low":134.5,"close":135.67,"volume":143039500,"date":"2011-04-27"},{"open":135.43,"high":136.29,"low":135.41,"close":136.11,"volume":124665300,"date":"2011-04-28"},{"open":136.16,"high":136.57,"low":135.98,"close":136.43,"volume":114919200,"date":"2011-04-29"},{"open":137.07,"high":137.18,"low":135.95,"close":136.22,"volume":126156800,"date":"2011-05-02"},{"open":135.96,"high":136.19,"low":135.04,"close":135.73,"volume":138106700,"date":"2011-05-03"},{"open":135.67,"high":135.73,"low":134.23,"close":134.83,"volume":182550000,"date":"2011-05-04"},{"open":134.08,"high":134.95,"low":133.02,"close":133.61,"volume":226718400,"date":"2011-05-05"},{"open":134.94,"high":135.63,"low":133.22,"close":134.2,"volume":222789900,"date":"2011-05-06"},{"open":134.19,"high":135.11,"low":133.98,"close":134.72,"volume":113876600,"date":"2011-05-09"},{"open":135.17,"high":136.11,"low":135,"close":135.87,"volume":114684600,"date":"2011-05-10"},{"open":135.67,"high":135.69,"low":133.82,"close":134.44,"volume":193466800,"date":"2011-05-11"},{"open":134.08,"high":135.36,"low":133.39,"close":135.08,"volume":170952100,"date":"2011-05-12"},{"open":135.15,"high":135.34,"low":133.56,"close":134.04,"volume":157362900,"date":"2011-05-13"},{"open":133.56,"high":134.61,"low":132.97,"close":133.19,"volume":141536500,"date":"2011-05-16"},{"open":132.69,"high":133.35,"low":132.12,"close":133.17,"volume":192750300,"date":"2011-05-17"},{"open":133.24,"high":134.5,"low":132.95,"close":134.36,"volume":134986100,"date":"2011-05-18"},{"open":134.8,"high":135.03,"low":133.94,"close":134.68,"volume":118653200,"date":"2011-05-19"},{"open":134.33,"high":134.68,"low":133.36,"close":133.61,"volume":182411000,"date":"2011-05-20"},{"open":131.98,"high":133.65,"low":131.59,"close":132.06,"volume":168345700,"date":"2011-05-23"},{"open":132.44,"high":132.73,"low":131.7,"close":131.95,"volume":147089300,"date":"2011-05-24"},{"open":131.42,"high":132.94,"low":131.38,"close":132.39,"volume":150861000,"date":"2011-05-25"},{"open":132.03,"high":133.24,"low":131.78,"close":133,"volume":164861400,"date":"2011-05-26"},{"open":133.37,"high":133.87,"low":132.96,"close":133.51,"volume":120766100,"date":"2011-05-27"},{"open":134.77,"high":134.92,"low":133.84,"close":134.9,"volume":164326700,"date":"2011-05-31"},{"open":134.51,"high":134.92,"low":131.76,"close":131.87,"volume":232429200,"date":"2011-06-01"},{"open":131.96,"high":132.24,"low":130.96,"close":131.73,"volume":200269800,"date":"2011-06-02"},{"open":130.15,"high":131.42,"low":130.08,"close":130.42,"volume":234411100,"date":"2011-06-03"},{"open":130.09,"high":130.36,"low":128.87,"close":129.04,"volume":178992100,"date":"2011-06-06"},{"open":129.7,"high":130.07,"low":128.85,"close":128.96,"volume":161373600,"date":"2011-06-07"},{"open":128.76,"high":129.19,"low":128.18,"close":128.42,"volume":197686000,"date":"2011-06-08"},{"open":128.77,"high":129.93,"low":128.46,"close":129.4,"volume":160664200,"date":"2011-06-09"},{"open":128.85,"high":128.93,"low":127.26,"close":127.6,"volume":238398200,"date":"2011-06-10"},{"open":127.89,"high":128.24,"low":127.05,"close":127.7,"volume":184385700,"date":"2011-06-13"},{"open":128.87,"high":129.77,"low":128.82,"close":129.32,"volume":160112000,"date":"2011-06-14"},{"open":128.24,"high":129.3,"low":126.68,"close":127.02,"volume":300356400,"date":"2011-06-15"},{"open":127.06,"high":127.97,"low":126.32,"close":127.3,"volume":307669600,"date":"2011-06-16"},{"open":127.93,"high":127.94,"low":126.62,"close":127.05,"volume":233188200,"date":"2011-06-17"},{"open":126.62,"high":127.97,"low":126.58,"close":127.7,"volume":159290000,"date":"2011-06-20"},{"open":128.36,"high":129.7,"low":127.75,"close":129.45,"volume":190659800,"date":"2011-06-21"},{"open":129.05,"high":129.81,"low":128.59,"close":128.67,"volume":176105700,"date":"2011-06-22"},{"open":127.16,"high":128.64,"low":126.19,"close":128.3,"volume":333582300,"date":"2011-06-23"},{"open":128.27,"high":128.37,"low":126.62,"close":126.81,"volume":225779100,"date":"2011-06-24"},{"open":126.89,"high":128.43,"low":126.64,"close":127.94,"volume":166298800,"date":"2011-06-27"},{"open":128.45,"high":129.63,"low":128.27,"close":129.61,"volume":165147700,"date":"2011-06-28"},{"open":130.2,"high":130.93,"low":129.63,"close":130.72,"volume":243852700,"date":"2011-06-29"},{"open":131.14,"high":132.18,"low":130.71,"close":131.97,"volume":215826000,"date":"2011-06-30"},{"open":132.09,"high":134.1,"low":131.78,"close":133.92,"volume":201919900,"date":"2011-07-01"},{"open":133.78,"high":134.08,"low":133.39,"close":133.81,"volume":165915500,"date":"2011-07-05"},{"open":133.49,"high":134.14,"low":133.11,"close":133.97,"volume":143118700,"date":"2011-07-06"},{"open":135.16,"high":135.7,"low":134.88,"close":135.36,"volume":169802100,"date":"2011-07-07"},{"open":133.83,"high":135.36,"low":133.39,"close":134.4,"volume":193840900,"date":"2011-07-08"},{"open":132.75,"high":133.18,"low":131.66,"close":131.97,"volume":194942700,"date":"2011-07-11"},{"open":131.69,"high":132.78,"low":131.36,"close":131.4,"volume":213850000,"date":"2011-07-12"},{"open":132.09,"high":133.22,"low":131.52,"close":131.84,"volume":201661800,"date":"2011-07-13"},{"open":132.17,"high":132.78,"low":130.68,"close":130.93,"volume":225382300,"date":"2011-07-14"},{"open":131.66,"high":131.87,"low":130.77,"close":131.69,"volume":218171400,"date":"2011-07-15"},{"open":131.08,"high":131.28,"low":129.63,"close":130.61,"volume":196392500,"date":"2011-07-18"},{"open":131.34,"high":132.89,"low":131.31,"close":132.73,"volume":165833100,"date":"2011-07-19"},{"open":133.07,"high":133.15,"low":132.42,"close":132.65,"volume":135679500,"date":"2011-07-20"},{"open":133.4,"high":134.82,"low":132.67,"close":134.49,"volume":248412000,"date":"2011-07-21"},{"open":134.52,"high":134.72,"low":133.76,"close":134.58,"volume":125200600,"date":"2011-07-22"},{"open":133.3,"high":134.49,"low":133.16,"close":133.83,"volume":136121900,"date":"2011-07-25"},{"open":133.74,"high":133.96,"low":133.03,"close":133.33,"volume":130636700,"date":"2011-07-26"},{"open":132.59,"high":132.63,"low":130.43,"close":130.6,"volume":247802000,"date":"2011-07-27"},{"open":130.6,"high":131.77,"low":130.01,"close":130.22,"volume":207285100,"date":"2011-07-28"},{"open":128.91,"high":130.55,"low":127.97,"close":129.33,"volume":306481800,"date":"2011-07-29"},{"open":130.84,"high":130.96,"low":127.53,"close":128.78,"volume":324527900,"date":"2011-08-01"},{"open":127.81,"high":128.5,"low":125.49,"close":125.49,"volume":344692700,"date":"2011-08-02"},{"open":125.66,"high":126.31,"low":123.53,"close":126.17,"volume":370272600,"date":"2011-08-03"},{"open":124.42,"high":124.62,"low":120.06,"close":120.26,"volume":518984600,"date":"2011-08-04"},{"open":121.76,"high":122.07,"low":116.86,"close":120.08,"volume":654597400,"date":"2011-08-05"},{"open":116.91,"high":120.12,"low":112.02,"close":112.26,"volume":693219500,"date":"2011-08-08"},{"open":114.07,"high":117.64,"low":110.27,"close":117.48,"volume":709322800,"date":"2011-08-09"},{"open":115.26,"high":116.28,"low":111.95,"close":112.29,"volume":620373200,"date":"2011-08-10"},{"open":113.26,"high":118.92,"low":112.32,"close":117.33,"volume":486869900,"date":"2011-08-11"},{"open":118.4,"high":119.22,"low":117.28,"close":118.12,"volume":313505600,"date":"2011-08-12"},{"open":119.19,"high":120.74,"low":119,"close":120.62,"volume":258268200,"date":"2011-08-15"},{"open":119.47,"high":120.69,"low":118.31,"close":119.59,"volume":293365600,"date":"2011-08-16"},{"open":120.25,"high":121.2,"low":118.72,"close":119.67,"volume":237695100,"date":"2011-08-17"},{"open":116.5,"high":119.71,"low":113.39,"close":114.51,"volume":510263800,"date":"2011-08-18"},{"open":112.96,"high":115.88,"low":112.5,"close":112.64,"volume":429789500,"date":"2011-08-19"},{"open":115.17,"high":115.23,"low":112.41,"close":112.73,"volume":274648000,"date":"2011-08-22"},{"open":113.15,"high":116.57,"low":112.58,"close":116.44,"volume":329949100,"date":"2011-08-23"},{"open":116.19,"high":118.24,"low":115.92,"close":118.08,"volume":244724600,"date":"2011-08-24"},{"open":118.73,"high":119.4,"low":115.87,"close":116.28,"volume":311772100,"date":"2011-08-25"},{"open":115.69,"high":118.51,"low":113.85,"close":117.97,"volume":314263100,"date":"2011-08-26"},{"open":119.56,"high":121.43,"low":118.06,"close":121.36,"volume":190421200,"date":"2011-08-29"},{"open":120.83,"high":122.43,"low":119.26,"close":121.68,"volume":240841400,"date":"2011-08-30"},{"open":122.46,"high":123.51,"low":121.3,"close":122.22,"volume":301469000,"date":"2011-08-31"},{"open":122.29,"high":123.4,"low":120.78,"close":120.94,"volume":254185900,"date":"2011-09-01"},{"open":118.42,"high":120.87,"low":117.43,"close":117.85,"volume":255083700,"date":"2011-09-02"},{"open":114.39,"high":117.16,"low":114.38,"close":116.99,"volume":284868300,"date":"2011-09-06"},{"open":118.76,"high":120.34,"low":118.36,"close":120.29,"volume":209422800,"date":"2011-09-07"},{"open":119.57,"high":120.94,"low":118.77,"close":119.04,"volume":249493100,"date":"2011-09-08"},{"open":117.68,"high":119.06,"low":115.28,"close":115.92,"volume":379729700,"date":"2011-09-09"},{"open":114.47,"high":116.76,"low":114.05,"close":116.67,"volume":303936700,"date":"2011-09-12"},{"open":117.05,"high":118.18,"low":116.22,"close":117.74,"volume":272007100,"date":"2011-09-13"},{"open":118.34,"high":120.8,"low":116.72,"close":119.37,"volume":317655300,"date":"2011-09-14"},{"open":120.65,"high":121.47,"low":119.4,"close":121.43,"volume":325802500,"date":"2011-09-15"},{"open":121.29,"high":121.97,"low":120.32,"close":121.52,"volume":283849400,"date":"2011-09-16"},{"open":119.53,"high":120.93,"low":118.72,"close":120.31,"volume":238772800,"date":"2011-09-19"},{"open":120.82,"high":121.99,"low":120.01,"close":120.17,"volume":218306000,"date":"2011-09-20"},{"open":120.23,"high":120.6,"low":116.44,"close":116.63,"volume":314575900,"date":"2011-09-21"},{"open":113.25,"high":114.21,"low":111.3,"close":112.86,"volume":512399100,"date":"2011-09-22"},{"open":112.11,"high":114.16,"low":112.02,"close":113.54,"volume":306050400,"date":"2011-09-23"},{"open":114.61,"high":116.4,"low":112.98,"close":116.24,"volume":260225400,"date":"2011-09-26"},{"open":118.53,"high":119.56,"low":116.84,"close":117.54,"volume":311200200,"date":"2011-09-27"},{"open":117.78,"high":118.49,"low":114.97,"close":115.15,"volume":286028000,"date":"2011-09-28"},{"open":117.05,"high":117.63,"low":113.93,"close":116.05,"volume":297617500,"date":"2011-09-29"},{"open":114.45,"high":115.45,"low":113.07,"close":113.15,"volume":288186000,"date":"2011-09-30"},{"open":112.49,"high":113.95,"low":109.81,"close":109.93,"volume":364175600,"date":"2011-10-03"},{"open":108.35,"high":112.58,"low":107.43,"close":112.34,"volume":458136200,"date":"2011-10-04"},{"open":112.62,"high":114.72,"low":111.58,"close":114.42,"volume":283424800,"date":"2011-10-05"},{"open":114.36,"high":116.66,"low":113.51,"close":116.49,"volume":257284700,"date":"2011-10-06"},{"open":117.17,"high":117.25,"low":115.06,"close":115.71,"volume":312013600,"date":"2011-10-07"},{"open":117.68,"high":119.63,"low":117.67,"close":119.58,"volume":230082800,"date":"2011-10-10"},{"open":118.87,"high":120.04,"low":118.75,"close":119.7,"volume":208660500,"date":"2011-10-11"},{"open":120.6,"high":122.14,"low":120.33,"close":120.75,"volume":281282700,"date":"2011-10-12"},{"open":120.04,"high":120.87,"low":119.12,"close":120.51,"volume":211910100,"date":"2011-10-13"},{"open":121.91,"high":122.6,"low":121.23,"close":122.57,"volume":211009300,"date":"2011-10-14"},{"open":121.99,"high":122.55,"low":119.93,"close":120.23,"volume":201591300,"date":"2011-10-17"},{"open":120.14,"high":123.5,"low":119.2,"close":122.58,"volume":318038100,"date":"2011-10-18"},{"open":122.38,"high":123.08,"low":120.71,"close":121.13,"volume":226358600,"date":"2011-10-19"},{"open":121.43,"high":122.1,"low":119.82,"close":121.66,"volume":261787200,"date":"2011-10-20"},{"open":123.09,"high":124.12,"low":122.72,"close":123.97,"volume":278436000,"date":"2011-10-21"},{"open":124.17,"high":125.8,"low":124.06,"close":125.49,"volume":201385800,"date":"2011-10-24"},{"open":124.89,"high":124.95,"low":122.78,"close":123.05,"volume":263863000,"date":"2011-10-25"},{"open":124.35,"high":124.77,"low":122.21,"close":124.3,"volume":288355900,"date":"2011-10-26"},{"open":127.63,"high":129.42,"low":124.32,"close":128.63,"volume":389043900,"date":"2011-10-27"},{"open":128,"high":128.85,"low":127.8,"close":128.6,"volume":225355000,"date":"2011-10-28"},{"open":127.16,"high":128.62,"low":125.32,"close":125.5,"volume":227089700,"date":"2011-10-31"},{"open":122.03,"high":123.51,"low":121.52,"close":122,"volume":414714700,"date":"2011-11-01"},{"open":123.83,"high":124.4,"low":122.79,"close":123.99,"volume":244430900,"date":"2011-11-02"},{"open":125.27,"high":126.5,"low":123.6,"close":126.25,"volume":285911200,"date":"2011-11-03"},{"open":125.23,"high":125.7,"low":124.01,"close":125.48,"volume":248817600,"date":"2011-11-04"},{"open":125.39,"high":126.39,"low":124.2,"close":126.26,"volume":196138000,"date":"2011-11-07"},{"open":126.92,"high":128.02,"low":125.71,"close":127.88,"volume":223801100,"date":"2011-11-08"},{"open":124.89,"high":125.8,"low":122.86,"close":123.16,"volume":336895300,"date":"2011-11-09"},{"open":124.79,"high":124.94,"low":123.02,"close":124.32,"volume":231584200,"date":"2011-11-10"},{"open":125.83,"high":126.99,"low":125.79,"close":126.66,"volume":189646000,"date":"2011-11-11"},{"open":126.19,"high":127.45,"low":124.92,"close":125.46,"volume":157849900,"date":"2011-11-14"},{"open":125.17,"high":126.75,"low":124.72,"close":126.08,"volume":184145100,"date":"2011-11-15"},{"open":124.81,"high":126.34,"low":123.9,"close":124.08,"volume":233674900,"date":"2011-11-16"},{"open":123.85,"high":124.16,"low":121.23,"close":122.11,"volume":330018400,"date":"2011-11-17"},{"open":122.5,"high":122.75,"low":121.47,"close":121.98,"volume":214818900,"date":"2011-11-18"},{"open":120.2,"high":120.35,"low":118.65,"close":119.66,"volume":225563200,"date":"2011-11-21"},{"open":119.4,"high":120.1,"low":118.52,"close":119.19,"volume":215944100,"date":"2011-11-22"},{"open":118.07,"high":119.19,"low":116.56,"close":116.56,"volume":223922900,"date":"2011-11-23"},{"open":116.38,"high":117.7,"low":116.2,"close":116.34,"volume":99556980,"date":"2011-11-25"},{"open":119.54,"high":120.18,"low":118.82,"close":119.71,"volume":209655100,"date":"2011-11-28"},{"open":120.05,"high":121,"low":119.61,"close":120.05,"volume":198642000,"date":"2011-11-29"},{"open":123.49,"high":125.22,"low":120,"close":124.99,"volume":322228200,"date":"2011-11-30"},{"open":124.85,"high":125.64,"low":124.43,"close":124.97,"volume":176461200,"date":"2011-12-01"},{"open":126.12,"high":126.5,"low":124.78,"close":124.86,"volume":220616200,"date":"2011-12-02"},{"open":126.84,"high":127.18,"low":125.44,"close":126.22,"volume":224694600,"date":"2011-12-05"},{"open":126.21,"high":127.11,"low":125.76,"close":126.26,"volume":168656900,"date":"2011-12-06"},{"open":125.84,"high":127.26,"low":124.97,"close":126.73,"volume":236735000,"date":"2011-12-07"},{"open":125.9,"high":126.18,"low":123.65,"close":123.95,"volume":239940900,"date":"2011-12-08"},{"open":124.51,"high":126.37,"low":124.4,"close":126.05,"volume":208756200,"date":"2011-12-09"},{"open":124.95,"high":124.97,"low":123.16,"close":124.21,"volume":214840600,"date":"2011-12-12"},{"open":124.86,"high":125.57,"low":122.45,"close":123.05,"volume":244163900,"date":"2011-12-13"},{"open":122.56,"high":123.03,"low":121.47,"close":121.74,"volume":237546600,"date":"2011-12-14"},{"open":123.03,"high":123.2,"low":121.99,"close":122.19,"volume":197126700,"date":"2011-12-15"},{"open":122.23,"high":122.95,"low":121.3,"close":121.59,"volume":219582900,"date":"2011-12-16"},{"open":122.06,"high":122.32,"low":120.03,"close":120.29,"volume":182848900,"date":"2011-12-19"},{"open":122.18,"high":124.14,"low":120.37,"close":123.93,"volume":224522000,"date":"2011-12-20"},{"open":123.93,"high":124.36,"low":122.75,"close":124.17,"volume":192853700,"date":"2011-12-21"},{"open":124.63,"high":125.4,"low":124.23,"close":125.27,"volume":118942000,"date":"2011-12-22"},{"open":125.67,"high":126.43,"low":125.41,"close":126.39,"volume":91777140,"date":"2011-12-23"},{"open":126.17,"high":126.82,"low":126.06,"close":126.49,"volume":85490860,"date":"2011-12-27"},{"open":126.51,"high":126.53,"low":124.73,"close":124.83,"volume":118359100,"date":"2011-12-28"},{"open":125.24,"high":126.25,"low":124.86,"close":126.12,"volume":123001900,"date":"2011-12-29"},{"open":126.02,"high":126.33,"low":125.5,"close":125.5,"volume":95270800,"date":"2011-12-30"},{"open":127.76,"high":128.38,"low":127.43,"close":127.5,"volume":193261900,"date":"2012-01-03"},{"open":127.2,"high":127.81,"low":126.71,"close":127.7,"volume":126609200,"date":"2012-01-04"},{"open":127.01,"high":128.23,"low":126.43,"close":128.04,"volume":172362800,"date":"2012-01-05"},{"open":128.2,"high":128.22,"low":127.29,"close":127.71,"volume":146255100,"date":"2012-01-06"},{"open":128,"high":128.18,"low":127.41,"close":128.02,"volume":99211500,"date":"2012-01-09"},{"open":129.39,"high":129.65,"low":128.95,"close":129.13,"volume":114618200,"date":"2012-01-10"},{"open":128.73,"high":129.37,"low":128.52,"close":129.2,"volume":111200000,"date":"2012-01-11"},{"open":129.57,"high":129.7,"low":128.54,"close":129.51,"volume":119108700,"date":"2012-01-12"},{"open":128.64,"high":129.05,"low":127.72,"close":128.84,"volume":179551300,"date":"2012-01-13"},{"open":130.08,"high":130.32,"low":128.9,"close":129.34,"volume":131899600,"date":"2012-01-17"},{"open":129.31,"high":130.84,"low":129.08,"close":130.77,"volume":162889100,"date":"2012-01-18"},{"open":131.22,"high":131.57,"low":130.8,"close":131.46,"volume":125915600,"date":"2012-01-19"},{"open":131.24,"high":131.95,"low":130.92,"close":131.54,"volume":137999900,"date":"2012-01-20"},{"open":131.51,"high":132.25,"low":130.98,"close":131.61,"volume":129124400,"date":"2012-01-23"},{"open":130.8,"high":131.5,"low":130.6,"close":131.46,"volume":102628200,"date":"2012-01-24"},{"open":131.26,"high":132.87,"low":130.75,"close":132.56,"volume":198474400,"date":"2012-01-25"},{"open":133.15,"high":133.4,"low":131.36,"close":131.88,"volume":184537100,"date":"2012-01-26"},{"open":131.24,"high":132.05,"low":131.15,"close":131.82,"volume":135133800,"date":"2012-01-27"},{"open":130.51,"high":131.44,"low":130.06,"close":131.37,"volume":146731700,"date":"2012-01-30"},{"open":132.02,"high":132.18,"low":130.68,"close":131.32,"volume":157052600,"date":"2012-01-31"},{"open":132.29,"high":133.14,"low":132.13,"close":132.47,"volume":165722800,"date":"2012-02-01"},{"open":132.73,"high":133.02,"low":132.21,"close":132.68,"volume":112894500,"date":"2012-02-02"},{"open":134,"high":134.62,"low":133.77,"close":134.54,"volume":160448400,"date":"2012-02-03"},{"open":133.98,"high":134.51,"low":133.83,"close":134.45,"volume":107512800,"date":"2012-02-06"},{"open":134.17,"high":135.02,"low":133.64,"close":134.79,"volume":135074900,"date":"2012-02-07"},{"open":134.86,"high":135.22,"low":134.31,"close":135.19,"volume":138423500,"date":"2012-02-08"},{"open":135.41,"high":135.59,"low":134.56,"close":135.36,"volume":148275000,"date":"2012-02-09"},{"open":134.16,"high":134.47,"low":133.84,"close":134.36,"volume":167635100,"date":"2012-02-10"},{"open":135.32,"high":135.52,"low":134.74,"close":135.36,"volume":115046500,"date":"2012-02-13"},{"open":135,"high":135.27,"low":134.25,"close":135.19,"volume":164795400,"date":"2012-02-14"},{"open":135.63,"high":135.83,"low":134.29,"close":134.56,"volume":194470000,"date":"2012-02-15"},{"open":134.57,"high":136.17,"low":134.33,"close":136.05,"volume":186151200,"date":"2012-02-16"},{"open":136.52,"high":136.63,"low":135.96,"close":136.41,"volume":128799700,"date":"2012-02-17"},{"open":136.73,"high":137.05,"low":136.05,"close":136.47,"volume":133877900,"date":"2012-02-21"},{"open":136.26,"high":136.55,"low":135.79,"close":136.03,"volume":123970500,"date":"2012-02-22"},{"open":135.96,"high":136.73,"low":135.5,"close":136.63,"volume":137451500,"date":"2012-02-23"},{"open":136.93,"high":137.2,"low":136.63,"close":136.93,"volume":105423000,"date":"2012-02-24"},{"open":136.02,"high":137.53,"low":135.8,"close":137.16,"volume":141071900,"date":"2012-02-27"},{"open":137.2,"high":137.72,"low":136.93,"close":137.56,"volume":129131500,"date":"2012-02-28"},{"open":137.76,"high":138.19,"low":136.54,"close":137.02,"volume":185551400,"date":"2012-02-29"},{"open":137.31,"high":137.99,"low":136.93,"close":137.73,"volume":144732000,"date":"2012-03-01"},{"open":137.64,"high":137.82,"low":137,"close":137.31,"volume":119019800,"date":"2012-03-02"},{"open":137.1,"high":137.2,"low":136.28,"close":136.75,"volume":140487400,"date":"2012-03-05"},{"open":135.35,"high":135.43,"low":134.36,"close":134.75,"volume":201735200,"date":"2012-03-06"},{"open":135.06,"high":135.91,"low":134.93,"close":135.69,"volume":143541400,"date":"2012-03-07"},{"open":136.52,"high":137.32,"low":136.24,"close":137.04,"volume":116651000,"date":"2012-03-08"},{"open":137.3,"high":137.93,"low":137.13,"close":137.57,"volume":122721100,"date":"2012-03-09"},{"open":137.55,"high":137.76,"low":137.09,"close":137.58,"volume":103860200,"date":"2012-03-12"},{"open":138.32,"high":140.13,"low":138.09,"close":140.06,"volume":182857500,"date":"2012-03-13"},{"open":140.1,"high":140.45,"low":139.48,"close":139.91,"volume":143933000,"date":"2012-03-14"},{"open":140.12,"high":140.78,"low":139.76,"close":140.72,"volume":164849700,"date":"2012-03-15"},{"open":140.36,"high":140.48,"low":140,"close":140.3,"volume":151698700,"date":"2012-03-16"},{"open":140.21,"high":141.28,"low":140.11,"close":140.85,"volume":125201100,"date":"2012-03-19"},{"open":140.05,"high":140.61,"low":139.64,"close":140.44,"volume":121615500,"date":"2012-03-20"},{"open":140.52,"high":140.65,"low":139.92,"close":140.21,"volume":122203000,"date":"2012-03-21"},{"open":139.18,"high":139.55,"low":138.74,"close":139.2,"volume":134993400,"date":"2012-03-22"},{"open":139.32,"high":139.81,"low":138.55,"close":139.65,"volume":120369700,"date":"2012-03-23"},{"open":140.65,"high":141.61,"low":140.6,"close":141.61,"volume":119364900,"date":"2012-03-26"},{"open":141.74,"high":141.83,"low":141.08,"close":141.17,"volume":119531100,"date":"2012-03-27"},{"open":141.1,"high":141.32,"low":139.64,"close":140.47,"volume":148390300,"date":"2012-03-28"},{"open":139.64,"high":140.49,"low":139.09,"close":140.23,"volume":164856400,"date":"2012-03-29"},{"open":140.92,"high":141.05,"low":140.05,"close":140.81,"volume":135031600,"date":"2012-03-30"},{"open":140.64,"high":142.21,"low":140.36,"close":141.84,"volume":151572100,"date":"2012-04-02"},{"open":141.64,"high":141.88,"low":140.43,"close":141.26,"volume":155694800,"date":"2012-04-03"},{"open":140.22,"high":140.34,"low":139.34,"close":139.86,"volume":146720500,"date":"2012-04-04"},{"open":139.38,"high":140.2,"low":139.26,"close":139.79,"volume":137117100,"date":"2012-04-05"},{"open":138.03,"high":139.84,"low":137.84,"close":138.22,"volume":127379700,"date":"2012-04-09"},{"open":137.95,"high":138.34,"low":135.76,"close":135.9,"volume":235060000,"date":"2012-04-10"},{"open":137.29,"high":137.54,"low":136.75,"close":137,"volume":153290900,"date":"2012-04-11"},{"open":137.13,"high":138.9,"low":137.03,"close":138.79,"volume":153528500,"date":"2012-04-12"},{"open":138.47,"high":138.82,"low":137.01,"close":137.14,"volume":168967500,"date":"2012-04-13"},{"open":137.84,"high":138.04,"low":136.58,"close":137.05,"volume":147646100,"date":"2012-04-16"},{"open":137.84,"high":139.36,"low":137.7,"close":139.08,"volume":144612500,"date":"2012-04-17"},{"open":138.46,"high":139.08,"low":138.38,"close":138.61,"volume":122716800,"date":"2012-04-18"},{"open":138.63,"high":139.15,"low":137.07,"close":137.72,"volume":198175800,"date":"2012-04-19"},{"open":138.33,"high":138.83,"low":137.87,"close":137.95,"volume":142743300,"date":"2012-04-20"},{"open":136.54,"high":136.91,"low":135.94,"close":136.79,"volume":171696900,"date":"2012-04-23"},{"open":136.91,"high":137.66,"low":136.8,"close":137.31,"volume":137213500,"date":"2012-04-24"},{"open":138.65,"high":139.25,"low":138.53,"close":139.19,"volume":150131000,"date":"2012-04-25"},{"open":138.89,"high":140.32,"low":138.81,"close":140.16,"volume":135323000,"date":"2012-04-26"},{"open":140.58,"high":140.79,"low":139.8,"close":140.39,"volume":123858100,"date":"2012-04-27"},{"open":140.11,"high":140.21,"low":139.49,"close":139.87,"volume":114987800,"date":"2012-04-30"},{"open":139.79,"high":141.66,"low":139.63,"close":140.74,"volume":138695300,"date":"2012-05-01"},{"open":139.92,"high":140.46,"low":139.46,"close":140.32,"volume":120969500,"date":"2012-05-02"},{"open":140.34,"high":140.45,"low":138.99,"close":139.25,"volume":143410300,"date":"2012-05-03"},{"open":138.51,"high":139.3,"low":136.92,"close":137,"volume":193308800,"date":"2012-05-04"},{"open":136.51,"high":137.56,"low":136.46,"close":137.1,"volume":127621500,"date":"2012-05-07"},{"open":136.28,"high":136.77,"low":134.92,"close":136.55,"volume":212601600,"date":"2012-05-08"},{"open":135.1,"high":136.61,"low":134.49,"close":135.74,"volume":220502700,"date":"2012-05-09"},{"open":136.68,"high":136.85,"low":135.71,"close":136.02,"volume":149857100,"date":"2012-05-10"},{"open":135.17,"high":136.87,"low":135.11,"close":135.61,"volume":152972800,"date":"2012-05-11"},{"open":134.31,"high":135.61,"low":133.91,"close":134.11,"volume":163101700,"date":"2012-05-14"},{"open":134.02,"high":134.81,"low":133.13,"close":133.34,"volume":207222100,"date":"2012-05-15"},{"open":133.94,"high":134.55,"low":132.8,"close":132.83,"volume":206954700,"date":"2012-05-16"},{"open":132.86,"high":133.02,"low":130.79,"close":130.86,"volume":247442900,"date":"2012-05-17"},{"open":131.37,"high":131.6,"low":129.55,"close":129.74,"volume":319312700,"date":"2012-05-18"},{"open":130.16,"high":132.02,"low":129.95,"close":131.97,"volume":176691800,"date":"2012-05-21"},{"open":132.31,"high":133.23,"low":131.34,"close":132.2,"volume":197220400,"date":"2012-05-22"},{"open":131.25,"high":132.46,"low":129.99,"close":132.27,"volume":204606800,"date":"2012-05-23"},{"open":132.63,"high":132.84,"low":131.42,"close":132.53,"volume":166970800,"date":"2012-05-24"},{"open":132.48,"high":132.85,"low":131.78,"close":132.1,"volume":135375800,"date":"2012-05-25"},{"open":133.16,"high":133.93,"low":131.17,"close":133.7,"volume":152428000,"date":"2012-05-29"},{"open":132.56,"high":133.69,"low":131.49,"close":131.76,"volume":162135900,"date":"2012-05-30"},{"open":131.71,"high":132.45,"low":130.34,"close":131.47,"volume":195801000,"date":"2012-05-31"},{"open":129.41,"high":131.5,"low":128.16,"close":128.16,"volume":253012100,"date":"2012-06-01"},{"open":128.39,"high":128.74,"low":127.14,"close":128.1,"volume":202287000,"date":"2012-06-04"},{"open":127.85,"high":129.26,"low":127.78,"close":129.07,"volume":163675900,"date":"2012-06-05"},{"open":129.97,"high":132.03,"low":129.93,"close":131.97,"volume":183791200,"date":"2012-06-06"},{"open":133.47,"high":133.53,"low":131.78,"close":132.05,"volume":184558300,"date":"2012-06-07"},{"open":131.71,"high":133.13,"low":131.29,"close":133.1,"volume":143424100,"date":"2012-06-08"},{"open":134.17,"high":134.25,"low":131.28,"close":131.42,"volume":169418700,"date":"2012-06-11"},{"open":131.79,"high":133.01,"low":131.16,"close":132.92,"volume":181692800,"date":"2012-06-12"},{"open":132.53,"high":133.36,"low":131.62,"close":132.07,"volume":171922600,"date":"2012-06-13"},{"open":132.34,"high":134,"low":131.98,"close":133.47,"volume":230429100,"date":"2012-06-14"},{"open":133.38,"high":134.26,"low":133.1,"close":134.14,"volume":168981200,"date":"2012-06-15"},{"open":133.58,"high":134.73,"low":133.28,"close":134.4,"volume":131131900,"date":"2012-06-18"},{"open":135.08,"high":136.25,"low":134.37,"close":135.7,"volume":137142400,"date":"2012-06-19"},{"open":135.71,"high":136.1,"low":134.27,"close":135.48,"volume":206292700,"date":"2012-06-20"},{"open":135.64,"high":135.78,"low":132.33,"close":132.44,"volume":204979100,"date":"2012-06-21"},{"open":133.13,"high":133.71,"low":132.62,"close":133.46,"volume":129826500,"date":"2012-06-22"},{"open":132.05,"high":132.1,"low":130.85,"close":131.32,"volume":146245400,"date":"2012-06-25"},{"open":131.7,"high":132.38,"low":130.93,"close":131.98,"volume":141376200,"date":"2012-06-26"},{"open":132.42,"high":133.43,"low":131.97,"close":133.17,"volume":107973200,"date":"2012-06-27"},{"open":132.29,"high":132.99,"low":131.28,"close":132.79,"volume":168914500,"date":"2012-06-28"},{"open":135.2,"high":136.27,"low":134.85,"close":136.1,"volume":211933400,"date":"2012-06-29"},{"open":136.48,"high":136.65,"low":135.52,"close":136.51,"volume":129022800,"date":"2012-07-02"},{"open":136.48,"high":137.51,"low":136.34,"close":137.41,"volume":80450170,"date":"2012-07-03"},{"open":136.9,"high":137.8,"low":136.29,"close":136.79,"volume":126019900,"date":"2012-07-05"},{"open":135.47,"high":135.77,"low":134.85,"close":135.49,"volume":151088600,"date":"2012-07-06"},{"open":135.38,"high":135.57,"low":134.7,"close":135.32,"volume":103692900,"date":"2012-07-09"},{"open":136.01,"high":136.23,"low":133.68,"close":134.14,"volume":162695900,"date":"2012-07-10"},{"open":134.21,"high":134.6,"low":133.38,"close":134.16,"volume":142429100,"date":"2012-07-11"},{"open":133.38,"high":134.23,"low":132.6,"close":133.51,"volume":143410600,"date":"2012-07-12"},{"open":133.86,"high":135.89,"low":133.84,"close":135.75,"volume":129591300,"date":"2012-07-13"},{"open":135.44,"high":135.83,"low":134.9,"close":135.43,"volume":97407590,"date":"2012-07-16"},{"open":135.97,"high":136.64,"low":134.55,"close":136.36,"volume":138562200,"date":"2012-07-17"},{"open":136.04,"high":137.64,"low":135.96,"close":137.37,"volume":113109700,"date":"2012-07-18"},{"open":137.65,"high":138.18,"low":137.21,"close":137.73,"volume":129722900,"date":"2012-07-19"},{"open":136.95,"high":137.16,"low":136.32,"close":136.47,"volume":142808200,"date":"2012-07-20"},{"open":134.47,"high":136.39,"low":133.84,"close":135.09,"volume":144742300,"date":"2012-07-23"},{"open":135.19,"high":135.25,"low":133.03,"close":133.93,"volume":172955200,"date":"2012-07-24"},{"open":134.21,"high":134.56,"low":133.25,"close":133.96,"volume":128999400,"date":"2012-07-25"},{"open":135.89,"high":136.46,"low":135.26,"close":136.17,"volume":156021400,"date":"2012-07-26"},{"open":136.89,"high":139.07,"low":136.14,"close":138.68,"volume":236664300,"date":"2012-07-27"},{"open":138.52,"high":139.34,"low":138.27,"close":138.68,"volume":106708900,"date":"2012-07-30"},{"open":138.49,"high":138.87,"low":137.71,"close":137.71,"volume":120480100,"date":"2012-07-31"},{"open":138.7,"high":138.73,"low":137.4,"close":137.59,"volume":138248100,"date":"2012-08-01"},{"open":136.55,"high":137.57,"low":135.58,"close":136.64,"volume":198342700,"date":"2012-08-02"},{"open":138.56,"high":139.64,"low":136.68,"close":139.35,"volume":157697800,"date":"2012-08-03"},{"open":139.72,"high":140.17,"low":139.56,"close":139.62,"volume":84837660,"date":"2012-08-06"},{"open":140.18,"high":140.92,"low":140.03,"close":140.32,"volume":109386200,"date":"2012-08-07"},{"open":139.85,"high":140.65,"low":139.81,"close":140.49,"volume":89633240,"date":"2012-08-08"},{"open":140.29,"high":140.89,"low":140.15,"close":140.61,"volume":90077960,"date":"2012-08-09"},{"open":140.04,"high":140.89,"low":139.81,"close":140.84,"volume":99716250,"date":"2012-08-10"},{"open":140.6,"high":140.84,"low":140.04,"close":140.77,"volume":79340450,"date":"2012-08-13"},{"open":141.29,"high":141.38,"low":140.37,"close":140.79,"volume":102195700,"date":"2012-08-14"},{"open":140.64,"high":141.19,"low":140.55,"close":140.95,"volume":70967140,"date":"2012-08-15"},{"open":141.15,"high":142.16,"low":140.8,"close":141.99,"volume":111930300,"date":"2012-08-16"},{"open":142.23,"high":142.3,"low":141.86,"close":142.18,"volume":90745600,"date":"2012-08-17"},{"open":141.98,"high":142.22,"low":141.59,"close":142.19,"volume":78075430,"date":"2012-08-20"},{"open":142.54,"high":143.09,"low":141.45,"close":141.76,"volume":105386500,"date":"2012-08-21"},{"open":141.4,"high":142.05,"low":141.07,"close":141.82,"volume":132911500,"date":"2012-08-22"},{"open":141.47,"high":141.48,"low":140.44,"close":140.67,"volume":111345400,"date":"2012-08-23"},{"open":140.31,"high":141.83,"low":140.22,"close":141.51,"volume":99405470,"date":"2012-08-24"},{"open":141.89,"high":142.08,"low":141.34,"close":141.54,"volume":68705670,"date":"2012-08-27"},{"open":141.18,"high":141.84,"low":140.97,"close":141.4,"volume":75590370,"date":"2012-08-28"},{"open":141.52,"high":141.89,"low":141.12,"close":141.51,"volume":65350640,"date":"2012-08-29"},{"open":140.9,"high":140.94,"low":140.19,"close":140.49,"volume":96437850,"date":"2012-08-30"},{"open":141.29,"high":141.82,"low":140.36,"close":141.16,"volume":151855800,"date":"2012-08-31"},{"open":141.04,"high":141.46,"low":140.13,"close":141.03,"volume":119428600,"date":"2012-09-04"},{"open":141.09,"high":141.47,"low":140.63,"close":140.91,"volume":100468100,"date":"2012-09-05"},{"open":141.76,"high":143.78,"low":141.75,"close":143.77,"volume":157843500,"date":"2012-09-06"},{"open":144.01,"high":144.39,"low":143.88,"close":144.33,"volume":107149900,"date":"2012-09-07"},{"open":144.19,"high":144.44,"low":143.46,"close":143.51,"volume":86192090,"date":"2012-09-10"},{"open":143.6,"high":144.37,"low":143.56,"close":143.91,"volume":86066160,"date":"2012-09-11"},{"open":144.39,"high":144.55,"low":143.9,"close":144.39,"volume":87582400,"date":"2012-09-12"},{"open":144.37,"high":147.04,"low":143.99,"close":146.59,"volume":225215000,"date":"2012-09-13"},{"open":146.88,"high":148.11,"low":146.76,"close":147.24,"volume":169526900,"date":"2012-09-14"},{"open":146.94,"high":147.19,"low":146.37,"close":146.74,"volume":119130200,"date":"2012-09-17"},{"open":146.49,"high":146.81,"low":146.25,"close":146.62,"volume":98279180,"date":"2012-09-18"},{"open":146.79,"high":147.17,"low":146.41,"close":146.7,"volume":128138300,"date":"2012-09-19"},{"open":146.03,"high":146.79,"low":145.63,"close":146.71,"volume":153842000,"date":"2012-09-20"},{"open":146.64,"high":146.67,"low":145.81,"close":145.87,"volume":108492000,"date":"2012-09-21"},{"open":145.15,"high":145.98,"low":145.04,"close":145.65,"volume":95573840,"date":"2012-09-24"},{"open":145.96,"high":146.24,"low":144.06,"close":144.1,"volume":134021900,"date":"2012-09-25"},{"open":144.07,"high":144.11,"low":142.95,"close":143.29,"volume":146254000,"date":"2012-09-26"},{"open":143.89,"high":144.97,"low":143.51,"close":144.64,"volume":111619000,"date":"2012-09-27"},{"open":144.09,"high":144.56,"low":143.46,"close":143.97,"volume":150571100,"date":"2012-09-28"},{"open":144.52,"high":145.69,"low":144.01,"close":144.35,"volume":132784600,"date":"2012-10-01"},{"open":144.92,"high":145.15,"low":143.83,"close":144.5,"volume":113342000,"date":"2012-10-02"},{"open":144.89,"high":145.43,"low":144.13,"close":145.09,"volume":120993300,"date":"2012-10-03"},{"open":145.64,"high":146.34,"low":145.44,"close":146.13,"volume":124161400,"date":"2012-10-04"},{"open":146.91,"high":147.16,"low":145.7,"close":146.14,"volume":124615500,"date":"2012-10-05"},{"open":145.6,"high":146.12,"low":145.31,"close":145.64,"volume":78251370,"date":"2012-10-08"},{"open":145.53,"high":145.65,"low":144.15,"close":144.2,"volume":148417100,"date":"2012-10-09"},{"open":144.18,"high":144.32,"low":143.09,"close":143.28,"volume":123812600,"date":"2012-10-10"},{"open":144.28,"high":144.49,"low":143.33,"close":143.36,"volume":123519600,"date":"2012-10-11"},{"open":143.46,"high":143.95,"low":142.58,"close":142.89,"volume":123574400,"date":"2012-10-12"},{"open":143.23,"high":144.23,"low":142.77,"close":144.08,"volume":107442600,"date":"2012-10-15"},{"open":144.76,"high":145.64,"low":144.66,"close":145.54,"volume":108483300,"date":"2012-10-16"},{"open":145.64,"high":146.32,"low":145.42,"close":146.2,"volume":128742200,"date":"2012-10-17"},{"open":145.82,"high":146.52,"low":145.33,"close":145.82,"volume":147954200,"date":"2012-10-18"},{"open":145.55,"high":145.56,"low":143.05,"close":143.39,"volume":185302900,"date":"2012-10-19"},{"open":143.15,"high":143.67,"low":142.28,"close":143.41,"volume":125307200,"date":"2012-10-22"},{"open":141.86,"high":142.06,"low":140.83,"close":141.42,"volume":191886000,"date":"2012-10-23"},{"open":141.93,"high":142.1,"low":140.8,"close":141.02,"volume":119896700,"date":"2012-10-24"},{"open":142.02,"high":142.28,"low":140.57,"close":141.43,"volume":134101500,"date":"2012-10-25"},{"open":141.3,"high":141.84,"low":140.39,"close":141.35,"volume":9999999,"date":"2012-10-26"},{"open":141.85,"high":142.03,"low":140.68,"close":141.35,"volume":103228300,"date":"2012-10-31"},{"open":141.65,"high":143.01,"low":141.52,"close":142.83,"volume":99852090,"date":"2012-11-01"},{"open":143.68,"high":143.72,"low":141.41,"close":141.56,"volume":137623500,"date":"2012-11-02"},{"open":141.35,"high":142.17,"low":140.93,"close":141.85,"volume":98300830,"date":"2012-11-05"},{"open":142.28,"high":143.52,"low":142.13,"close":142.96,"volume":106549600,"date":"2012-11-06"},{"open":141.66,"high":141.68,"low":139.06,"close":139.72,"volume":261905200,"date":"2012-11-07"},{"open":139.7,"high":140.41,"low":137.93,"close":138.04,"volume":181308400,"date":"2012-11-08"},{"open":137.62,"high":139.44,"low":137.55,"close":138.16,"volume":200871900,"date":"2012-11-09"},{"open":138.59,"high":138.81,"low":137.96,"close":138.26,"volume":97279020,"date":"2012-11-12"},{"open":137.54,"high":139.25,"low":137.36,"close":137.79,"volume":122785900,"date":"2012-11-13"},{"open":138.21,"high":138.43,"low":135.62,"close":135.93,"volume":190230900,"date":"2012-11-14"},{"open":135.98,"high":136.49,"low":135.18,"close":135.7,"volume":177905200,"date":"2012-11-15"},{"open":135.9,"high":136.64,"low":134.7,"close":136.37,"volume":239288900,"date":"2012-11-16"},{"open":137.9,"high":139.15,"low":136.41,"close":139.13,"volume":150573800,"date":"2012-11-19"},{"open":138.91,"high":139.42,"low":138.08,"close":139.19,"volume":119380600,"date":"2012-11-20"},{"open":139.31,"high":139.57,"low":139.03,"close":139.45,"volume":81529320,"date":"2012-11-21"},{"open":140.13,"high":141.4,"low":140.04,"close":141.35,"volume":65409150,"date":"2012-11-23"},{"open":140.65,"high":141.36,"low":140.19,"close":141.05,"volume":98114700,"date":"2012-11-26"},{"open":140.91,"high":141.39,"low":140.24,"close":140.33,"volume":127721800,"date":"2012-11-27"},{"open":139.76,"high":141.54,"low":139,"close":141.46,"volume":176211000,"date":"2012-11-28"},{"open":141.99,"high":142.51,"low":141.37,"close":142.12,"volume":150637600,"date":"2012-11-29"},{"open":142.14,"high":142.42,"low":141.66,"close":142.16,"volume":135979000,"date":"2012-11-30"},{"open":142.8,"high":142.92,"low":141.34,"close":141.45,"volume":124366800,"date":"2012-12-03"},{"open":141.44,"high":141.87,"low":140.87,"close":141.25,"volume":126605500,"date":"2012-12-04"},{"open":141.37,"high":142.16,"low":140.37,"close":141.5,"volume":147051900,"date":"2012-12-05"},{"open":141.37,"high":142.04,"low":141.16,"close":141.98,"volume":97551100,"date":"2012-12-06"},{"open":142.53,"high":142.69,"low":141.67,"close":142.42,"volume":108557900,"date":"2012-12-07"},{"open":142.21,"high":142.81,"low":142.15,"close":142.47,"volume":98322940,"date":"2012-12-10"},{"open":143.06,"high":144.11,"low":142.99,"close":143.44,"volume":152237700,"date":"2012-12-11"},{"open":144,"high":144.55,"low":143.31,"close":143.51,"volume":146713100,"date":"2012-12-12"},{"open":143.42,"high":143.83,"low":142.28,"close":142.63,"volume":134955200,"date":"2012-12-13"},{"open":142.32,"high":142.58,"low":141.88,"close":142.11,"volume":137567300,"date":"2012-12-14"},{"open":142.47,"high":143.85,"low":142.43,"close":143.77,"volume":141103400,"date":"2012-12-17"},{"open":144,"high":145.5,"low":143.79,"close":145.37,"volume":177439600,"date":"2012-12-18"},{"open":145.53,"high":145.58,"low":144.24,"close":144.29,"volume":150584100,"date":"2012-12-19"},{"open":144.38,"high":145.14,"low":143.98,"close":145.12,"volume":167745600,"date":"2012-12-20"},{"open":142.17,"high":144.09,"low":141.94,"close":142.79,"volume":244856800,"date":"2012-12-21"},{"open":142.48,"high":142.56,"low":142.19,"close":142.35,"volume":53874550,"date":"2012-12-24"},{"open":142.64,"high":142.71,"low":141.35,"close":141.75,"volume":105874900,"date":"2012-12-26"},{"open":141.79,"high":142.08,"low":139.92,"close":141.56,"volume":167642200,"date":"2012-12-27"},{"open":140.64,"high":141.42,"low":139.87,"close":140.03,"volume":147242200,"date":"2012-12-28"},{"open":139.66,"high":142.56,"low":139.54,"close":142.41,"volume":243245200,"date":"2012-12-31"},{"open":145.11,"high":146.15,"low":144.73,"close":146.06,"volume":191654500,"date":"2013-01-02"},{"open":145.99,"high":146.37,"low":145.34,"close":145.73,"volume":144662700,"date":"2013-01-03"},{"open":145.97,"high":146.61,"low":145.67,"close":146.37,"volume":116733500,"date":"2013-01-04"},{"open":145.85,"high":146.44,"low":145.43,"close":145.97,"volume":108835600,"date":"2013-01-07"},{"open":145.71,"high":145.91,"low":144.98,"close":145.55,"volume":121122400,"date":"2013-01-08"},{"open":145.87,"high":146.32,"low":145.64,"close":145.92,"volume":90549270,"date":"2013-01-09"},{"open":146.73,"high":147.09,"low":145.97,"close":147.08,"volume":130476700,"date":"2013-01-10"},{"open":147.04,"high":147.15,"low":146.61,"close":147.07,"volume":113872700,"date":"2013-01-11"},{"open":146.89,"high":147.07,"low":146.43,"close":146.97,"volume":89485000,"date":"2013-01-14"},{"open":146.29,"high":147.21,"low":146.2,"close":147.07,"volume":93112030,"date":"2013-01-15"},{"open":146.77,"high":147.28,"low":146.61,"close":147.05,"volume":104738300,"date":"2013-01-16"},{"open":147.7,"high":148.42,"low":147.14,"close":148,"volume":133440000,"date":"2013-01-17"},{"open":147.97,"high":148.49,"low":147.43,"close":148.33,"volume":169624700,"date":"2013-01-18"},{"open":148.33,"high":149.13,"low":147.98,"close":149.13,"volume":111655500,"date":"2013-01-22"},{"open":149.13,"high":149.5,"low":148.86,"close":149.37,"volume":103845800,"date":"2013-01-23"},{"open":149.15,"high":150.14,"low":149.01,"close":149.41,"volume":146135100,"date":"2013-01-24"},{"open":149.88,"high":150.25,"low":149.37,"close":150.25,"volume":147134700,"date":"2013-01-25"},{"open":150.29,"high":150.33,"low":149.51,"close":150.07,"volume":113188900,"date":"2013-01-28"},{"open":149.77,"high":150.85,"low":149.67,"close":150.66,"volume":105583100,"date":"2013-01-29"},{"open":150.64,"high":150.94,"low":149.93,"close":150.07,"volume":137272900,"date":"2013-01-30"},{"open":149.89,"high":150.38,"low":149.6,"close":149.7,"volume":108420400,"date":"2013-01-31"},{"open":150.65,"high":151.42,"low":150.39,"close":151.24,"volume":130970600,"date":"2013-02-01"},{"open":150.32,"high":151.27,"low":149.43,"close":149.54,"volume":158846000,"date":"2013-02-04"},{"open":150.35,"high":151.48,"low":150.29,"close":151.05,"volume":113809800,"date":"2013-02-05"},{"open":150.52,"high":151.26,"low":150.41,"close":151.16,"volume":138603300,"date":"2013-02-06"},{"open":151.21,"high":151.35,"low":149.86,"close":150.96,"volume":162368300,"date":"2013-02-07"},{"open":151.22,"high":151.89,"low":151.22,"close":151.8,"volume":99038790,"date":"2013-02-08"},{"open":151.74,"high":151.9,"low":151.39,"close":151.77,"volume":73657420,"date":"2013-02-11"},{"open":151.78,"high":152.3,"low":151.61,"close":152.02,"volume":65294900,"date":"2013-02-12"},{"open":152.33,"high":152.61,"low":151.72,"close":152.15,"volume":82208140,"date":"2013-02-13"},{"open":151.69,"high":152.47,"low":151.52,"close":152.29,"volume":80238140,"date":"2013-02-14"},{"open":152.43,"high":152.59,"low":151.55,"close":152.11,"volume":207905700,"date":"2013-02-15"},{"open":152.37,"high":153.28,"low":152.16,"close":153.25,"volume":95040860,"date":"2013-02-19"},{"open":153.14,"high":153.19,"low":151.26,"close":151.34,"volume":160276600,"date":"2013-02-20"},{"open":150.96,"high":151.42,"low":149.94,"close":150.42,"volume":181241600,"date":"2013-02-21"},{"open":151.15,"high":151.89,"low":150.49,"close":151.89,"volume":106182800,"date":"2013-02-22"},{"open":152.63,"high":152.86,"low":149,"close":149,"volume":237231600,"date":"2013-02-25"},{"open":149.72,"high":150.2,"low":148.73,"close":150.02,"volume":186261600,"date":"2013-02-26"},{"open":149.89,"high":152.33,"low":149.76,"close":151.91,"volume":146018400,"date":"2013-02-27"},{"open":151.9,"high":152.87,"low":151.41,"close":151.61,"volume":123943000,"date":"2013-02-28"},{"open":151.09,"high":152.34,"low":150.41,"close":152.11,"volume":170601500,"date":"2013-03-01"},{"open":151.76,"high":152.92,"low":151.52,"close":152.92,"volume":97326850,"date":"2013-03-04"},{"open":153.66,"high":154.7,"low":153.64,"close":154.29,"volume":121362700,"date":"2013-03-05"},{"open":154.84,"high":154.92,"low":154.16,"close":154.5,"volume":94324850,"date":"2013-03-06"},{"open":154.7,"high":154.98,"low":154.52,"close":154.78,"volume":85609670,"date":"2013-03-07"},{"open":155.46,"high":155.65,"low":154.66,"close":155.44,"volume":123443600,"date":"2013-03-08"},{"open":155.32,"high":156.04,"low":155.13,"close":156.03,"volume":83295090,"date":"2013-03-11"},{"open":155.92,"high":156.1,"low":155.21,"close":155.68,"volume":105659900,"date":"2013-03-12"},{"open":155.76,"high":156.12,"low":155.23,"close":155.91,"volume":92235660,"date":"2013-03-13"},{"open":156.31,"high":156.8,"low":155.91,"close":156.73,"volume":125805300,"date":"2013-03-14"},{"open":155.85,"high":156.04,"low":155.31,"close":155.83,"volume":138387500,"date":"2013-03-15"},{"open":154.34,"high":155.64,"low":154.2,"close":154.97,"volume":126541100,"date":"2013-03-18"},{"open":155.3,"high":155.51,"low":153.59,"close":154.61,"volume":167138900,"date":"2013-03-19"},{"open":155.52,"high":155.95,"low":155.26,"close":155.69,"volume":113606700,"date":"2013-03-20"},{"open":154.76,"high":155.64,"low":154.1,"close":154.36,"volume":128391900,"date":"2013-03-21"},{"open":154.85,"high":155.6,"low":154.73,"close":155.6,"volume":111033600,"date":"2013-03-22"},{"open":156.01,"high":156.27,"low":154.35,"close":154.95,"volume":151100300,"date":"2013-03-25"},{"open":155.59,"high":156.23,"low":155.42,"close":156.19,"volume":86199850,"date":"2013-03-26"},{"open":155.26,"high":156.25,"low":155,"close":156.19,"volume":99850270,"date":"2013-03-27"},{"open":156.09,"high":156.85,"low":155.75,"close":156.67,"volume":102741800,"date":"2013-03-28"},{"open":156.59,"high":156.91,"low":155.67,"close":156.05,"volume":99128670,"date":"2013-04-01"},{"open":156.61,"high":157.21,"low":156.37,"close":156.82,"volume":101325400,"date":"2013-04-02"},{"open":156.91,"high":157.03,"low":154.82,"close":155.23,"volume":153842000,"date":"2013-04-03"},{"open":155.43,"high":156.17,"low":155.09,"close":155.86,"volume":131778000,"date":"2013-04-04"},{"open":153.95,"high":155.35,"low":153.77,"close":155.16,"volume":159552500,"date":"2013-04-05"},{"open":155.27,"high":156.22,"low":154.75,"close":156.21,"volume":86391690,"date":"2013-04-08"},{"open":156.5,"high":157.32,"low":155.98,"close":156.75,"volume":100747200,"date":"2013-04-09"},{"open":157.17,"high":158.87,"low":157.13,"close":158.67,"volume":135060300,"date":"2013-04-10"},{"open":158.7,"high":159.71,"low":158.54,"close":159.19,"volume":110007900,"date":"2013-04-11"},{"open":158.68,"high":159.04,"low":157.92,"close":158.8,"volume":116108400,"date":"2013-04-12"},{"open":158,"high":158.13,"low":155.1,"close":155.12,"volume":215943500,"date":"2013-04-15"},{"open":156.29,"high":157.49,"low":155.91,"close":157.41,"volume":147189400,"date":"2013-04-16"},{"open":156.29,"high":156.32,"low":154.28,"close":155.11,"volume":226469200,"date":"2013-04-17"},{"open":155.37,"high":155.41,"low":153.55,"close":154.14,"volume":167319200,"date":"2013-04-18"},{"open":154.5,"high":155.55,"low":154.12,"close":155.48,"volume":149492400,"date":"2013-04-19"},{"open":155.78,"high":156.54,"low":154.75,"close":156.17,"volume":106455900,"date":"2013-04-22"},{"open":156.95,"high":157.93,"low":156.17,"close":157.78,"volume":165716500,"date":"2013-04-23"},{"open":157.83,"high":158.3,"low":157.54,"close":157.88,"volume":95014120,"date":"2013-04-24"},{"open":158.34,"high":159.27,"low":158.1,"close":158.52,"volume":130813800,"date":"2013-04-25"},{"open":158.33,"high":158.6,"low":157.73,"close":158.24,"volume":95840090,"date":"2013-04-26"},{"open":158.67,"high":159.65,"low":158.42,"close":159.3,"volume":88453810,"date":"2013-04-29"},{"open":159.27,"high":159.72,"low":158.61,"close":159.68,"volume":115807700,"date":"2013-04-30"},{"open":159.33,"high":159.41,"low":158.1,"close":158.28,"volume":138694300,"date":"2013-05-01"},{"open":158.68,"high":159.89,"low":158.53,"close":159.75,"volume":96313320,"date":"2013-05-02"},{"open":161.14,"high":161.88,"low":159.78,"close":161.37,"volume":143975800,"date":"2013-05-03"},{"open":161.49,"high":162.01,"low":161.42,"close":161.78,"volume":66700110,"date":"2013-05-06"},{"open":162.13,"high":162.65,"low":161.67,"close":162.6,"volume":89907260,"date":"2013-05-07"},{"open":162.42,"high":163.39,"low":162.33,"close":163.34,"volume":96924850,"date":"2013-05-08"},{"open":163.27,"high":163.7,"low":162.47,"close":162.88,"volume":106533000,"date":"2013-05-09"},{"open":162.99,"high":163.55,"low":162.51,"close":163.41,"volume":103035000,"date":"2013-05-10"},{"open":163.2,"high":163.81,"low":162.82,"close":163.54,"volume":81678130,"date":"2013-05-13"},{"open":163.67,"high":165.35,"low":163.67,"close":165.23,"volume":118616400,"date":"2013-05-14"},{"open":164.96,"high":166.45,"low":164.91,"close":166.12,"volume":120578600,"date":"2013-05-15"},{"open":165.78,"high":166.36,"low":165.09,"close":165.34,"volume":109760300,"date":"2013-05-16"},{"open":165.95,"high":167.04,"low":165.73,"close":166.94,"volume":129667800,"date":"2013-05-17"},{"open":166.78,"high":167.58,"low":166.61,"close":166.93,"volume":84994240,"date":"2013-05-20"},{"open":167.08,"high":167.8,"low":166.5,"close":167.17,"volume":95640640,"date":"2013-05-21"},{"open":167.34,"high":169.07,"low":165.17,"close":165.93,"volume":243596300,"date":"2013-05-22"},{"open":164.16,"high":165.91,"low":163.94,"close":165.45,"volume":210748700,"date":"2013-05-23"},{"open":164.47,"high":165.38,"low":163.98,"close":165.31,"volume":151486500,"date":"2013-05-24"},{"open":167.04,"high":167.78,"low":165.81,"close":166.3,"volume":143326100,"date":"2013-05-28"},{"open":165.42,"high":165.8,"low":164.34,"close":165.22,"volume":160156600,"date":"2013-05-29"},{"open":165.35,"high":166.59,"low":165.22,"close":165.83,"volume":106431300,"date":"2013-05-30"},{"open":165.37,"high":166.31,"low":163.13,"close":163.45,"volume":176211800,"date":"2013-05-31"},{"open":163.83,"high":164.46,"low":162.66,"close":164.35,"volume":167951300,"date":"2013-06-03"},{"open":164.44,"high":165.1,"low":162.73,"close":163.56,"volume":157443600,"date":"2013-06-04"},{"open":163.09,"high":163.42,"low":161.13,"close":161.27,"volume":211143000,"date":"2013-06-05"},{"open":161.2,"high":162.74,"low":160.25,"close":162.73,"volume":200028000,"date":"2013-06-06"},{"open":163.85,"high":164.95,"low":163.14,"close":164.8,"volume":185733300,"date":"2013-06-07"},{"open":165.31,"high":165.4,"low":164.37,"close":164.8,"volume":102479900,"date":"2013-06-10"},{"open":163.3,"high":164.54,"low":162.74,"close":163.1,"volume":159367900,"date":"2013-06-11"},{"open":164.22,"high":164.39,"low":161.6,"close":161.75,"volume":176948100,"date":"2013-06-12"},{"open":161.66,"high":164.5,"low":161.3,"close":164.21,"volume":163116700,"date":"2013-06-13"},{"open":164.03,"high":164.67,"low":162.91,"close":163.18,"volume":141003300,"date":"2013-06-14"},{"open":164.29,"high":165.22,"low":163.22,"close":164.44,"volume":136042500,"date":"2013-06-17"},{"open":164.53,"high":165.99,"low":164.52,"close":165.74,"volume":114527700,"date":"2013-06-18"},{"open":165.6,"high":165.89,"low":163.38,"close":163.45,"volume":205854900,"date":"2013-06-19"},{"open":161.86,"high":163.47,"low":158.98,"close":159.4,"volume":320545400,"date":"2013-06-20"},{"open":159.64,"high":159.76,"low":157.47,"close":159.07,"volume":270455000,"date":"2013-06-21"},{"open":157.41,"high":158.43,"low":155.73,"close":157.06,"volume":221810000,"date":"2013-06-24"},{"open":158.48,"high":160.1,"low":157.42,"close":158.57,"volume":161955400,"date":"2013-06-25"},{"open":159.87,"high":160.5,"low":159.25,"close":160.14,"volume":134678800,"date":"2013-06-26"},{"open":161.1,"high":161.82,"low":160.95,"close":161.08,"volume":129356900,"date":"2013-06-27"},{"open":160.63,"high":161.4,"low":159.86,"close":160.42,"volume":156611200,"date":"2013-06-28"},{"open":161.26,"high":162.48,"low":161.08,"close":161.36,"volume":131502600,"date":"2013-07-01"},{"open":161.12,"high":162.3,"low":160.5,"close":161.21,"volume":144717800,"date":"2013-07-02"},{"open":160.48,"high":161.77,"low":160.22,"close":161.28,"volume":75216340,"date":"2013-07-03"},{"open":162.47,"high":163.08,"low":161.3,"close":163.02,"volume":122308200,"date":"2013-07-05"},{"open":163.86,"high":164.39,"low":163.58,"close":163.95,"volume":106769100,"date":"2013-07-08"},{"open":164.98,"high":165.33,"low":164.27,"close":165.13,"volume":119185700,"date":"2013-07-09"},{"open":164.97,"high":165.75,"low":164.63,"close":165.19,"volume":120163000,"date":"2013-07-10"},{"open":167.11,"high":167.61,"low":165.18,"close":167.44,"volume":135455000,"date":"2013-07-11"},{"open":167.39,"high":167.93,"low":167.13,"close":167.51,"volume":102135100,"date":"2013-07-12"},{"open":167.97,"high":168.39,"low":167.68,"close":168.16,"volume":69378040,"date":"2013-07-15"},{"open":168.26,"high":168.36,"low":167.07,"close":167.53,"volume":87040310,"date":"2013-07-16"},{"open":168.16,"high":168.48,"low":167.73,"close":167.95,"volume":91745390,"date":"2013-07-17"},{"open":168.31,"high":169.27,"low":168.2,"close":168.87,"volume":103941100,"date":"2013-07-18"},{"open":168.52,"high":169.23,"low":168.31,"close":169.17,"volume":103697200,"date":"2013-07-19"},{"open":169.41,"high":169.74,"low":169.01,"close":169.5,"volume":79303210,"date":"2013-07-22"},{"open":169.8,"high":169.83,"low":169.05,"close":169.14,"volume":80259720,"date":"2013-07-23"},{"open":169.79,"high":169.86,"low":168.18,"close":168.52,"volume":112777900,"date":"2013-07-24"},{"open":168.22,"high":169.08,"low":167.94,"close":168.93,"volume":111054400,"date":"2013-07-25"},{"open":168.22,"high":169.16,"low":167.52,"close":169.11,"volume":107675400,"date":"2013-07-26"},{"open":168.68,"high":169.06,"low":168.11,"close":168.59,"volume":79697560,"date":"2013-07-29"},{"open":169.1,"high":169.28,"low":168.19,"close":168.59,"volume":85104340,"date":"2013-07-30"},{"open":168.94,"high":169.85,"low":168.49,"close":168.71,"volume":142300900,"date":"2013-07-31"},{"open":169.99,"high":170.81,"low":169.9,"close":170.66,"volume":110180200,"date":"2013-08-01"},{"open":170.28,"high":170.97,"low":170.05,"close":170.95,"volume":91001090,"date":"2013-08-02"},{"open":170.57,"high":170.96,"low":170.35,"close":170.7,"volume":53756740,"date":"2013-08-05"},{"open":170.37,"high":170.74,"low":169.35,"close":169.73,"volume":87329520,"date":"2013-08-06"},{"open":169.19,"high":169.43,"low":168.55,"close":169.18,"volume":84595660,"date":"2013-08-07"},{"open":169.98,"high":170.18,"low":168.93,"close":169.8,"volume":101933800,"date":"2013-08-08"},{"open":169.58,"high":170.1,"low":168.72,"close":169.31,"volume":91764770,"date":"2013-08-09"},{"open":168.46,"high":169.31,"low":168.38,"close":169.11,"volume":68436540,"date":"2013-08-12"},{"open":169.41,"high":169.9,"low":168.41,"close":169.61,"volume":80643640,"date":"2013-08-13"},{"open":169.53,"high":169.8,"low":168.7,"close":168.74,"volume":79472280,"date":"2013-08-14"},{"open":167.41,"high":167.43,"low":166.09,"close":166.38,"volume":152034400,"date":"2013-08-15"},{"open":166.06,"high":166.63,"low":165.5,"close":165.83,"volume":130567900,"date":"2013-08-16"},{"open":165.64,"high":166.21,"low":164.76,"close":164.77,"volume":96318880,"date":"2013-08-19"},{"open":165.04,"high":166.2,"low":164.86,"close":165.58,"volume":89217020,"date":"2013-08-20"},{"open":165.12,"high":166.03,"low":164.19,"close":164.56,"volume":159319100,"date":"2013-08-21"},{"open":164.9,"high":166.3,"low":164.89,"close":166.06,"volume":101368100,"date":"2013-08-22"},{"open":166.55,"high":166.83,"low":165.77,"close":166.62,"volume":90870320,"date":"2013-08-23"},{"open":166.79,"high":167.3,"low":165.89,"close":166,"volume":89475710,"date":"2013-08-26"},{"open":164.36,"high":166,"low":163.21,"close":163.33,"volume":158281400,"date":"2013-08-27"},{"open":163.26,"high":164.49,"low":163.05,"close":163.91,"volume":107694100,"date":"2013-08-28"},{"open":163.55,"high":165.04,"low":163.4,"close":164.17,"volume":118861100,"date":"2013-08-29"},{"open":164.51,"high":164.53,"low":163.17,"close":163.65,"volume":134571600,"date":"2013-08-30"},{"open":165.23,"high":165.58,"low":163.7,"close":164.39,"volume":142322800,"date":"2013-09-03"},{"open":164.43,"high":166.03,"low":164.14,"close":165.75,"volume":95206890,"date":"2013-09-04"},{"open":165.85,"high":166.4,"low":165.73,"close":165.96,"volume":62943600,"date":"2013-09-05"},{"open":166.51,"high":166.98,"low":164.48,"close":166.04,"volume":159614800,"date":"2013-09-06"},{"open":166.45,"high":167.73,"low":166.45,"close":167.63,"volume":83392980,"date":"2013-09-09"},{"open":168.64,"high":168.9,"low":168.26,"close":168.87,"volume":103397000,"date":"2013-09-10"},{"open":168.64,"high":169.4,"low":168.35,"close":169.4,"volume":94282020,"date":"2013-09-11"},{"open":169.34,"high":169.56,"low":168.72,"close":168.95,"volume":83098160,"date":"2013-09-12"},{"open":169.13,"high":169.46,"low":168.74,"close":169.33,"volume":72463420,"date":"2013-09-13"},{"open":171.16,"high":171.24,"low":170.04,"close":170.31,"volume":126097900,"date":"2013-09-16"},{"open":170.46,"high":171.11,"low":170.46,"close":171.07,"volume":82139260,"date":"2013-09-17"},{"open":171.01,"high":173.52,"low":170.58,"close":173.05,"volume":203004600,"date":"2013-09-18"},{"open":173.52,"high":173.6,"low":172.59,"close":172.76,"volume":146407400,"date":"2013-09-19"},{"open":172.33,"high":172.33,"low":170.58,"close":170.72,"volume":132405500,"date":"2013-09-20"},{"open":170.49,"high":170.65,"low":169.39,"close":169.93,"volume":104516600,"date":"2013-09-23"},{"open":169.9,"high":170.53,"low":169.21,"close":169.53,"volume":101010600,"date":"2013-09-24"},{"open":169.64,"high":169.98,"low":168.89,"close":169.04,"volume":117189500,"date":"2013-09-25"},{"open":169.32,"high":170.17,"low":169.05,"close":169.69,"volume":77002020,"date":"2013-09-26"},{"open":168.84,"high":169.14,"low":168.47,"close":168.91,"volume":98708380,"date":"2013-09-27"},{"open":167.48,"high":168.54,"low":167.15,"close":168.01,"volume":143590600,"date":"2013-09-30"},{"open":168.14,"high":169.5,"low":167.97,"close":169.34,"volume":125658900,"date":"2013-10-01"},{"open":168.35,"high":169.34,"low":167.83,"close":169.18,"volume":112796700,"date":"2013-10-02"},{"open":168.79,"high":168.94,"low":166.84,"close":167.62,"volume":176530200,"date":"2013-10-03"},{"open":167.75,"high":169.06,"low":167.53,"close":168.89,"volume":96846070,"date":"2013-10-04"},{"open":167.42,"high":168.45,"low":167.25,"close":167.43,"volume":96034440,"date":"2013-10-07"},{"open":167.4,"high":167.62,"low":165.36,"close":165.48,"volume":176584600,"date":"2013-10-08"},{"open":165.8,"high":166.2,"low":164.53,"close":165.6,"volume":168208700,"date":"2013-10-09"},{"open":167.29,"high":169.26,"low":167.23,"close":169.17,"volume":192484200,"date":"2013-10-10"},{"open":168.91,"high":170.32,"low":168.77,"close":170.26,"volume":104957000,"date":"2013-10-11"},{"open":169.21,"high":171.08,"low":169.08,"close":170.94,"volume":111805000,"date":"2013-10-14"},{"open":170.51,"high":171.15,"low":169.47,"close":169.7,"volume":153895800,"date":"2013-10-15"},{"open":170.72,"high":172.16,"low":170.64,"close":172.07,"volume":160972100,"date":"2013-10-16"},{"open":171.37,"high":173.32,"low":171.34,"close":173.22,"volume":128904200,"date":"2013-10-17"},{"open":173.86,"high":174.51,"low":173.51,"close":174.39,"volume":138224500,"date":"2013-10-18"},{"open":174.45,"high":174.75,"low":174.01,"close":174.4,"volume":104017700,"date":"2013-10-21"},{"open":174.91,"high":175.93,"low":174.43,"close":175.41,"volume":126518800,"date":"2013-10-22"},{"open":174.81,"high":174.89,"low":173.96,"close":174.57,"volume":105301400,"date":"2013-10-23"},{"open":174.92,"high":175.37,"low":174.51,"close":175.15,"volume":70084910,"date":"2013-10-24"},{"open":175.51,"high":176,"low":175.17,"close":175.95,"volume":93506930,"date":"2013-10-25"},{"open":175.89,"high":176.47,"low":175.7,"close":176.23,"volume":84621650,"date":"2013-10-28"},{"open":176.63,"high":177.24,"low":176.38,"close":177.17,"volume":87242650,"date":"2013-10-29"},{"open":177.38,"high":177.51,"low":175.66,"close":176.29,"volume":139619700,"date":"2013-10-30"},{"open":176.15,"high":176.89,"low":175.53,"close":175.79,"volume":133361400,"date":"2013-10-31"},{"open":176.02,"high":176.61,"low":175.22,"close":176.21,"volume":139761000,"date":"2013-11-01"},{"open":176.69,"high":176.9,"low":175.98,"close":176.83,"volume":85476660,"date":"2013-11-04"},{"open":176.14,"high":176.75,"low":175.57,"close":176.27,"volume":85484030,"date":"2013-11-05"},{"open":177.03,"high":177.5,"low":176.54,"close":177.17,"volume":87107180,"date":"2013-11-06"},{"open":177.5,"high":177.64,"low":174.76,"close":174.93,"volume":156182400,"date":"2013-11-07"},{"open":174.87,"high":177.31,"low":174.85,"close":177.29,"volume":136646700,"date":"2013-11-08"},{"open":177.12,"high":177.53,"low":176.91,"close":177.32,"volume":66267300,"date":"2013-11-11"},{"open":176.94,"high":177.36,"low":176.37,"close":176.96,"volume":83798500,"date":"2013-11-12"},{"open":176.09,"high":178.43,"low":176.09,"close":178.38,"volume":102900200,"date":"2013-11-13"},{"open":178.54,"high":179.42,"low":178.25,"close":179.27,"volume":103156300,"date":"2013-11-14"},{"open":179.56,"high":180.12,"low":179.33,"close":180.05,"volume":102745200,"date":"2013-11-15"},{"open":180.35,"high":180.5,"low":179.02,"close":179.42,"volume":104600700,"date":"2013-11-18"},{"open":179.33,"high":179.87,"low":178.72,"close":179.03,"volume":93059340,"date":"2013-11-19"},{"open":179.39,"high":179.93,"low":177.98,"close":178.47,"volume":124716100,"date":"2013-11-20"},{"open":178.97,"high":180.05,"low":178.86,"close":179.91,"volume":91787920,"date":"2013-11-21"},{"open":179.98,"high":180.83,"low":179.77,"close":180.81,"volume":81234750,"date":"2013-11-22"},{"open":181.13,"high":181.17,"low":180.37,"close":180.63,"volume":79229870,"date":"2013-11-25"},{"open":180.72,"high":181.22,"low":180.41,"close":180.68,"volume":86715530,"date":"2013-11-26"},{"open":180.87,"high":181.24,"low":180.65,"close":181.12,"volume":58237350,"date":"2013-11-27"},{"open":181.32,"high":181.75,"low":180.8,"close":181,"volume":55870900,"date":"2013-11-29"},{"open":181.09,"high":181.43,"low":180.25,"close":180.53,"volume":99564260,"date":"2013-12-02"},{"open":179.94,"high":180.39,"low":179.17,"close":179.75,"volume":116202100,"date":"2013-12-03"},{"open":179.1,"high":180.48,"low":178.35,"close":179.73,"volume":122884000,"date":"2013-12-04"},{"open":179.41,"high":179.74,"low":178.77,"close":178.94,"volume":106187100,"date":"2013-12-05"},{"open":180.67,"high":181.11,"low":180.15,"close":180.94,"volume":127591900,"date":"2013-12-06"},{"open":181.47,"high":181.67,"low":181.16,"close":181.4,"volume":69850100,"date":"2013-12-09"},{"open":180.98,"high":181.36,"low":180.64,"close":180.75,"volume":74334270,"date":"2013-12-10"},{"open":180.81,"high":180.85,"low":178.5,"close":178.72,"volume":133081900,"date":"2013-12-11"},{"open":178.64,"high":178.86,"low":177.76,"close":178.13,"volume":115262100,"date":"2013-12-12"},{"open":178.5,"high":178.66,"low":177.77,"close":178.11,"volume":107707500,"date":"2013-12-13"},{"open":178.95,"high":179.81,"low":178.9,"close":179.22,"volume":94526130,"date":"2013-12-16"},{"open":179.36,"high":179.41,"low":178.25,"close":178.65,"volume":86803880,"date":"2013-12-17"},{"open":178.92,"high":181.73,"low":177.32,"close":181.7,"volume":234420400,"date":"2013-12-18"},{"open":181.19,"high":181.7,"low":180.71,"close":181.49,"volume":136558000,"date":"2013-12-19"},{"open":180.67,"high":181.99,"low":180.57,"close":181.56,"volume":196525900,"date":"2013-12-20"},{"open":182.41,"high":182.64,"low":182.07,"close":182.53,"volume":85385940,"date":"2013-12-23"},{"open":182.54,"high":183.01,"low":182.53,"close":182.93,"volume":45368840,"date":"2013-12-24"},{"open":183.34,"high":183.96,"low":183.32,"close":183.86,"volume":63197700,"date":"2013-12-26"},{"open":184.1,"high":184.18,"low":183.66,"close":183.85,"volume":61731340,"date":"2013-12-27"},{"open":183.87,"high":184.02,"low":183.58,"close":183.82,"volume":56807170,"date":"2013-12-30"},{"open":184.07,"high":184.69,"low":183.93,"close":184.69,"volume":86121760,"date":"2013-12-31"},{"open":183.98,"high":184.07,"low":182.48,"close":182.92,"volume":119392300,"date":"2014-01-02"},{"open":183.21,"high":183.6,"low":182.63,"close":182.89,"volume":81331220,"date":"2014-01-03"},{"open":183.47,"high":183.56,"low":182.08,"close":182.36,"volume":106828500,"date":"2014-01-06"},{"open":183.09,"high":183.79,"low":182.95,"close":183.48,"volume":86018680,"date":"2014-01-07"},{"open":183.45,"high":183.83,"low":182.89,"close":183.52,"volume":96477140,"date":"2014-01-08"},{"open":184.1,"high":184.13,"low":182.8,"close":183.64,"volume":90521810,"date":"2014-01-09"},{"open":183.95,"high":184.22,"low":183.01,"close":184.14,"volume":101936400,"date":"2014-01-10"},{"open":183.71,"high":184.18,"low":181.34,"close":181.69,"volume":149430100,"date":"2014-01-13"},{"open":182.28,"high":183.77,"low":181.95,"close":183.67,"volume":104588600,"date":"2014-01-14"},{"open":184.1,"high":184.94,"low":183.71,"close":184.66,"volume":96591250,"date":"2014-01-15"},{"open":184.28,"high":184.66,"low":183.83,"close":184.42,"volume":72079880,"date":"2014-01-16"},{"open":184.1,"high":184.45,"low":183.32,"close":183.64,"volume":103891700,"date":"2014-01-17"},{"open":184.7,"high":184.77,"low":183.05,"close":184.18,"volume":88540350,"date":"2014-01-21"},{"open":184.49,"high":184.57,"low":183.91,"close":184.3,"volume":60637390,"date":"2014-01-22"},{"open":183.36,"high":183.4,"low":181.82,"close":182.79,"volume":132220300,"date":"2014-01-23"},{"open":181.6,"high":181.66,"low":178.83,"close":178.89,"volume":208427800,"date":"2014-01-24"},{"open":179.06,"high":179.52,"low":177.12,"close":178.01,"volume":179873900,"date":"2014-01-27"},{"open":178.14,"high":179.3,"low":178.12,"close":179.07,"volume":108687800,"date":"2014-01-28"},{"open":177.56,"high":178.55,"low":176.88,"close":177.35,"volume":215115400,"date":"2014-01-29"},{"open":178.86,"high":179.81,"low":178.26,"close":179.23,"volume":116109700,"date":"2014-01-30"},{"open":177.02,"high":179.29,"low":176.92,"close":178.18,"volume":193963700,"date":"2014-01-31"},{"open":177.95,"high":178.37,"low":173.83,"close":174.17,"volume":253843100,"date":"2014-02-03"},{"open":174.95,"high":175.84,"low":174.11,"close":175.39,"volume":164716100,"date":"2014-02-04"},{"open":174.79,"high":175.56,"low":173.71,"close":175.17,"volume":163611500,"date":"2014-02-05"},{"open":175.58,"high":177.48,"low":175.22,"close":177.48,"volume":132246200,"date":"2014-02-06"},{"open":178.31,"high":179.87,"low":177.73,"close":179.68,"volume":170688400,"date":"2014-02-07"},{"open":179.7,"high":180.07,"low":179.21,"close":180.01,"volume":91885210,"date":"2014-02-10"},{"open":180.16,"high":182.44,"low":180.04,"close":181.98,"volume":121437000,"date":"2014-02-11"},{"open":182.22,"high":182.83,"low":181.71,"close":182.07,"volume":94405400,"date":"2014-02-12"},{"open":180.84,"high":183.2,"low":180.83,"close":183.01,"volume":98831510,"date":"2014-02-13"},{"open":182.84,"high":184.36,"low":182.67,"close":184.02,"volume":96463070,"date":"2014-02-14"},{"open":184.19,"high":184.49,"low":183.65,"close":184.24,"volume":80002130,"date":"2014-02-18"},{"open":183.76,"high":184.95,"low":182.87,"close":183.02,"volume":125973100,"date":"2014-02-19"},{"open":183.27,"high":184.52,"low":182.6,"close":184.1,"volume":104838500,"date":"2014-02-20"},{"open":184.49,"high":184.89,"low":183.8,"close":183.89,"volume":118061400,"date":"2014-02-21"},{"open":184.28,"high":186.15,"low":184.2,"close":184.91,"volume":113819000,"date":"2014-02-24"},{"open":185.03,"high":185.59,"low":184.23,"close":184.84,"volume":116668300,"date":"2014-02-25"},{"open":185.11,"high":185.6,"low":184.33,"close":184.85,"volume":98280850,"date":"2014-02-26"},{"open":184.59,"high":185.87,"low":184.37,"close":185.82,"volume":93701360,"date":"2014-02-27"},{"open":185.79,"high":187.15,"low":185.05,"close":186.29,"volume":150550800,"date":"2014-02-28"},{"open":184.69,"high":185.45,"low":183.75,"close":184.98,"volume":167433300,"date":"2014-03-03"},{"open":186.75,"high":187.98,"low":186.75,"close":187.58,"volume":169547700,"date":"2014-03-04"},{"open":187.72,"high":188.07,"low":187.45,"close":187.75,"volume":88259840,"date":"2014-03-05"},{"open":188.21,"high":188.61,"low":187.78,"close":188.18,"volume":82291040,"date":"2014-03-06"},{"open":188.87,"high":188.96,"low":187.43,"close":188.26,"volume":117460300,"date":"2014-03-07"},{"open":187.94,"high":188.23,"low":187.08,"close":188.16,"volume":74695300,"date":"2014-03-10"},{"open":188.44,"high":188.71,"low":186.8,"close":187.23,"volume":98816970,"date":"2014-03-11"},{"open":186.32,"high":187.35,"low":185.9,"close":187.28,"volume":104682500,"date":"2014-03-12"},{"open":187.84,"high":187.99,"low":184.66,"close":185.18,"volume":154051000,"date":"2014-03-13"},{"open":184.8,"high":185.8,"low":184.44,"close":184.66,"volume":153636400,"date":"2014-03-14"},{"open":185.59,"high":186.77,"low":185.51,"close":186.33,"volume":98178680,"date":"2014-03-17"},{"open":186.71,"high":187.91,"low":186.51,"close":187.66,"volume":101623900,"date":"2014-03-18"},{"open":187.7,"high":187.94,"low":185.47,"close":186.66,"volume":176027700,"date":"2014-03-19"},{"open":186.25,"high":187.89,"low":185.92,"close":187.75,"volume":116924800,"date":"2014-03-20"},{"open":187.72,"high":189.02,"low":186.03,"close":186.2,"volume":161443100,"date":"2014-03-21"},{"open":186.82,"high":187.07,"low":184.62,"close":185.43,"volume":120725800,"date":"2014-03-24"},{"open":186.37,"high":186.94,"low":185.27,"close":186.31,"volume":103343800,"date":"2014-03-25"},{"open":187.03,"high":187.34,"low":184.92,"close":184.97,"volume":119591100,"date":"2014-03-26"},{"open":184.77,"high":185.34,"low":183.9,"close":184.58,"volume":141933100,"date":"2014-03-27"},{"open":185.11,"high":186.42,"low":185,"close":185.49,"volume":101375100,"date":"2014-03-28"},{"open":186.65,"high":187.3,"low":185.52,"close":187.01,"volume":99563690,"date":"2014-03-31"},{"open":187.62,"high":188.36,"low":187,"close":188.25,"volume":88921020,"date":"2014-04-01"},{"open":188.5,"high":189.13,"low":188.14,"close":188.88,"volume":78644710,"date":"2014-04-02"},{"open":189.17,"high":189.22,"low":188.05,"close":188.63,"volume":77205590,"date":"2014-04-03"},{"open":189.64,"high":189.7,"low":186.1,"close":186.4,"volume":168976000,"date":"2014-04-04"},{"open":185.9,"high":186.26,"low":183.96,"close":184.34,"volume":140637100,"date":"2014-04-07"},{"open":184.21,"high":185.4,"low":183.59,"close":185.1,"volume":112555000,"date":"2014-04-08"},{"open":185.6,"high":187.15,"low":185.06,"close":187.09,"volume":100006500,"date":"2014-04-09"},{"open":187.09,"high":187.17,"low":182.93,"close":183.16,"volume":172666800,"date":"2014-04-10"},{"open":182.17,"high":183.42,"low":181.31,"close":181.51,"volume":166983600,"date":"2014-04-11"},{"open":182.93,"high":183.37,"low":181.44,"close":182.94,"volume":132171000,"date":"2014-04-14"},{"open":183.32,"high":184.33,"low":181.51,"close":184.2,"volume":156836500,"date":"2014-04-15"},{"open":185.47,"high":186.14,"low":184.65,"close":186.13,"volume":104069100,"date":"2014-04-16"},{"open":185.88,"high":186.91,"low":185.56,"close":186.39,"volume":105142500,"date":"2014-04-17"},{"open":186.44,"high":187.1,"low":186.21,"close":187.04,"volume":68159790,"date":"2014-04-21"},{"open":187.23,"high":188.4,"low":187.13,"close":187.89,"volume":85684410,"date":"2014-04-22"},{"open":187.81,"high":187.92,"low":187.3,"close":187.45,"volume":73573920,"date":"2014-04-23"},{"open":188.37,"high":188.39,"low":186.93,"close":187.83,"volume":88076060,"date":"2014-04-24"},{"open":187.21,"high":187.33,"low":185.87,"close":186.29,"volume":100296800,"date":"2014-04-25"},{"open":187.05,"high":187.69,"low":184.96,"close":186.88,"volume":134928700,"date":"2014-04-28"},{"open":187.48,"high":188.04,"low":187.08,"close":187.75,"volume":83898930,"date":"2014-04-29"},{"open":187.44,"high":188.5,"low":187.18,"close":188.31,"volume":101247200,"date":"2014-04-30"},{"open":188.22,"high":188.84,"low":187.73,"close":188.33,"volume":92857920,"date":"2014-05-01"},{"open":188.31,"high":189.14,"low":187.78,"close":188.06,"volume":97967130,"date":"2014-05-02"},{"open":187.14,"high":188.55,"low":186.62,"close":188.42,"volume":75816370,"date":"2014-05-05"},{"open":188,"high":188.13,"low":186.74,"close":186.78,"volume":85333680,"date":"2014-05-06"},{"open":187.43,"high":187.97,"low":186.01,"close":187.88,"volume":106320700,"date":"2014-05-07"},{"open":187.67,"high":189.05,"low":187.08,"close":187.68,"volume":93479080,"date":"2014-05-08"},{"open":187.69,"high":188.04,"low":186.83,"close":187.96,"volume":83638350,"date":"2014-05-09"},{"open":188.76,"high":189.88,"low":188,"close":189.79,"volume":86869000,"date":"2014-05-12"},{"open":190.03,"high":190.42,"low":189.77,"close":189.96,"volume":66402210,"date":"2014-05-13"},{"open":189.79,"high":189.88,"low":188.79,"close":189.06,"volume":72236690,"date":"2014-05-14"},{"open":188.67,"high":188.72,"low":186.48,"close":187.4,"volume":154870300,"date":"2014-05-15"},{"open":187.51,"high":188.13,"low":186.72,"close":188.05,"volume":97346150,"date":"2014-05-16"},{"open":187.69,"high":188.89,"low":187.52,"close":188.74,"volume":63652770,"date":"2014-05-19"},{"open":188.65,"high":188.67,"low":187.07,"close":187.55,"volume":111495700,"date":"2014-05-20"},{"open":188.1,"high":189.22,"low":188.06,"close":189.13,"volume":88988990,"date":"2014-05-21"},{"open":189.18,"high":189.98,"low":188.86,"close":189.59,"volume":61509200,"date":"2014-05-22"},{"open":189.75,"high":190.48,"low":189.59,"close":190.35,"volume":61092770,"date":"2014-05-23"},{"open":191.05,"high":191.58,"low":190.95,"close":191.52,"volume":71932270,"date":"2014-05-27"},{"open":191.52,"high":191.82,"low":191.06,"close":191.38,"volume":66064100,"date":"2014-05-28"},{"open":191.82,"high":192.4,"low":191.33,"close":192.37,"volume":64122290,"date":"2014-05-29"},{"open":192.19,"high":192.8,"low":192.03,"close":192.68,"volume":76206700,"date":"2014-05-30"},{"open":192.95,"high":192.99,"low":191.97,"close":192.9,"volume":64215900,"date":"2014-06-02"},{"open":192.4,"high":192.9,"low":192.25,"close":192.8,"volume":64982240,"date":"2014-06-03"},{"open":192.47,"high":193.3,"low":192.27,"close":193.19,"volume":55017100,"date":"2014-06-04"},{"open":193.41,"high":194.65,"low":192.7,"close":194.45,"volume":91942250,"date":"2014-06-05"},{"open":194.87,"high":195.43,"low":194.78,"close":195.38,"volume":78649300,"date":"2014-06-06"},{"open":195.35,"high":196.05,"low":195.17,"close":195.58,"volume":65005650,"date":"2014-06-09"},{"open":195.33,"high":195.64,"low":194.92,"close":195.6,"volume":54728830,"date":"2014-06-10"},{"open":194.9,"high":195.12,"low":194.48,"close":194.92,"volume":68700400,"date":"2014-06-11"},{"open":194.65,"high":194.8,"low":193.11,"close":193.54,"volume":106122900,"date":"2014-06-12"},{"open":193.9,"high":194.32,"low":193.3,"close":194.13,"volume":81977300,"date":"2014-06-13"},{"open":193.89,"high":194.7,"low":193.66,"close":194.29,"volume":87358270,"date":"2014-06-16"},{"open":194.02,"high":194.97,"low":193.81,"close":194.83,"volume":84775210,"date":"2014-06-17"},{"open":194.83,"high":196.37,"low":194.4,"close":196.26,"volume":105142300,"date":"2014-06-18"},{"open":196.43,"high":196.6,"low":195.8,"close":196.48,"volume":85824620,"date":"2014-06-19"},{"open":196.03,"high":196.1,"low":195.7,"close":195.94,"volume":99956390,"date":"2014-06-20"},{"open":195.97,"high":196.05,"low":195.52,"close":195.88,"volume":70445400,"date":"2014-06-23"},{"open":195.53,"high":196.5,"low":194.48,"close":194.7,"volume":95988380,"date":"2014-06-24"},{"open":194.25,"high":195.78,"low":194.25,"close":195.58,"volume":82268020,"date":"2014-06-25"},{"open":195.61,"high":195.63,"low":194.13,"close":195.44,"volume":84265690,"date":"2014-06-26"},{"open":194.98,"high":195.88,"low":194.89,"close":195.82,"volume":71154680,"date":"2014-06-27"},{"open":195.7,"high":196.17,"low":195.53,"close":195.72,"volume":70201190,"date":"2014-06-30"},{"open":196.19,"high":197.63,"low":196.13,"close":197.03,"volume":90321710,"date":"2014-07-01"},{"open":197.05,"high":197.48,"low":196.96,"close":197.23,"volume":52313800,"date":"2014-07-02"},{"open":197.79,"high":198.29,"low":197.64,"close":198.2,"volume":52938830,"date":"2014-07-03"},{"open":197.82,"high":197.98,"low":197.22,"close":197.51,"volume":61636660,"date":"2014-07-07"},{"open":197.15,"high":197.22,"low":195.76,"close":196.24,"volume":108050700,"date":"2014-07-08"},{"open":196.73,"high":197.3,"low":196.31,"close":197.12,"volume":72921900,"date":"2014-07-09"},{"open":195.22,"high":196.86,"low":195.06,"close":196.34,"volume":98825290,"date":"2014-07-10"},{"open":196.22,"high":196.75,"low":195.78,"close":196.61,"volume":63448170,"date":"2014-07-11"},{"open":197.61,"high":197.86,"low":197.44,"close":197.6,"volume":58562590,"date":"2014-07-14"},{"open":197.72,"high":198.1,"low":196.36,"close":197.23,"volume":111294600,"date":"2014-07-15"},{"open":198.11,"high":198.26,"low":197.42,"close":197.96,"volume":79967700,"date":"2014-07-16"},{"open":197.35,"high":198.1,"low":195.43,"close":195.71,"volume":144249500,"date":"2014-07-17"},{"open":196.35,"high":197.91,"low":196.24,"close":197.71,"volume":124236300,"date":"2014-07-18"},{"open":197.09,"high":197.5,"low":196.43,"close":197.34,"volume":67465850,"date":"2014-07-21"},{"open":198.01,"high":198.56,"low":197.87,"close":198.2,"volume":67490070,"date":"2014-07-22"},{"open":198.5,"high":198.85,"low":198.1,"close":198.64,"volume":61583850,"date":"2014-07-23"},{"open":198.83,"high":199.06,"low":198.45,"close":198.65,"volume":56372600,"date":"2014-07-24"},{"open":198.09,"high":198.26,"low":197.33,"close":197.72,"volume":76774590,"date":"2014-07-25"},{"open":197.76,"high":198.09,"low":196.62,"close":197.8,"volume":69081970,"date":"2014-07-28"},{"open":198.17,"high":198.45,"low":196.92,"close":196.95,"volume":80364470,"date":"2014-07-29"},{"open":197.65,"high":197.91,"low":196.16,"close":196.98,"volume":104066800,"date":"2014-07-30"},{"open":195.61,"high":195.78,"low":192.97,"close":193.09,"volume":182368000,"date":"2014-07-31"},{"open":192.56,"high":193.76,"low":191.57,"close":192.5,"volume":189017400,"date":"2014-08-01"},{"open":192.87,"high":194.3,"low":192.05,"close":193.89,"volume":90973750,"date":"2014-08-04"},{"open":193.1,"high":193.6,"low":191.31,"close":192.01,"volume":152514900,"date":"2014-08-05"},{"open":191.11,"high":192.89,"low":191.08,"close":192.07,"volume":94623780,"date":"2014-08-06"},{"open":192.94,"high":193.13,"low":190.55,"close":191.03,"volume":135504400,"date":"2014-08-07"},{"open":191.46,"high":193.37,"low":190.95,"close":193.24,"volume":114867300,"date":"2014-08-08"},{"open":193.97,"high":194.66,"low":193.71,"close":193.8,"volume":74426250,"date":"2014-08-11"},{"open":193.61,"high":194.15,"low":192.94,"close":193.53,"volume":73575610,"date":"2014-08-12"},{"open":194.29,"high":195.06,"low":193.96,"close":194.84,"volume":68917050,"date":"2014-08-13"},{"open":195.16,"high":195.76,"low":194.98,"close":195.76,"volume":57192040,"date":"2014-08-14"},{"open":196.47,"high":196.65,"low":194.31,"close":195.72,"volume":139865800,"date":"2014-08-15"},{"open":196.8,"high":197.45,"low":196.69,"close":197.36,"volume":75133430,"date":"2014-08-18"},{"open":197.84,"high":198.54,"low":197.44,"close":198.39,"volume":58938860,"date":"2014-08-19"},{"open":198.12,"high":199.16,"low":198.08,"close":198.92,"volume":72595130,"date":"2014-08-20"},{"open":199.09,"high":199.76,"low":198.93,"close":199.5,"volume":67740270,"date":"2014-08-21"},{"open":199.34,"high":199.69,"low":198.74,"close":199.19,"volume":76052890,"date":"2014-08-22"},{"open":200.14,"high":200.59,"low":199.15,"close":200.2,"volume":63788690,"date":"2014-08-25"},{"open":200.33,"high":200.82,"low":200.28,"close":200.33,"volume":47244660,"date":"2014-08-26"},{"open":200.43,"high":200.57,"low":199.94,"close":200.25,"volume":47782100,"date":"2014-08-27"},{"open":199.59,"high":200.27,"low":199.39,"close":200.14,"volume":58143490,"date":"2014-08-28"},{"open":200.45,"high":200.73,"low":199.82,"close":200.71,"volume":65878360,"date":"2014-08-29"},{"open":200.97,"high":201,"low":199.86,"close":200.61,"volume":71399620,"date":"2014-09-02"},{"open":201.38,"high":201.41,"low":200.22,"close":200.5,"volume":57371000,"date":"2014-09-03"},{"open":200.84,"high":201.58,"low":199.66,"close":200.21,"volume":84993660,"date":"2014-09-04"},{"open":200.17,"high":201.19,"low":199.41,"close":201.11,"volume":102010300,"date":"2014-09-05"},{"open":200.92,"high":201.21,"low":200,"close":200.59,"volume":64103050,"date":"2014-09-08"},{"open":200.41,"high":200.55,"low":198.91,"close":199.32,"volume":88480030,"date":"2014-09-09"},{"open":199.43,"high":200.2,"low":198.77,"close":200.07,"volume":67150040,"date":"2014-09-10"},{"open":199.27,"high":200.33,"low":199.12,"close":200.3,"volume":66733800,"date":"2014-09-11"},{"open":200.1,"high":200.12,"low":198.56,"close":199.13,"volume":117403300,"date":"2014-09-12"},{"open":199.16,"high":199.32,"low":198.38,"close":198.98,"volume":76350030,"date":"2014-09-15"},{"open":198.61,"high":200.84,"low":198.5,"close":200.48,"volume":116039000,"date":"2014-09-16"},{"open":200.77,"high":201.68,"low":199.75,"close":200.75,"volume":149647200,"date":"2014-09-17"},{"open":201.36,"high":201.85,"low":201.1,"close":201.82,"volume":94415600,"date":"2014-09-18"},{"open":201.52,"high":201.9,"low":200.29,"close":200.7,"volume":121373900,"date":"2014-09-19"},{"open":200.35,"high":200.38,"low":198.73,"close":199.15,"volume":125341100,"date":"2014-09-22"},{"open":198.43,"high":199.26,"low":197.95,"close":198.01,"volume":111103600,"date":"2014-09-23"},{"open":198.04,"high":199.69,"low":197.52,"close":199.56,"volume":107098000,"date":"2014-09-24"},{"open":199.04,"high":199.05,"low":196.27,"close":196.34,"volume":149990800,"date":"2014-09-25"},{"open":196.7,"high":198.39,"low":196.42,"close":197.9,"volume":103503900,"date":"2014-09-26"},{"open":196.2,"high":197.89,"low":196.05,"close":197.54,"volume":95061580,"date":"2014-09-29"},{"open":197.69,"high":198.3,"low":196.61,"close":197.02,"volume":129887300,"date":"2014-09-30"},{"open":196.7,"high":196.77,"low":193.91,"close":194.35,"volume":177602400,"date":"2014-10-01"},{"open":194.18,"high":195.06,"low":192.35,"close":194.38,"volume":157161800,"date":"2014-10-02"},{"open":195.68,"high":196.94,"low":195.08,"close":196.52,"volume":120932900,"date":"2014-10-03"},{"open":197.34,"high":197.6,"low":195.58,"close":196.29,"volume":104721100,"date":"2014-10-06"},{"open":195.28,"high":195.72,"low":193.22,"close":193.26,"volume":147546700,"date":"2014-10-07"},{"open":193.37,"high":196.92,"low":192.36,"close":196.64,"volume":186038800,"date":"2014-10-08"},{"open":196.33,"high":196.6,"low":192.58,"close":192.74,"volume":209904000,"date":"2014-10-09"},{"open":192.69,"high":193.65,"low":190.49,"close":190.54,"volume":221531600,"date":"2014-10-10"},{"open":190.46,"high":191.15,"low":187.3,"close":187.41,"volume":221938600,"date":"2014-10-13"},{"open":188.42,"high":189.82,"low":187.04,"close":187.7,"volume":215226000,"date":"2014-10-14"},{"open":185.16,"high":187.69,"low":181.92,"close":186.43,"volume":379972000,"date":"2014-10-15"},{"open":183.06,"high":187.58,"low":182.89,"close":186.27,"volume":270110200,"date":"2014-10-16"},{"open":188.42,"high":189.75,"low":187.62,"close":188.47,"volume":214147600,"date":"2014-10-17"},{"open":188.13,"high":190.45,"low":188.07,"close":190.3,"volume":129429000,"date":"2014-10-20"},{"open":191.68,"high":194.2,"low":191.48,"close":194.07,"volume":153368100,"date":"2014-10-21"},{"open":194.41,"high":194.91,"low":192.61,"close":192.69,"volume":151377900,"date":"2014-10-22"},{"open":194.62,"high":196.2,"low":194.26,"close":194.93,"volume":153664900,"date":"2014-10-23"},{"open":195.25,"high":196.49,"low":194.49,"close":196.43,"volume":116715200,"date":"2014-10-24"},{"open":195.73,"high":196.45,"low":195.03,"close":196.16,"volume":82747540,"date":"2014-10-27"},{"open":196.82,"high":198.42,"low":196.73,"close":198.41,"volume":105847800,"date":"2014-10-28"},{"open":198.55,"high":199.12,"low":196.8,"close":198.11,"volume":142224000,"date":"2014-10-29"},{"open":197.58,"high":199.95,"low":197.4,"close":199.38,"volume":112825200,"date":"2014-10-30"},{"open":201.78,"high":201.82,"low":200.77,"close":201.66,"volume":146697400,"date":"2014-10-31"},{"open":201.92,"high":202.45,"low":201.31,"close":201.77,"volume":93478670,"date":"2014-11-03"},{"open":201.23,"high":201.6,"low":200.06,"close":201.07,"volume":93082060,"date":"2014-11-04"},{"open":202.54,"high":202.59,"low":201.45,"close":202.34,"volume":91466110,"date":"2014-11-05"},{"open":202.39,"high":203.26,"low":201.64,"close":203.15,"volume":106715600,"date":"2014-11-06"},{"open":203.17,"high":203.6,"low":202.61,"close":203.34,"volume":89443040,"date":"2014-11-07"},{"open":203.38,"high":204.04,"low":203.13,"close":203.98,"volume":65897370,"date":"2014-11-10"},{"open":204.06,"high":204.31,"low":203.65,"close":204.18,"volume":54294510,"date":"2014-11-11"},{"open":203.35,"high":204.24,"low":203.31,"close":203.96,"volume":89957030,"date":"2014-11-12"},{"open":204.16,"high":204.83,"low":203.21,"close":204.19,"volume":84981760,"date":"2014-11-13"},{"open":204.1,"high":204.49,"low":203.72,"close":204.24,"volume":80310420,"date":"2014-11-14"},{"open":203.85,"high":204.58,"low":203.65,"close":204.37,"volume":80373860,"date":"2014-11-17"},{"open":204.44,"high":205.92,"low":204.44,"close":205.55,"volume":75858730,"date":"2014-11-18"},{"open":205.31,"high":205.55,"low":204.3,"close":205.22,"volume":82226470,"date":"2014-11-19"},{"open":204.26,"high":205.71,"low":204.18,"close":205.58,"volume":72498660,"date":"2014-11-20"},{"open":207.64,"high":207.84,"low":205.98,"close":206.68,"volume":142105400,"date":"2014-11-21"},{"open":207.17,"high":207.39,"low":206.91,"close":207.26,"volume":65635340,"date":"2014-11-24"},{"open":207.54,"high":207.79,"low":206.8,"close":207.11,"volume":79013710,"date":"2014-11-25"},{"open":207.29,"high":207.76,"low":207.03,"close":207.64,"volume":61927210,"date":"2014-11-26"},{"open":207.49,"high":207.87,"low":206.91,"close":207.2,"volume":57890090,"date":"2014-11-28"},{"open":206.4,"high":206.54,"low":205.38,"close":205.76,"volume":103711100,"date":"2014-12-01"},{"open":205.81,"high":207.34,"low":205.78,"close":207.09,"volume":74435510,"date":"2014-12-02"},{"open":207.3,"high":208.15,"low":207.1,"close":207.89,"volume":68869870,"date":"2014-12-03"},{"open":207.54,"high":208.27,"low":206.7,"close":207.66,"volume":91222700,"date":"2014-12-04"},{"open":207.87,"high":208.47,"low":207.55,"close":208,"volume":90978050,"date":"2014-12-05"},{"open":207.52,"high":208.12,"low":205.93,"close":206.61,"volume":108460400,"date":"2014-12-08"},{"open":204.37,"high":206.6,"low":203.91,"close":206.47,"volume":125033900,"date":"2014-12-09"},{"open":205.91,"high":205.98,"low":202.93,"close":203.16,"volume":159140400,"date":"2014-12-10"},{"open":203.88,"high":206.19,"low":203.71,"close":204.19,"volume":158542800,"date":"2014-12-11"},{"open":202.64,"high":203.82,"low":200.85,"close":200.89,"volume":201983200,"date":"2014-12-12"},{"open":201.98,"high":202.53,"low":198.78,"close":199.51,"volume":188920400,"date":"2014-12-15"},{"open":198.58,"high":202.4,"low":197.86,"close":197.91,"volume":258867900,"date":"2014-12-16"},{"open":198.44,"high":202.34,"low":198.29,"close":201.79,"volume":252458700,"date":"2014-12-17"},{"open":204.74,"high":212.97,"low":203.92,"close":206.78,"volume":256909600,"date":"2014-12-18"},{"open":206.43,"high":207.33,"low":205.61,"close":206.52,"volume":242836400,"date":"2014-12-19"},{"open":206.75,"high":207.47,"low":206.46,"close":207.47,"volume":147884900,"date":"2014-12-22"},{"open":208.17,"high":208.23,"low":207.4,"close":207.75,"volume":120516200,"date":"2014-12-23"},{"open":208.02,"high":208.34,"low":207.72,"close":207.77,"volume":42963400,"date":"2014-12-24"},{"open":208.31,"high":208.85,"low":208.25,"close":208.44,"volume":57204150,"date":"2014-12-26"},{"open":208.22,"high":208.97,"low":208.14,"close":208.72,"volume":79514380,"date":"2014-12-29"},{"open":208.21,"high":208.37,"low":207.51,"close":207.6,"volume":73448190,"date":"2014-12-30"},{"open":207.99,"high":208.19,"low":205.39,"close":205.54,"volume":130284300,"date":"2014-12-31"},{"open":206.38,"high":206.88,"low":204.18,"close":205.43,"volume":121394000,"date":"2015-01-02"},{"open":204.17,"high":204.37,"low":201.35,"close":201.72,"volume":169139200,"date":"2015-01-05"},{"open":202.09,"high":202.72,"low":198.86,"close":199.82,"volume":208922400,"date":"2015-01-06"},{"open":201.42,"high":202.72,"low":200.88,"close":202.31,"volume":125069700,"date":"2015-01-07"},{"open":204.01,"high":206.16,"low":203.99,"close":205.9,"volume":146039400,"date":"2015-01-08"},{"open":206.4,"high":206.42,"low":203.51,"close":204.25,"volume":157293400,"date":"2015-01-09"},{"open":204.41,"high":204.6,"low":201.92,"close":202.65,"volume":144043100,"date":"2015-01-12"},{"open":204.12,"high":205.48,"low":200.51,"close":202.08,"volume":214341100,"date":"2015-01-13"},{"open":199.65,"high":201.1,"low":198.57,"close":200.86,"volume":192551700,"date":"2015-01-14"},{"open":201.63,"high":202.01,"low":198.88,"close":199.02,"volume":175383200,"date":"2015-01-15"},{"open":198.77,"high":201.82,"low":198.55,"close":201.63,"volume":211677200,"date":"2015-01-16"},{"open":202.4,"high":202.72,"low":200.17,"close":202.06,"volume":130756800,"date":"2015-01-20"},{"open":201.5,"high":203.66,"low":200.94,"close":203.08,"volume":122729500,"date":"2015-01-21"},{"open":203.99,"high":206.26,"low":202.33,"close":206.1,"volume":173536400,"date":"2015-01-22"},{"open":205.79,"high":206.1,"low":204.81,"close":204.97,"volume":117356900,"date":"2015-01-23"},{"open":204.71,"high":205.56,"low":203.85,"close":205.45,"volume":91684840,"date":"2015-01-26"},{"open":202.97,"high":204.12,"low":201.74,"close":202.74,"volume":133590500,"date":"2015-01-27"},{"open":204.17,"high":204.29,"low":199.91,"close":200.14,"volume":167681700,"date":"2015-01-28"},{"open":200.38,"high":202.3,"low":198.68,"close":201.99,"volume":173293000,"date":"2015-01-29"},{"open":200.57,"high":202.17,"low":199.13,"close":199.45,"volume":193789000,"date":"2015-01-30"},{"open":200.05,"high":202.03,"low":197.86,"close":201.92,"volume":162649000,"date":"2015-02-02"},{"open":203,"high":204.85,"low":202.55,"close":204.84,"volume":123861500,"date":"2015-02-03"},{"open":203.92,"high":205.38,"low":203.51,"close":204.06,"volume":132933500,"date":"2015-02-04"},{"open":204.86,"high":206.3,"low":204.77,"close":206.12,"volume":97236260,"date":"2015-02-05"},{"open":206.56,"high":207.24,"low":204.92,"close":205.55,"volume":125550800,"date":"2015-02-06"},{"open":204.77,"high":205.64,"low":204.14,"close":204.63,"volume":87074270,"date":"2015-02-09"},{"open":205.88,"high":207.12,"low":204.68,"close":206.81,"volume":95999260,"date":"2015-02-10"},{"open":206.61,"high":207.45,"low":205.83,"close":206.93,"volume":90268410,"date":"2015-02-11"},{"open":207.89,"high":208.99,"low":206.97,"close":208.92,"volume":97202820,"date":"2015-02-12"},{"open":209.07,"high":209.84,"low":208.76,"close":209.78,"volume":93553960,"date":"2015-02-13"},{"open":209.4,"high":210.32,"low":209.1,"close":210.11,"volume":76888670,"date":"2015-02-17"},{"open":209.66,"high":210.22,"low":209.34,"close":210.13,"volume":80057400,"date":"2015-02-18"},{"open":209.41,"high":210.42,"low":209.24,"close":209.98,"volume":91364150,"date":"2015-02-19"},{"open":209.48,"high":211.33,"low":208.73,"close":211.24,"volume":140029800,"date":"2015-02-20"},{"open":210.94,"high":211.21,"low":210.48,"close":211.21,"volume":74250690,"date":"2015-02-23"},{"open":211.12,"high":212.05,"low":210.76,"close":211.81,"volume":72214030,"date":"2015-02-24"},{"open":211.66,"high":212.24,"low":211.22,"close":211.63,"volume":72874810,"date":"2015-02-25"},{"open":211.52,"high":211.71,"low":210.65,"close":211.38,"volume":72577040,"date":"2015-02-26"},{"open":211.26,"high":211.58,"low":210.6,"close":210.66,"volume":107946400,"date":"2015-02-27"},{"open":210.78,"high":212.06,"low":210.72,"close":211.99,"volume":87300760,"date":"2015-03-02"},{"open":211.47,"high":212.05,"low":210.08,"close":211.12,"volume":110141700,"date":"2015-03-03"},{"open":210.4,"high":210.49,"low":209.06,"close":210.23,"volume":114257600,"date":"2015-03-04"},{"open":210.62,"high":210.8,"low":209.85,"close":210.46,"volume":76825940,"date":"2015-03-05"},{"open":209.42,"high":209.94,"low":207.1,"close":207.5,"volume":186468600,"date":"2015-03-06"},{"open":207.74,"high":208.79,"low":207.55,"close":208.36,"volume":89621890,"date":"2015-03-09"},{"open":206.71,"high":206.81,"low":204.93,"close":204.98,"volume":156656000,"date":"2015-03-10"},{"open":205.29,"high":205.5,"low":204.4,"close":204.5,"volume":109058000,"date":"2015-03-11"},{"open":205.26,"high":207.18,"low":205.2,"close":207.1,"volume":93451320,"date":"2015-03-12"},{"open":206.77,"high":207.93,"low":204.58,"close":205.83,"volume":162353900,"date":"2015-03-13"},{"open":206.71,"high":208.69,"low":205.86,"close":208.58,"volume":135571800,"date":"2015-03-16"},{"open":207.69,"high":208.42,"low":206.98,"close":207.96,"volume":94322500,"date":"2015-03-17"},{"open":207.39,"high":211.27,"low":206.62,"close":210.46,"volume":227287200,"date":"2015-03-18"},{"open":209.96,"high":210.47,"low":209.03,"close":209.5,"volume":117697000,"date":"2015-03-19"},{"open":209.71,"high":211.02,"low":209.49,"close":210.41,"volume":177517400,"date":"2015-03-20"},{"open":210.42,"high":211.11,"low":210,"close":210,"volume":71619060,"date":"2015-03-23"},{"open":209.85,"high":210.4,"low":208.74,"close":208.82,"volume":76947650,"date":"2015-03-24"},{"open":209.07,"high":209.35,"low":205.71,"close":205.76,"volume":159285600,"date":"2015-03-25"},{"open":204.96,"high":206.37,"low":204.12,"close":205.27,"volume":152909900,"date":"2015-03-26"},{"open":205.13,"high":205.95,"low":204.9,"close":205.74,"volume":117057900,"date":"2015-03-27"},{"open":206.98,"high":208.61,"low":206.96,"close":208.25,"volume":95986750,"date":"2015-03-30"},{"open":207.26,"high":208.1,"low":206.36,"close":206.43,"volume":126569200,"date":"2015-03-31"},{"open":206.39,"high":206.42,"low":204.51,"close":205.7,"volume":137055500,"date":"2015-04-01"},{"open":205.62,"high":206.98,"low":205.4,"close":206.44,"volume":86817710,"date":"2015-04-02"},{"open":205.37,"high":208.45,"low":205.21,"close":207.83,"volume":113960800,"date":"2015-04-06"},{"open":207.86,"high":208.76,"low":207.24,"close":207.28,"volume":81058840,"date":"2015-04-07"},{"open":207.55,"high":208.51,"low":207.08,"close":207.98,"volume":89261180,"date":"2015-04-08"},{"open":207.78,"high":209.18,"low":207.19,"close":208.9,"volume":85426740,"date":"2015-04-09"},{"open":209.2,"high":210.09,"low":208.96,"close":210.04,"volume":72471010,"date":"2015-04-10"},{"open":209.87,"high":210.63,"low":209.03,"close":209.09,"volume":74139030,"date":"2015-04-13"},{"open":208.85,"high":209.71,"low":208.1,"close":209.49,"volume":74795430,"date":"2015-04-14"},{"open":210.05,"high":211.04,"low":209.95,"close":210.43,"volume":99415800,"date":"2015-04-15"},{"open":210.03,"high":210.98,"low":209.79,"close":210.37,"volume":68783390,"date":"2015-04-16"},{"open":208.94,"high":209.23,"low":207.01,"close":207.95,"volume":191012500,"date":"2015-04-17"},{"open":209.06,"high":210.25,"low":208.96,"close":209.85,"volume":92026870,"date":"2015-04-20"},{"open":210.67,"high":210.86,"low":209.24,"close":209.6,"volume":71355280,"date":"2015-04-21"},{"open":210.01,"high":210.85,"low":208.9,"close":210.63,"volume":78047720,"date":"2015-04-22"},{"open":210.15,"high":211.94,"low":210.01,"close":211.16,"volume":102247700,"date":"2015-04-23"},{"open":211.66,"high":211.97,"low":211.11,"close":211.65,"volume":61224640,"date":"2015-04-24"},{"open":212.33,"high":212.48,"low":210.54,"close":210.77,"volume":79107250,"date":"2015-04-27"},{"open":210.74,"high":211.5,"low":209.33,"close":211.44,"volume":86758030,"date":"2015-04-28"},{"open":210.37,"high":211.29,"low":209.6,"close":210.57,"volume":125567200,"date":"2015-04-29"},{"open":209.88,"high":210.35,"low":207.62,"close":208.46,"volume":160666400,"date":"2015-04-30"},{"open":209.4,"high":210.77,"low":209.28,"close":210.72,"volume":103245100,"date":"2015-05-01"},{"open":211.23,"high":212.02,"low":211.1,"close":211.32,"volume":70813860,"date":"2015-05-04"},{"open":211.03,"high":211.46,"low":208.73,"close":208.9,"volume":113182500,"date":"2015-05-05"},{"open":209.56,"high":209.93,"low":206.76,"close":208.04,"volume":135438200,"date":"2015-05-06"},{"open":207.92,"high":209.38,"low":207.52,"close":208.87,"volume":88018400,"date":"2015-05-07"},{"open":210.88,"high":211.86,"low":210.78,"close":211.62,"volume":156207000,"date":"2015-05-08"},{"open":211.57,"high":211.89,"low":210.52,"close":210.61,"volume":75465110,"date":"2015-05-11"},{"open":209.61,"high":210.63,"low":208.62,"close":209.98,"volume":119647000,"date":"2015-05-12"},{"open":210.47,"high":211.22,"low":209.74,"close":210.02,"volume":94544280,"date":"2015-05-13"},{"open":211.24,"high":212.32,"low":210.91,"close":212.21,"volume":95825920,"date":"2015-05-14"},{"open":212.44,"high":212.61,"low":211.86,"close":212.44,"volume":76393990,"date":"2015-05-15"},{"open":212.24,"high":213.4,"low":212.16,"close":213.1,"volume":74382800,"date":"2015-05-18"},{"open":213.24,"high":213.57,"low":212.69,"close":213.03,"volume":72041550,"date":"2015-05-19"},{"open":213.15,"high":213.78,"low":212.5,"close":212.88,"volume":76542810,"date":"2015-05-20"},{"open":212.71,"high":213.75,"low":212.51,"close":213.5,"volume":64544870,"date":"2015-05-21"},{"open":213.04,"high":213.54,"low":212.91,"close":212.99,"volume":57367260,"date":"2015-05-22"},{"open":212.4,"high":212.91,"low":210.2,"close":210.7,"volume":124074500,"date":"2015-05-26"},{"open":211.25,"high":212.98,"low":210.76,"close":212.7,"volume":92949380,"date":"2015-05-27"},{"open":212.33,"high":212.59,"low":211.63,"close":212.46,"volume":74855480,"date":"2015-05-28"},{"open":212.38,"high":212.43,"low":210.82,"close":211.14,"volume":123383800,"date":"2015-05-29"},{"open":211.94,"high":212.34,"low":210.62,"close":211.57,"volume":93171140,"date":"2015-06-01"},{"open":211.02,"high":212.19,"low":210.27,"close":211.36,"volume":91438580,"date":"2015-06-02"},{"open":212,"high":212.67,"low":211.33,"close":211.92,"volume":87704660,"date":"2015-06-03"},{"open":211.07,"high":211.86,"low":209.75,"close":210.13,"volume":151747400,"date":"2015-06-04"},{"open":209.95,"high":210.58,"low":208.98,"close":209.77,"volume":121669100,"date":"2015-06-05"},{"open":209.64,"high":209.82,"low":208.39,"close":208.48,"volume":88866040,"date":"2015-06-08"},{"open":208.45,"high":209.1,"low":207.69,"close":208.45,"volume":104826800,"date":"2015-06-09"},{"open":209.37,"high":211.41,"low":209.3,"close":210.95,"volume":133678600,"date":"2015-06-10"},{"open":211.48,"high":212.09,"low":211.2,"close":211.63,"volume":73755850,"date":"2015-06-11"},{"open":210.64,"high":211.48,"low":209.68,"close":210.01,"volume":135327800,"date":"2015-06-12"},{"open":208.64,"high":209.45,"low":207.79,"close":209.11,"volume":124240100,"date":"2015-06-15"},{"open":208.93,"high":210.35,"low":208.72,"close":210.25,"volume":85152890,"date":"2015-06-16"},{"open":210.59,"high":211.32,"low":209.36,"close":210.59,"volume":126642800,"date":"2015-06-17"},{"open":211.31,"high":213.34,"low":210.63,"close":212.78,"volume":164892200,"date":"2015-06-18"},{"open":211.46,"high":211.55,"low":210.36,"close":210.81,"volume":130219500,"date":"2015-06-19"},{"open":211.91,"high":212.59,"low":211.64,"close":211.89,"volume":70514900,"date":"2015-06-22"},{"open":212.14,"high":212.44,"low":211.57,"close":212.04,"volume":68053640,"date":"2015-06-23"},{"open":211.72,"high":212.17,"low":210.47,"close":210.5,"volume":92151530,"date":"2015-06-24"},{"open":211.1,"high":211.25,"low":209.77,"close":209.86,"volume":97026210,"date":"2015-06-25"},{"open":210.29,"high":210.58,"low":209.16,"close":209.82,"volume":103470400,"date":"2015-06-26"},{"open":208.05,"high":209.83,"low":205.33,"close":205.42,"volume":194187600,"date":"2015-06-29"},{"open":207.26,"high":207.32,"low":205.28,"close":205.85,"volume":182761900,"date":"2015-06-30"},{"open":207.73,"high":208.03,"low":206.56,"close":207.5,"volume":134195600,"date":"2015-07-01"},{"open":208.07,"high":208.27,"low":206.81,"close":207.31,"volume":104256300,"date":"2015-07-02"},{"open":205.77,"high":207.65,"low":205.53,"close":206.72,"volume":117560100,"date":"2015-07-06"},{"open":206.96,"high":208.17,"low":204.11,"close":208.02,"volume":173452600,"date":"2015-07-07"},{"open":206.45,"high":206.76,"low":204.25,"close":204.53,"volume":163538700,"date":"2015-07-08"},{"open":207.04,"high":207.35,"low":204.77,"close":204.9,"volume":141251300,"date":"2015-07-09"},{"open":207.29,"high":207.98,"low":204.95,"close":207.48,"volume":129124200,"date":"2015-07-10"},{"open":208.99,"high":209.9,"low":208.94,"close":209.77,"volume":105721800,"date":"2015-07-13"},{"open":209.72,"high":211.05,"low":209.65,"close":210.68,"volume":81287840,"date":"2015-07-14"},{"open":210.73,"high":211.28,"low":210.04,"close":210.61,"volume":97532900,"date":"2015-07-15"},{"open":211.87,"high":212.3,"low":211.58,"close":212.3,"volume":105988600,"date":"2015-07-16"},{"open":212.29,"high":212.55,"low":211.8,"close":212.48,"volume":88094480,"date":"2015-07-17"},{"open":212.75,"high":213.18,"low":212.21,"close":212.59,"volume":70280430,"date":"2015-07-20"},{"open":212.43,"high":212.74,"low":211.39,"close":211.75,"volume":77743460,"date":"2015-07-21"},{"open":210.93,"high":211.77,"low":210.89,"close":211.37,"volume":88346410,"date":"2015-07-22"},{"open":211.53,"high":211.65,"low":209.75,"close":210.18,"volume":90364920,"date":"2015-07-23"},{"open":210.3,"high":210.37,"low":207.6,"close":208,"volume":117558700,"date":"2015-07-24"},{"open":206.94,"high":207.55,"low":206.26,"close":206.79,"volume":130669700,"date":"2015-07-27"},{"open":207.79,"high":209.5,"low":206.8,"close":209.33,"volume":122370300,"date":"2015-07-28"},{"open":209.48,"high":211.04,"low":209.31,"close":210.77,"volume":104940200,"date":"2015-07-29"},{"open":210.16,"high":211.02,"low":209.42,"close":210.82,"volume":91218060,"date":"2015-07-30"},{"open":211.42,"high":211.45,"low":210.16,"close":210.5,"volume":102661200,"date":"2015-07-31"},{"open":210.46,"high":210.53,"low":208.65,"close":209.79,"volume":113432300,"date":"2015-08-03"},{"open":209.7,"high":210.25,"low":208.8,"close":209.38,"volume":81526350,"date":"2015-08-04"},{"open":210.45,"high":211.31,"low":209.73,"close":210.07,"volume":85589800,"date":"2015-08-05"},{"open":210.29,"high":210.42,"low":207.65,"close":208.35,"volume":110243400,"date":"2015-08-06"},{"open":208.16,"high":208.34,"low":206.87,"close":207.95,"volume":117703500,"date":"2015-08-07"},{"open":209.28,"high":210.67,"low":209.28,"close":210.57,"volume":79681690,"date":"2015-08-10"},{"open":208.97,"high":209.47,"low":207.76,"close":208.67,"volume":125935000,"date":"2015-08-11"},{"open":207.11,"high":209.14,"low":205.36,"close":208.92,"volume":171911200,"date":"2015-08-12"},{"open":208.73,"high":209.55,"low":208.01,"close":208.66,"volume":89169630,"date":"2015-08-13"},{"open":208.43,"high":209.51,"low":208.26,"close":209.42,"volume":72570710,"date":"2015-08-14"},{"open":208.71,"high":210.59,"low":208.16,"close":210.59,"volume":78915420,"date":"2015-08-17"},{"open":210.26,"high":210.68,"low":209.7,"close":209.98,"volume":71661990,"date":"2015-08-18"},{"open":209.09,"high":210.01,"low":207.35,"close":208.32,"volume":172781100,"date":"2015-08-19"},{"open":206.51,"high":208.29,"low":203.9,"close":203.97,"volume":193680300,"date":"2015-08-20"},{"open":201.73,"high":203.94,"low":197.52,"close":197.63,"volume":343611100,"date":"2015-08-21"},{"open":187.49,"high":197.48,"low":182.4,"close":189.5,"volume":506257800,"date":"2015-08-24"},{"open":195.43,"high":195.45,"low":186.92,"close":187.27,"volume":367623500,"date":"2015-08-25"},{"open":192.08,"high":194.79,"low":188.37,"close":194.46,"volume":338718200,"date":"2015-08-26"},{"open":197.02,"high":199.42,"low":195.21,"close":199.27,"volume":273700600,"date":"2015-08-27"},{"open":198.5,"high":199.84,"low":197.92,"close":199.28,"volume":160338700,"date":"2015-08-28"},{"open":198.11,"high":199.13,"low":197.01,"close":197.67,"volume":160296200,"date":"2015-08-31"},{"open":193.12,"high":194.77,"low":190.73,"close":191.77,"volume":253561300,"date":"2015-09-01"},{"open":194.62,"high":195.46,"low":192.42,"close":195.41,"volume":159445200,"date":"2015-09-02"},{"open":196.26,"high":198.05,"low":194.96,"close":195.55,"volume":151957000,"date":"2015-09-03"},{"open":192.85,"high":193.86,"low":191.61,"close":192.59,"volume":204620400,"date":"2015-09-04"},{"open":195.94,"high":197.61,"low":195.17,"close":197.43,"volume":115807000,"date":"2015-09-08"},{"open":199.32,"high":199.47,"low":194.35,"close":194.79,"volume":147649100,"date":"2015-09-09"},{"open":194.56,"high":197.22,"low":194.25,"close":195.85,"volume":158318900,"date":"2015-09-10"},{"open":195.38,"high":196.82,"low":194.53,"close":196.74,"volume":119507200,"date":"2015-09-11"},{"open":196.95,"high":197.01,"low":195.43,"close":196.01,"volume":79365650,"date":"2015-09-14"},{"open":196.61,"high":198.99,"low":195.96,"close":198.46,"volume":112339400,"date":"2015-09-15"},{"open":198.82,"high":200.41,"low":198.41,"close":200.18,"volume":99206800,"date":"2015-09-16"},{"open":200.02,"high":202.89,"low":199.28,"close":199.73,"volume":275634900,"date":"2015-09-17"},{"open":195.71,"high":198.68,"low":194.96,"close":195.45,"volume":222607600,"date":"2015-09-18"},{"open":196.44,"high":197.68,"low":195.21,"close":196.46,"volume":105229400,"date":"2015-09-21"},{"open":193.88,"high":194.46,"low":192.56,"close":193.91,"volume":153492000,"date":"2015-09-22"},{"open":194.11,"high":194.67,"low":192.91,"close":193.6,"volume":92548910,"date":"2015-09-23"},{"open":192.15,"high":193.45,"low":190.56,"close":192.9,"volume":158490600,"date":"2015-09-24"},{"open":194.64,"high":195,"low":191.81,"close":192.85,"volume":154595000,"date":"2015-09-25"},{"open":191.78,"high":191.91,"low":187.64,"close":188.01,"volume":176317600,"date":"2015-09-28"},{"open":188.27,"high":189.74,"low":186.93,"close":188.12,"volume":158394800,"date":"2015-09-29"},{"open":190.37,"high":191.83,"low":189.44,"close":191.63,"volume":162862400,"date":"2015-09-30"},{"open":192.08,"high":192.49,"low":189.82,"close":192.13,"volume":130248900,"date":"2015-10-01"},{"open":189.77,"high":195.03,"low":189.12,"close":195,"volume":209995600,"date":"2015-10-02"},{"open":196.46,"high":198.74,"low":196.33,"close":198.47,"volume":125618900,"date":"2015-10-05"},{"open":198.31,"high":198.98,"low":197,"close":197.79,"volume":109924000,"date":"2015-10-06"},{"open":198.9,"high":199.83,"low":197.48,"close":199.41,"volume":123927900,"date":"2015-10-07"},{"open":198.95,"high":201.55,"low":198.59,"close":201.21,"volume":151731000,"date":"2015-10-08"},{"open":201.38,"high":201.9,"low":200.58,"close":201.33,"volume":106392100,"date":"2015-10-09"},{"open":201.42,"high":201.76,"low":200.91,"close":201.52,"volume":56154070,"date":"2015-10-12"},{"open":200.65,"high":202.16,"low":200.05,"close":200.25,"volume":87873100,"date":"2015-10-13"},{"open":200.18,"high":200.87,"low":198.94,"close":199.29,"volume":98864500,"date":"2015-10-14"},{"open":200.08,"high":202.36,"low":199.64,"close":202.35,"volume":133837900,"date":"2015-10-15"},{"open":202.83,"high":203.29,"low":201.92,"close":203.27,"volume":114037700,"date":"2015-10-16"},{"open":202.5,"high":203.37,"low":202.13,"close":203.37,"volume":76365770,"date":"2015-10-19"},{"open":202.85,"high":203.84,"low":202.55,"close":203.09,"volume":78214510,"date":"2015-10-20"},{"open":203.61,"high":203.79,"low":201.65,"close":201.85,"volume":101841800,"date":"2015-10-21"},{"open":202.98,"high":205.51,"low":201.85,"close":205.26,"volume":174152100,"date":"2015-10-22"},{"open":207.25,"high":207.95,"low":206.3,"close":207.51,"volume":144366100,"date":"2015-10-23"},{"open":207.3,"high":207.37,"low":206.56,"close":207,"volume":68281240,"date":"2015-10-26"},{"open":206.2,"high":207,"low":205.79,"close":206.6,"volume":77709730,"date":"2015-10-27"},{"open":207,"high":208.98,"low":206.21,"close":208.95,"volume":135620300,"date":"2015-10-28"},{"open":208.35,"high":209.27,"low":208.21,"close":208.83,"volume":90191780,"date":"2015-10-29"},{"open":209.06,"high":209.44,"low":207.74,"close":207.93,"volume":131012600,"date":"2015-10-30"},{"open":208.32,"high":210.62,"low":208.17,"close":210.39,"volume":86052980,"date":"2015-11-02"},{"open":209.97,"high":211.66,"low":209.7,"close":211,"volume":95133060,"date":"2015-11-03"},{"open":211.35,"high":211.5,"low":209.72,"close":210.36,"volume":95668530,"date":"2015-11-04"},{"open":210.43,"high":210.98,"low":209.09,"close":210.15,"volume":78166140,"date":"2015-11-05"},{"open":209.74,"high":210.32,"low":208.46,"close":210.04,"volume":110389000,"date":"2015-11-06"},{"open":209.31,"high":209.49,"low":206.95,"close":208.08,"volume":130856000,"date":"2015-11-09"},{"open":207.51,"high":208.6,"low":207.19,"close":208.56,"volume":75769150,"date":"2015-11-10"},{"open":208.88,"high":208.94,"low":207.66,"close":207.74,"volume":67716950,"date":"2015-11-11"},{"open":206.5,"high":207.06,"low":204.82,"close":204.84,"volume":120950900,"date":"2015-11-12"},{"open":204.35,"high":204.67,"low":202.44,"close":202.54,"volume":152793300,"date":"2015-11-13"},{"open":202.32,"high":205.69,"low":202.18,"close":205.62,"volume":117342200,"date":"2015-11-16"},{"open":205.99,"high":207.04,"low":204.88,"close":205.47,"volume":120836000,"date":"2015-11-17"},{"open":206.04,"high":208.9,"low":205.99,"close":208.73,"volume":121128300,"date":"2015-11-18"},{"open":208.59,"high":209.05,"low":208.2,"close":208.55,"volume":87841400,"date":"2015-11-19"},{"open":209.45,"high":210.12,"low":208.86,"close":209.31,"volume":93821880,"date":"2015-11-20"},{"open":209.38,"high":209.98,"low":208.52,"close":209.07,"volume":64789800,"date":"2015-11-23"},{"open":207.87,"high":209.83,"low":207.41,"close":209.35,"volume":98705990,"date":"2015-11-24"},{"open":209.5,"high":209.74,"low":209.01,"close":209.32,"volume":51822520,"date":"2015-11-25"},{"open":209.43,"high":209.8,"low":208.86,"close":209.56,"volume":37317780,"date":"2015-11-27"},{"open":209.75,"high":209.89,"low":208.56,"close":208.69,"volume":111785700,"date":"2015-11-30"},{"open":209.44,"high":210.82,"low":209.11,"close":210.68,"volume":97501880,"date":"2015-12-01"},{"open":210.62,"high":211,"low":208.23,"close":208.53,"volume":108139300,"date":"2015-12-02"},{"open":208.83,"high":209.15,"low":204.75,"close":205.61,"volume":165756900,"date":"2015-12-03"},{"open":206.08,"high":209.97,"low":205.93,"close":209.62,"volume":192874200,"date":"2015-12-04"},{"open":209.23,"high":209.73,"low":207.2,"close":208.35,"volume":101674200,"date":"2015-12-07"},{"open":206.49,"high":208.29,"low":205.78,"close":206.95,"volume":103090300,"date":"2015-12-08"},{"open":206.19,"high":208.68,"low":204.18,"close":205.34,"volume":161939100,"date":"2015-12-09"},{"open":205.42,"high":207.43,"low":205.14,"close":205.87,"volume":115879700,"date":"2015-12-10"},{"open":203.35,"high":204.14,"low":201.51,"close":201.88,"volume":210983700,"date":"2015-12-11"},{"open":202.07,"high":203.05,"low":199.95,"close":202.9,"volume":181638100,"date":"2015-12-14"},{"open":204.7,"high":206.11,"low":202.87,"close":205.03,"volume":153713000,"date":"2015-12-15"},{"open":206.37,"high":208.39,"low":204.8,"close":208.03,"volume":196380400,"date":"2015-12-16"},{"open":208.4,"high":208.48,"low":204.84,"close":204.86,"volume":172358700,"date":"2015-12-17"},{"open":202.77,"high":202.93,"low":199.83,"close":200.02,"volume":250946400,"date":"2015-12-18"},{"open":201.41,"high":201.88,"low":200.09,"close":201.67,"volume":98751110,"date":"2015-12-21"},{"open":202.72,"high":203.85,"low":201.55,"close":203.5,"volume":110436800,"date":"2015-12-22"},{"open":204.69,"high":206.07,"low":204.58,"close":206.02,"volume":110819800,"date":"2015-12-23"},{"open":205.72,"high":206.33,"low":205.42,"close":205.68,"volume":48542150,"date":"2015-12-24"},{"open":204.86,"high":205.26,"low":203.94,"close":205.21,"volume":65727270,"date":"2015-12-28"},{"open":206.51,"high":207.79,"low":206.47,"close":207.4,"volume":92411310,"date":"2015-12-29"},{"open":207.11,"high":207.21,"low":205.76,"close":205.93,"volume":63232390,"date":"2015-12-30"},{"open":205.13,"high":205.89,"low":203.87,"close":203.87,"volume":114819400,"date":"2015-12-31"},{"open":200.49,"high":201.03,"low":198.59,"close":201.02,"volume":221450500,"date":"2016-01-04"},{"open":201.4,"high":201.9,"low":200.05,"close":201.36,"volume":110381200,"date":"2016-01-05"},{"open":198.34,"high":200.06,"low":197.6,"close":198.82,"volume":151636700,"date":"2016-01-06"},{"open":195.33,"high":197.44,"low":193.59,"close":194.05,"volume":212565100,"date":"2016-01-07"},{"open":195.19,"high":195.85,"low":191.58,"close":191.92,"volume":209524400,"date":"2016-01-08"},{"open":193.01,"high":193.41,"low":189.82,"close":192.11,"volume":187405200,"date":"2016-01-11"},{"open":193.82,"high":194.55,"low":191.14,"close":193.66,"volume":170946400,"date":"2016-01-12"},{"open":194.45,"high":194.86,"low":188.38,"close":188.83,"volume":220641200,"date":"2016-01-13"},{"open":189.55,"high":193.26,"low":187.66,"close":191.93,"volume":239613400,"date":"2016-01-14"},{"open":186.77,"high":188.76,"low":185.52,"close":187.81,"volume":323965200,"date":"2016-01-15"},{"open":189.96,"high":190.11,"low":186.2,"close":188.06,"volume":193451100,"date":"2016-01-19"},{"open":185.03,"high":187.5,"low":181.02,"close":185.65,"volume":285427700,"date":"2016-01-20"},{"open":186.21,"high":188.87,"low":184.64,"close":186.69,"volume":195002600,"date":"2016-01-21"},{"open":189.78,"high":190.76,"low":188.88,"close":190.52,"volume":168109300,"date":"2016-01-22"},{"open":189.92,"high":190.15,"low":187.41,"close":187.64,"volume":129310300,"date":"2016-01-25"},{"open":188.42,"high":190.53,"low":188.02,"close":190.2,"volume":139932200,"date":"2016-01-26"},{"open":189.58,"high":191.56,"low":187.06,"close":188.13,"volume":184964900,"date":"2016-01-27"},{"open":189.96,"high":190.2,"low":187.16,"close":189.11,"volume":143300400,"date":"2016-01-28"},{"open":190.02,"high":193.88,"low":189.88,"close":193.72,"volume":210246000,"date":"2016-01-29"},{"open":192.53,"high":194.58,"low":191.84,"close":193.65,"volume":135772400,"date":"2016-02-01"},{"open":191.96,"high":191.97,"low":189.54,"close":190.16,"volume":182289400,"date":"2016-02-02"},{"open":191.41,"high":191.78,"low":187.1,"close":191.3,"volume":204711700,"date":"2016-02-03"},{"open":190.71,"high":192.75,"low":189.96,"close":191.6,"volume":139293100,"date":"2016-02-04"},{"open":190.99,"high":191.67,"low":187.2,"close":187.95,"volume":180617400,"date":"2016-02-05"},{"open":185.77,"high":186.12,"low":182.8,"close":185.42,"volume":190784300,"date":"2016-02-08"},{"open":183.36,"high":186.94,"low":183.2,"close":185.43,"volume":183477200,"date":"2016-02-09"},{"open":186.41,"high":188.34,"low":185.12,"close":185.27,"volume":147537200,"date":"2016-02-10"},{"open":182.34,"high":184.1,"low":181.09,"close":182.86,"volume":218528800,"date":"2016-02-11"},{"open":184.96,"high":186.65,"low":183.96,"close":186.63,"volume":127537400,"date":"2016-02-12"},{"open":188.77,"high":189.81,"low":187.63,"close":189.78,"volume":119814000,"date":"2016-02-16"},{"open":191.16,"high":193.32,"low":191.01,"close":192.88,"volume":135300500,"date":"2016-02-17"},{"open":193.2,"high":193.27,"low":191.72,"close":192.09,"volume":102131000,"date":"2016-02-18"},{"open":191.17,"high":192.18,"low":190.45,"close":192,"volume":114694400,"date":"2016-02-19"},{"open":193.87,"high":194.95,"low":193.79,"close":194.78,"volume":103194800,"date":"2016-02-22"},{"open":194,"high":194.32,"low":192.18,"close":192.32,"volume":111231000,"date":"2016-02-23"},{"open":190.63,"high":193.53,"low":189.32,"close":193.2,"volume":150565000,"date":"2016-02-24"},{"open":193.73,"high":195.55,"low":192.83,"close":195.54,"volume":110203000,"date":"2016-02-25"},{"open":196.57,"high":196.68,"low":194.9,"close":195.09,"volume":129366900,"date":"2016-02-26"},{"open":195.11,"high":196.23,"low":193.33,"close":193.56,"volume":125170000,"date":"2016-02-29"},{"open":195.01,"high":198.21,"low":194.45,"close":198.11,"volume":141407600,"date":"2016-03-01"},{"open":197.74,"high":199.06,"low":197.25,"close":199,"volume":102132500,"date":"2016-03-02"},{"open":198.79,"high":199.8,"low":198.11,"close":199.78,"volume":94976900,"date":"2016-03-03"},{"open":200.01,"high":201.35,"low":199.03,"close":200.43,"volume":128969300,"date":"2016-03-04"},{"open":199.34,"high":201.07,"low":199.25,"close":200.59,"volume":99829000,"date":"2016-03-07"},{"open":199.32,"high":199.92,"low":198.21,"close":198.4,"volume":123663900,"date":"2016-03-08"},{"open":199.36,"high":199.79,"low":198.43,"close":199.38,"volume":94522340,"date":"2016-03-09"},{"open":199.96,"high":201.07,"low":197.38,"close":199.54,"volume":156599200,"date":"2016-03-10"},{"open":201.26,"high":202.81,"low":199.52,"close":202.76,"volume":137871100,"date":"2016-03-11"},{"open":202.16,"high":203.04,"low":201.77,"close":202.5,"volume":73478740,"date":"2016-03-14"},{"open":201.36,"high":202.53,"low":201.05,"close":202.17,"volume":92992420,"date":"2016-03-15"},{"open":201.6,"high":203.82,"low":201.55,"close":203.34,"volume":128519100,"date":"2016-03-16"},{"open":203.24,"high":205.23,"low":202.77,"close":204.63,"volume":133787600,"date":"2016-03-17"},{"open":204.17,"high":204.78,"low":203.8,"close":204.38,"volume":135476400,"date":"2016-03-18"},{"open":204.07,"high":204.94,"low":203.8,"close":204.67,"volume":72727510,"date":"2016-03-21"},{"open":203.76,"high":205.23,"low":203.57,"close":204.56,"volume":96745330,"date":"2016-03-22"},{"open":204.11,"high":204.33,"low":203.01,"close":203.21,"volume":80899020,"date":"2016-03-23"},{"open":202,"high":203.16,"low":201.74,"close":203.12,"volume":84028660,"date":"2016-03-24"},{"open":203.61,"high":203.86,"low":202.71,"close":203.24,"volume":61741680,"date":"2016-03-28"},{"open":202.76,"high":205.25,"low":202.4,"close":205.12,"volume":92553650,"date":"2016-03-29"},{"open":206.3,"high":206.87,"low":205.59,"close":206.02,"volume":85684320,"date":"2016-03-30"},{"open":205.91,"high":206.41,"low":205.33,"close":205.52,"volume":94146900,"date":"2016-03-31"},{"open":204.35,"high":207.14,"low":203.98,"close":206.92,"volume":113272000,"date":"2016-04-01"},{"open":206.83,"high":207.07,"low":205.89,"close":206.25,"volume":62656120,"date":"2016-04-04"},{"open":204.67,"high":206.26,"low":203.89,"close":204.19,"volume":98648990,"date":"2016-04-05"},{"open":204.29,"high":206.49,"low":203.98,"close":206.42,"volume":91660050,"date":"2016-04-06"},{"open":205.14,"high":205.56,"low":203.09,"close":203.95,"volume":112324600,"date":"2016-04-07"},{"open":205.34,"high":205.85,"low":203.87,"close":204.5,"volume":94933720,"date":"2016-04-08"},{"open":205.25,"high":206.07,"low":203.91,"close":204.02,"volume":82561530,"date":"2016-04-11"},{"open":204.22,"high":206.25,"low":203.7,"close":205.92,"volume":114890500,"date":"2016-04-12"},{"open":207,"high":208.1,"low":206.84,"close":208,"volume":95684760,"date":"2016-04-13"},{"open":208.07,"high":208.6,"low":207.6,"close":208.01,"volume":65046200,"date":"2016-04-14"},{"open":208.01,"high":208.17,"low":207.4,"close":207.78,"volume":75684740,"date":"2016-04-15"},{"open":207.14,"high":209.28,"low":207,"close":209.24,"volume":82211220,"date":"2016-04-18"},{"open":209.74,"high":210.2,"low":208.94,"close":209.9,"volume":87275610,"date":"2016-04-19"},{"open":209.95,"high":210.92,"low":209.39,"close":210.1,"volume":81035560,"date":"2016-04-20"},{"open":210.12,"high":210.25,"low":208.65,"close":208.97,"volume":85132680,"date":"2016-04-21"},{"open":208.55,"high":209.29,"low":207.91,"close":208.97,"volume":99214080,"date":"2016-04-22"},{"open":208.26,"high":208.66,"low":207.54,"close":208.61,"volume":65967270,"date":"2016-04-25"},{"open":209.04,"high":209.52,"low":208.36,"close":208.92,"volume":75483500,"date":"2016-04-26"},{"open":208.47,"high":209.81,"low":208.05,"close":209.35,"volume":77218000,"date":"2016-04-27"},{"open":208.46,"high":209.76,"low":206.96,"close":207.45,"volume":96764540,"date":"2016-04-28"},{"open":206.72,"high":207.13,"low":205.03,"close":206.33,"volume":142309300,"date":"2016-04-29"},{"open":206.92,"high":208.18,"low":206.41,"close":207.97,"volume":61966240,"date":"2016-05-02"},{"open":206.52,"high":206.8,"low":205.28,"close":206.16,"volume":106174100,"date":"2016-05-03"},{"open":204.99,"high":205.85,"low":204.42,"close":205.01,"volume":92014370,"date":"2016-05-04"},{"open":205.56,"high":205.98,"low":204.47,"close":204.97,"volume":67381980,"date":"2016-05-05"},{"open":204.06,"high":205.77,"low":203.88,"close":205.72,"volume":88045660,"date":"2016-05-06"},{"open":205.57,"high":206.4,"low":205.36,"close":205.89,"volume":73526600,"date":"2016-05-09"},{"open":206.72,"high":208.5,"low":206.64,"close":208.45,"volume":77228060,"date":"2016-05-10"},{"open":207.91,"high":208.54,"low":206.5,"close":206.5,"volume":81565790,"date":"2016-05-11"},{"open":207.29,"high":207.49,"low":205.37,"close":206.56,"volume":89316340,"date":"2016-05-12"},{"open":206.21,"high":206.86,"low":204.38,"close":204.76,"volume":96387930,"date":"2016-05-13"},{"open":204.96,"high":207.34,"low":204.89,"close":206.78,"volume":77216300,"date":"2016-05-16"},{"open":206.46,"high":206.8,"low":204.23,"close":204.85,"volume":114246600,"date":"2016-05-17"},{"open":204.44,"high":206.3,"low":203.63,"close":204.91,"volume":122696600,"date":"2016-05-18"},{"open":204.06,"high":204.54,"low":202.78,"close":204.2,"volume":115151900,"date":"2016-05-19"},{"open":204.92,"high":206.1,"low":204.86,"close":205.49,"volume":104892400,"date":"2016-05-20"},{"open":205.51,"high":205.84,"low":204.99,"close":205.21,"volume":58582750,"date":"2016-05-23"},{"open":206.17,"high":208.24,"low":206.14,"close":207.87,"volume":93092790,"date":"2016-05-24"},{"open":208.67,"high":209.77,"low":207.87,"close":209.28,"volume":78870820,"date":"2016-05-25"},{"open":209.44,"high":209.71,"low":208.97,"close":209.34,"volume":55114340,"date":"2016-05-26"},{"open":209.53,"high":210.25,"low":209.47,"close":210.24,"volume":62797750,"date":"2016-05-27"},{"open":210.56,"high":210.69,"low":209.18,"close":209.84,"volume":109644300,"date":"2016-05-31"},{"open":209.12,"high":210.48,"low":208.89,"close":210.27,"volume":69743400,"date":"2016-06-01"},{"open":209.8,"high":210.93,"low":209.24,"close":210.91,"volume":62885190,"date":"2016-06-02"},{"open":210.25,"high":210.69,"low":208.86,"close":210.28,"volume":101655600,"date":"2016-06-03"},{"open":210.7,"high":211.77,"low":210.51,"close":211.35,"volume":64648460,"date":"2016-06-06"},{"open":211.53,"high":212.34,"low":211.5,"close":211.68,"volume":60838610,"date":"2016-06-07"},{"open":211.84,"high":212.52,"low":211.69,"close":212.37,"volume":66060100,"date":"2016-06-08"},{"open":211.51,"high":212.22,"low":211.19,"close":212.08,"volume":73672890,"date":"2016-06-09"},{"open":210.46,"high":210.86,"low":209.43,"close":210.07,"volume":113245800,"date":"2016-06-10"},{"open":209.36,"high":210.37,"low":208.35,"close":208.45,"volume":117376300,"date":"2016-06-13"},{"open":208,"high":208.74,"low":206.92,"close":208.04,"volume":124789100,"date":"2016-06-14"},{"open":208.54,"high":209.36,"low":207.53,"close":207.75,"volume":108745400,"date":"2016-06-15"},{"open":206.73,"high":208.57,"low":205.59,"close":208.37,"volume":149194500,"date":"2016-06-16"},{"open":207.17,"high":207.2,"low":205.75,"close":206.52,"volume":116531100,"date":"2016-06-17"},{"open":208.82,"high":209.61,"low":207.75,"close":207.85,"volume":81546570,"date":"2016-06-20"},{"open":208.3,"high":208.92,"low":207.78,"close":208.44,"volume":72259730,"date":"2016-06-21"},{"open":208.65,"high":209.5,"low":207.93,"close":208.1,"volume":94503660,"date":"2016-06-22"},{"open":209.81,"high":210.87,"low":209.27,"close":210.81,"volume":99651290,"date":"2016-06-23"},{"open":203.63,"high":210.85,"low":202.72,"close":203.13,"volume":332774500,"date":"2016-06-24"},{"open":201.59,"high":201.6,"low":198.65,"close":199.6,"volume":247488400,"date":"2016-06-27"},{"open":201.48,"high":203.23,"low":201.12,"close":203.2,"volume":158940500,"date":"2016-06-28"},{"open":204.84,"high":206.93,"low":204.72,"close":206.66,"volume":136758800,"date":"2016-06-29"},{"open":207.21,"high":209.54,"low":206.56,"close":209.48,"volume":163408900,"date":"2016-06-30"},{"open":209.36,"high":210.49,"low":209.29,"close":209.92,"volume":105955800,"date":"2016-07-01"},{"open":208.95,"high":209.08,"low":207.71,"close":208.41,"volume":109446800,"date":"2016-07-05"},{"open":207.83,"high":209.8,"low":207.06,"close":209.66,"volume":95760950,"date":"2016-07-06"},{"open":209.87,"high":210.65,"low":208.63,"close":209.53,"volume":85409500,"date":"2016-07-07"},{"open":211.05,"high":212.94,"low":210.78,"close":212.65,"volume":133850900,"date":"2016-07-08"},{"open":213.19,"high":214.07,"low":212.95,"close":213.4,"volume":73418870,"date":"2016-07-11"},{"open":214.53,"high":215.3,"low":213.43,"close":214.95,"volume":100654900,"date":"2016-07-12"},{"open":215.44,"high":215.45,"low":214.35,"close":214.92,"volume":87173840,"date":"2016-07-13"},{"open":216.4,"high":216.67,"low":215.66,"close":216.12,"volume":90720450,"date":"2016-07-14"},{"open":216.78,"high":217.01,"low":215.31,"close":215.83,"volume":103992200,"date":"2016-07-15"},{"open":215.97,"high":216.6,"low":215.67,"close":216.41,"volume":58340610,"date":"2016-07-18"},{"open":215.92,"high":216.23,"low":215.63,"close":216.19,"volume":54247840,"date":"2016-07-19"},{"open":216.75,"high":217.37,"low":216.24,"close":217.09,"volume":58004900,"date":"2016-07-20"},{"open":216.96,"high":217.22,"low":215.75,"close":216.27,"volume":67610880,"date":"2016-07-21"},{"open":216.41,"high":217.3,"low":216.1,"close":217.24,"volume":62676500,"date":"2016-07-22"},{"open":217,"high":217.06,"low":215.97,"close":216.65,"volume":55742050,"date":"2016-07-25"},{"open":216.53,"high":217.17,"low":215.76,"close":216.75,"volume":69685850,"date":"2016-07-26"},{"open":217.19,"high":217.27,"low":215.62,"close":216.52,"volume":83930010,"date":"2016-07-27"},{"open":216.29,"high":217.11,"low":215.75,"close":216.77,"volume":64786550,"date":"2016-07-28"},{"open":216.46,"high":217.54,"low":216.13,"close":217.12,"volume":79329720,"date":"2016-07-29"},{"open":217.19,"high":217.65,"low":216.41,"close":216.94,"volume":73111310,"date":"2016-08-01"},{"open":216.65,"high":216.83,"low":214.57,"close":215.55,"volume":92202880,"date":"2016-08-02"},{"open":215.48,"high":216.25,"low":215.13,"close":216.18,"volume":53665810,"date":"2016-08-03"},{"open":216.31,"high":216.78,"low":214.25,"close":216.41,"volume":46454000,"date":"2016-08-04"},{"open":217.21,"high":218.23,"low":217.07,"close":218.18,"volume":71799630,"date":"2016-08-05"},{"open":218.4,"high":218.52,"low":217.74,"close":218.05,"volume":39681420,"date":"2016-08-08"},{"open":218.13,"high":218.76,"low":217.8,"close":218.18,"volume":51073070,"date":"2016-08-09"},{"open":218.31,"high":218.4,"low":217.23,"close":217.64,"volume":57758740,"date":"2016-08-10"},{"open":218.26,"high":218.94,"low":217.95,"close":218.65,"volume":72337050,"date":"2016-08-11"},{"open":218.29,"high":218.71,"low":217.99,"close":218.46,"volume":61208890,"date":"2016-08-12"},{"open":218.89,"high":219.5,"low":218.88,"close":219.09,"volume":49712550,"date":"2016-08-15"},{"open":218.6,"high":218.68,"low":217.96,"close":217.96,"volume":53068810,"date":"2016-08-16"},{"open":218,"high":218.53,"low":217.02,"close":218.37,"volume":74886240,"date":"2016-08-17"},{"open":218.34,"high":218.9,"low":218.21,"close":218.86,"volume":52668540,"date":"2016-08-18"},{"open":218.31,"high":218.75,"low":217.74,"close":218.54,"volume":75244030,"date":"2016-08-19"},{"open":218.26,"high":218.8,"low":217.83,"close":218.53,"volume":61318460,"date":"2016-08-22"},{"open":219.25,"high":219.6,"low":218.9,"close":218.97,"volume":53289030,"date":"2016-08-23"},{"open":218.8,"high":218.91,"low":217.36,"close":217.85,"volume":71553010,"date":"2016-08-24"},{"open":217.4,"high":218.19,"low":217.22,"close":217.7,"volume":69128600,"date":"2016-08-25"},{"open":217.92,"high":219.12,"low":216.25,"close":217.29,"volume":122386400,"date":"2016-08-26"},{"open":217.44,"high":218.67,"low":217.4,"close":218.36,"volume":70431280,"date":"2016-08-29"},{"open":218.26,"high":218.59,"low":217.35,"close":218,"volume":57588550,"date":"2016-08-30"},{"open":217.61,"high":217.75,"low":216.47,"close":217.38,"volume":84916020,"date":"2016-08-31"},{"open":217.37,"high":217.73,"low":216.03,"close":217.39,"volume":97720490,"date":"2016-09-01"},{"open":218.39,"high":218.87,"low":217.7,"close":218.37,"volume":79119470,"date":"2016-09-02"},{"open":218.7,"high":219.12,"low":217.86,"close":219.03,"volume":56528000,"date":"2016-09-06"},{"open":218.84,"high":219.22,"low":218.3,"close":219.01,"volume":76302150,"date":"2016-09-07"},{"open":218.62,"high":218.94,"low":218.15,"close":218.51,"volume":73855230,"date":"2016-09-08"},{"open":216.97,"high":217.03,"low":213.25,"close":213.28,"volume":220309300,"date":"2016-09-09"},{"open":212.39,"high":216.81,"low":212.31,"close":216.34,"volume":167653400,"date":"2016-09-12"},{"open":214.84,"high":215.15,"low":212.5,"close":213.23,"volume":182323200,"date":"2016-09-13"},{"open":213.29,"high":214.7,"low":212.5,"close":213.15,"volume":133064600,"date":"2016-09-14"},{"open":212.96,"high":215.73,"low":212.75,"close":215.28,"volume":144092600,"date":"2016-09-15"},{"open":213.48,"high":213.69,"low":212.57,"close":213.37,"volume":155109000,"date":"2016-09-16"},{"open":214.13,"high":214.88,"low":213.03,"close":213.41,"volume":80099180,"date":"2016-09-19"},{"open":214.41,"high":214.59,"low":213.38,"close":213.42,"volume":69217930,"date":"2016-09-20"},{"open":214.24,"high":216.03,"low":213.44,"close":215.82,"volume":110068700,"date":"2016-09-21"},{"open":217,"high":217.53,"low":216.71,"close":217.18,"volume":76535390,"date":"2016-09-22"},{"open":216.72,"high":216.88,"low":215.88,"close":215.99,"volume":73464500,"date":"2016-09-23"},{"open":215.02,"high":215.23,"low":214.01,"close":214.24,"volume":89700700,"date":"2016-09-26"},{"open":214.05,"high":215.68,"low":213.62,"close":215.57,"volume":77854200,"date":"2016-09-27"},{"open":215.83,"high":216.82,"low":214.71,"close":216.64,"volume":87095790,"date":"2016-09-28"},{"open":216.4,"high":216.87,"low":214.04,"close":214.68,"volume":127225400,"date":"2016-09-29"},{"open":215.65,"high":217.12,"low":215.36,"close":216.3,"volume":115113500,"date":"2016-09-30"},{"open":215.82,"high":216.04,"low":215.04,"close":215.78,"volume":83386110,"date":"2016-10-03"},{"open":215.91,"high":216.17,"low":213.99,"close":214.68,"volume":119749100,"date":"2016-10-04"},{"open":215.41,"high":216.13,"low":215.33,"close":215.63,"volume":72685460,"date":"2016-10-05"},{"open":215.37,"high":216.04,"low":214.74,"close":215.78,"volume":62519840,"date":"2016-10-06"},{"open":216.1,"high":216.3,"low":214.19,"close":215.04,"volume":89597910,"date":"2016-10-07"},{"open":216.16,"high":216.7,"low":215.99,"close":216.16,"volume":51620410,"date":"2016-10-10"},{"open":215.66,"high":215.74,"low":212.58,"close":213.43,"volume":130183700,"date":"2016-10-11"},{"open":213.59,"high":214.32,"low":213.01,"close":213.71,"volume":73322980,"date":"2016-10-12"},{"open":212.16,"high":213.59,"low":211.21,"close":213.01,"volume":101184500,"date":"2016-10-13"},{"open":214.15,"high":214.69,"low":213.03,"close":213.12,"volume":93285170,"date":"2016-10-14"},{"open":213.09,"high":213.39,"low":212.17,"close":212.38,"volume":58185200,"date":"2016-10-17"},{"open":214.24,"high":214.31,"low":213.27,"close":213.71,"volume":76618560,"date":"2016-10-18"},{"open":214.02,"high":214.64,"low":213.6,"close":214.28,"volume":66342420,"date":"2016-10-19"},{"open":213.87,"high":214.53,"low":213.11,"close":213.88,"volume":73492220,"date":"2016-10-20"},{"open":212.96,"high":214.08,"low":212.76,"close":213.98,"volume":88974470,"date":"2016-10-21"},{"open":215,"high":215.32,"low":214.48,"close":214.89,"volume":59934750,"date":"2016-10-24"},{"open":214.68,"high":214.98,"low":213.98,"close":214.17,"volume":66356080,"date":"2016-10-25"},{"open":213.21,"high":214.42,"low":212.93,"close":213.74,"volume":75561030,"date":"2016-10-26"},{"open":214.58,"high":214.62,"low":213.08,"close":213.17,"volume":77031450,"date":"2016-10-27"},{"open":213.14,"high":213.93,"low":211.71,"close":212.54,"volume":140491700,"date":"2016-10-28"},{"open":212.93,"high":213.19,"low":212.36,"close":212.55,"volume":60669300,"date":"2016-10-31"},{"open":212.93,"high":212.99,"low":209.6,"close":211.01,"volume":122395800,"date":"2016-11-01"},{"open":210.65,"high":211.1,"low":209.23,"close":209.74,"volume":102709200,"date":"2016-11-02"},{"open":209.99,"high":210.24,"low":208.46,"close":208.78,"volume":88715720,"date":"2016-11-03"},{"open":208.91,"high":209.89,"low":208.38,"close":208.55,"volume":108488200,"date":"2016-11-04"},{"open":211.45,"high":213.19,"low":211.3,"close":213.15,"volume":109397700,"date":"2016-11-07"},{"open":212.69,"high":214.77,"low":212.38,"close":214.11,"volume":104838900,"date":"2016-11-08"},{"open":212.37,"high":217.1,"low":212.34,"close":216.38,"volume":257961800,"date":"2016-11-09"},{"open":217.3,"high":218.31,"low":215.22,"close":216.92,"volume":171730900,"date":"2016-11-10"},{"open":216.08,"high":216.7,"low":215.32,"close":216.42,"volume":100424400,"date":"2016-11-11"},{"open":217.03,"high":217.27,"low":215.72,"close":216.59,"volume":94378460,"date":"2016-11-14"},{"open":217.04,"high":218.28,"low":216.8,"close":218.28,"volume":91367180,"date":"2016-11-15"},{"open":217.56,"high":218.14,"low":217.42,"close":217.87,"volume":65385810,"date":"2016-11-16"},{"open":218.05,"high":219.06,"low":217.92,"close":218.99,"volume":69130300,"date":"2016-11-17"},{"open":219.07,"high":219.27,"low":218.29,"close":218.5,"volume":86161200,"date":"2016-11-18"},{"open":219.17,"high":220.18,"low":219,"close":220.15,"volume":72151670,"date":"2016-11-21"},{"open":220.51,"high":220.79,"low":219.73,"close":220.58,"volume":67275320,"date":"2016-11-22"},{"open":219.98,"high":220.76,"low":219.75,"close":220.7,"volume":56502980,"date":"2016-11-23"},{"open":221.1,"high":221.56,"low":221.01,"close":221.52,"volume":37872260,"date":"2016-11-25"},{"open":221.16,"high":221.48,"low":220.36,"close":220.48,"volume":76527520,"date":"2016-11-28"},{"open":220.52,"high":221.44,"low":220.17,"close":220.91,"volume":69579660,"date":"2016-11-29"},{"open":221.63,"high":221.82,"low":220.31,"close":220.38,"volume":112309600,"date":"2016-11-30"},{"open":220.73,"high":220.73,"low":219.15,"close":219.57,"volume":78874240,"date":"2016-12-01"},{"open":219.67,"high":220.25,"low":219.26,"close":219.68,"volume":74621240,"date":"2016-12-02"},{"open":220.65,"high":221.4,"low":220.42,"close":221,"volume":67101250,"date":"2016-12-05"},{"open":221.22,"high":221.74,"low":220.66,"close":221.7,"volume":59512650,"date":"2016-12-06"},{"open":221.52,"high":224.67,"low":221.38,"close":224.6,"volume":110194800,"date":"2016-12-07"},{"open":224.57,"high":225.7,"low":224.26,"close":225.15,"volume":96247920,"date":"2016-12-08"},{"open":225.41,"high":226.53,"low":225.37,"close":226.51,"volume":87827850,"date":"2016-12-09"},{"open":226.4,"high":226.96,"low":225.76,"close":226.25,"volume":101715300,"date":"2016-12-12"},{"open":227.02,"high":228.34,"low":227,"close":227.76,"volume":110247300,"date":"2016-12-13"},{"open":227.41,"high":228.23,"low":225.37,"close":225.88,"volume":141538000,"date":"2016-12-14"},{"open":226.16,"high":227.81,"low":225.89,"close":226.81,"volume":123647300,"date":"2016-12-15"},{"open":226.01,"high":226.08,"low":224.67,"close":225.04,"volume":156228600,"date":"2016-12-16"},{"open":225.25,"high":226.02,"low":225.08,"close":225.53,"volume":90032620,"date":"2016-12-19"},{"open":226.15,"high":226.57,"low":225.88,"close":226.4,"volume":89669640,"date":"2016-12-20"},{"open":226.25,"high":226.45,"low":225.77,"close":225.77,"volume":67782110,"date":"2016-12-21"},{"open":225.6,"high":225.74,"low":224.92,"close":225.38,"volume":55966720,"date":"2016-12-22"},{"open":225.43,"high":225.72,"low":225.21,"close":225.71,"volume":36670460,"date":"2016-12-23"},{"open":226.02,"high":226.73,"low":226,"close":226.27,"volume":42619920,"date":"2016-12-27"},{"open":226.57,"high":226.59,"low":224.27,"close":224.4,"volume":64009720,"date":"2016-12-28"},{"open":224.48,"high":224.89,"low":223.84,"close":224.35,"volume":48614080,"date":"2016-12-29"},{"open":224.73,"high":224.83,"low":222.73,"close":223.53,"volume":108693200,"date":"2016-12-30"},{"open":225.04,"high":225.83,"low":223.88,"close":225.24,"volume":91087570,"date":"2017-01-03"},{"open":225.62,"high":226.75,"low":225.61,"close":226.58,"volume":78458530,"date":"2017-01-04"},{"open":226.27,"high":226.58,"low":225.48,"close":226.4,"volume":78291080,"date":"2017-01-05"},{"open":226.53,"high":227.75,"low":225.9,"close":227.21,"volume":71356460,"date":"2017-01-06"},{"open":226.91,"high":227.07,"low":226.42,"close":226.46,"volume":46723610,"date":"2017-01-09"},{"open":226.48,"high":227.45,"low":226.01,"close":226.46,"volume":63204500,"date":"2017-01-10"},{"open":226.36,"high":227.1,"low":225.59,"close":227.1,"volume":74510600,"date":"2017-01-11"},{"open":226.5,"high":226.75,"low":224.96,"close":226.53,"volume":72028310,"date":"2017-01-12"},{"open":226.73,"high":227.4,"low":226.69,"close":227.05,"volume":62681260,"date":"2017-01-13"},{"open":226.31,"high":226.78,"low":225.8,"close":226.25,"volume":61098430,"date":"2017-01-17"},{"open":226.54,"high":226.8,"low":225.9,"close":226.75,"volume":54598260,"date":"2017-01-18"},{"open":226.84,"high":227,"low":225.41,"close":225.91,"volume":66166860,"date":"2017-01-19"},{"open":226.7,"high":227.31,"low":225.97,"close":226.74,"volume":126753400,"date":"2017-01-20"},{"open":226.35,"high":226.81,"low":225.27,"close":226.15,"volume":74924440,"date":"2017-01-23"},{"open":226.4,"high":228.08,"low":226.27,"close":227.6,"volume":95251650,"date":"2017-01-24"},{"open":228.7,"high":229.57,"low":228.51,"close":229.57,"volume":84105490,"date":"2017-01-25"},{"open":229.4,"high":229.71,"low":229.01,"close":229.33,"volume":59753620,"date":"2017-01-26"},{"open":229.42,"high":229.59,"low":228.76,"close":228.97,"volume":59643600,"date":"2017-01-27"},{"open":228.17,"high":228.2,"low":226.41,"close":227.55,"volume":79549380,"date":"2017-01-30"},{"open":226.98,"high":227.6,"low":226.32,"close":227.53,"volume":75379530,"date":"2017-01-31"},{"open":228.26,"high":228.59,"low":226.94,"close":227.62,"volume":78927270,"date":"2017-02-01"},{"open":227.2,"high":228.1,"low":226.82,"close":227.77,"volume":69506430,"date":"2017-02-02"},{"open":228.82,"high":229.55,"low":228.46,"close":229.34,"volume":80474030,"date":"2017-02-03"},{"open":228.87,"high":229.33,"low":228.54,"close":228.93,"volume":57729810,"date":"2017-02-06"},{"open":229.38,"high":229.66,"low":228.72,"close":228.94,"volume":57818730,"date":"2017-02-07"},{"open":228.61,"high":229.39,"low":228.31,"close":229.24,"volume":51381110,"date":"2017-02-08"},{"open":229.56,"high":230.95,"low":229.52,"close":230.6,"volume":65823370,"date":"2017-02-09"},{"open":231,"high":231.77,"low":230.62,"close":231.51,"volume":65951540,"date":"2017-02-10"},{"open":232.08,"high":233.07,"low":232.05,"close":232.77,"volume":55023690,"date":"2017-02-13"},{"open":232.56,"high":233.71,"low":232.16,"close":233.7,"volume":70023470,"date":"2017-02-14"},{"open":233.45,"high":235.14,"low":233.39,"close":234.92,"volume":86213560,"date":"2017-02-15"},{"open":234.96,"high":235.16,"low":233.85,"close":234.72,"volume":84574430,"date":"2017-02-16"},{"open":233.95,"high":235.09,"low":233.93,"close":235.09,"volume":76881310,"date":"2017-02-17"},{"open":235.52,"high":236.69,"low":235.51,"close":236.49,"volume":87736380,"date":"2017-02-21"},{"open":236.02,"high":236.54,"low":235.83,"close":236.28,"volume":61918630,"date":"2017-02-22"},{"open":236.88,"high":236.9,"low":235.56,"close":236.44,"volume":72812210,"date":"2017-02-23"},{"open":235.46,"high":236.79,"low":235.41,"close":236.74,"volume":82311890,"date":"2017-02-24"},{"open":236.64,"high":237.31,"low":236.35,"close":237.11,"volume":56404310,"date":"2017-02-27"},{"open":236.67,"high":236.95,"low":236.02,"close":236.47,"volume":95717730,"date":"2017-02-28"},{"open":238.39,"high":240.32,"low":238.37,"close":239.78,"volume":148882400,"date":"2017-03-01"},{"open":239.56,"high":239.57,"low":238.21,"close":238.27,"volume":70152200,"date":"2017-03-02"},{"open":238.17,"high":238.61,"low":237.73,"close":238.42,"volume":81726380,"date":"2017-03-03"},{"open":237.5,"high":238.12,"low":237.01,"close":237.71,"volume":54424270,"date":"2017-03-06"},{"open":237.36,"high":237.77,"low":236.76,"close":237,"volume":64807970,"date":"2017-03-07"},{"open":237.34,"high":237.64,"low":236.4,"close":236.56,"volume":77619600,"date":"2017-03-08"},{"open":236.7,"high":237.24,"low":235.74,"close":236.86,"volume":90332120,"date":"2017-03-09"},{"open":237.97,"high":238.02,"low":236.59,"close":237.69,"volume":81757000,"date":"2017-03-10"},{"open":237.62,"high":237.86,"low":237.24,"close":237.81,"volume":57058040,"date":"2017-03-13"},{"open":237.18,"high":237.24,"low":236.19,"close":236.9,"volume":59838300,"date":"2017-03-14"},{"open":237.56,"high":239.44,"low":237.29,"close":238.95,"volume":95071850,"date":"2017-03-15"},{"open":239.11,"high":239.2,"low":238.1,"close":238.48,"volume":77761390,"date":"2017-03-16"},{"open":237.75,"high":237.97,"low":237.03,"close":237.03,"volume":88284080,"date":"2017-03-17"},{"open":237.03,"high":237.36,"low":236.32,"close":236.77,"volume":52529210,"date":"2017-03-20"},{"open":237.47,"high":237.61,"low":233.58,"close":233.73,"volume":131204400,"date":"2017-03-21"},{"open":233.77,"high":234.61,"low":233.05,"close":234.28,"volume":97233080,"date":"2017-03-22"},{"open":234,"high":235.34,"low":233.6,"close":234.03,"volume":100172100,"date":"2017-03-23"},{"open":234.38,"high":235.04,"low":232.96,"close":233.86,"volume":112400900,"date":"2017-03-24"},{"open":231.93,"high":233.92,"low":231.61,"close":233.62,"volume":87245320,"date":"2017-03-27"},{"open":233.27,"high":235.81,"low":233.14,"close":235.32,"volume":93370670,"date":"2017-03-28"},{"open":234.99,"high":235.81,"low":234.73,"close":235.54,"volume":61043150,"date":"2017-03-29"},{"open":235.47,"high":236.52,"low":235.27,"close":236.29,"volume":56658160,"date":"2017-03-30"},{"open":235.9,"high":236.51,"low":235.68,"close":235.74,"volume":73482420,"date":"2017-03-31"},{"open":235.8,"high":236.03,"low":233.91,"close":235.33,"volume":85424090,"date":"2017-04-03"},{"open":235,"high":235.58,"low":234.56,"close":235.48,"volume":56303450,"date":"2017-04-04"},{"open":236.26,"high":237.39,"low":234.54,"close":234.78,"volume":108227700,"date":"2017-04-05"},{"open":234.94,"high":236.04,"low":234.43,"close":235.44,"volume":68962420,"date":"2017-04-06"},{"open":235.15,"high":236,"low":234.64,"close":235.2,"volume":74345090,"date":"2017-04-07"},{"open":235.36,"high":236.26,"low":234.73,"close":235.34,"volume":67526890,"date":"2017-04-10"},{"open":234.9,"high":235.18,"low":233.34,"close":235.06,"volume":87804580,"date":"2017-04-11"},{"open":234.74,"high":234.96,"low":233.77,"close":234.03,"volume":81393040,"date":"2017-04-12"},{"open":233.64,"high":234.49,"low":232.51,"close":232.51,"volume":92625450,"date":"2017-04-13"},{"open":233.11,"high":234.57,"low":232.88,"close":234.57,"volume":68153720,"date":"2017-04-17"},{"open":233.72,"high":234.49,"low":233.08,"close":233.87,"volume":83143680,"date":"2017-04-18"},{"open":234.52,"high":234.95,"low":233.18,"close":233.44,"volume":68254750,"date":"2017-04-19"},{"open":234.15,"high":235.85,"low":233.78,"close":235.34,"volume":92306890,"date":"2017-04-20"},{"open":235.25,"high":235.31,"low":234.13,"close":234.59,"volume":109896300,"date":"2017-04-21"},{"open":237.18,"high":237.41,"low":234.56,"close":237.17,"volume":119008100,"date":"2017-04-24"},{"open":237.91,"high":238.95,"low":237.81,"close":238.55,"volume":75528380,"date":"2017-04-25"},{"open":238.51,"high":239.53,"low":238.35,"close":238.4,"volume":84210820,"date":"2017-04-26"},{"open":238.77,"high":238.95,"low":237.98,"close":238.6,"volume":57144960,"date":"2017-04-27"},{"open":238.9,"high":238.93,"low":237.93,"close":238.08,"volume":63426310,"date":"2017-04-28"},{"open":238.68,"high":239.17,"low":238.2,"close":238.68,"volume":66588230,"date":"2017-05-01"},{"open":238.84,"high":238.98,"low":238.3,"close":238.77,"volume":57123690,"date":"2017-05-02"},{"open":238.29,"high":238.88,"low":237.7,"close":238.48,"volume":72846400,"date":"2017-05-03"},{"open":238.83,"high":238.92,"low":237.78,"close":238.76,"volume":61322410,"date":"2017-05-04"},{"open":239.19,"high":239.72,"low":238.68,"close":239.7,"volume":61561740,"date":"2017-05-05"},{"open":239.75,"high":239.92,"low":239.17,"close":239.66,"volume":48260110,"date":"2017-05-08"},{"open":239.96,"high":240.19,"low":239.04,"close":239.44,"volume":51126000,"date":"2017-05-09"},{"open":239.39,"high":239.87,"low":239.15,"close":239.87,"volume":54209350,"date":"2017-05-10"},{"open":239.35,"high":239.57,"low":238.13,"close":239.38,"volume":62232520,"date":"2017-05-11"},{"open":239.09,"high":239.43,"low":238.67,"close":238.98,"volume":53812970,"date":"2017-05-12"},{"open":239.47,"high":240.44,"low":239.45,"close":240.3,"volume":61242740,"date":"2017-05-15"},{"open":240.64,"high":240.67,"low":239.63,"close":240.08,"volume":50523840,"date":"2017-05-16"},{"open":238.1,"high":238.64,"low":235.75,"close":235.82,"volume":171445400,"date":"2017-05-17"},{"open":235.73,"high":237.75,"low":235.43,"close":236.77,"volume":106885400,"date":"2017-05-18"},{"open":237.33,"high":239.08,"low":237.27,"close":238.31,"volume":114380500,"date":"2017-05-19"},{"open":238.9,"high":239.71,"low":238.82,"close":239.52,"volume":60274380,"date":"2017-05-22"},{"open":239.95,"high":240.24,"low":239.51,"close":240.05,"volume":48239370,"date":"2017-05-23"},{"open":240.32,"high":240.73,"low":239.93,"close":240.61,"volume":48761320,"date":"2017-05-24"},{"open":241.2,"high":242.08,"low":240.96,"close":241.76,"volume":63952460,"date":"2017-05-25"},{"open":241.54,"high":241.9,"low":241.45,"close":241.71,"volume":46547760,"date":"2017-05-26"},{"open":241.34,"high":241.79,"low":241.16,"close":241.5,"volume":35144010,"date":"2017-05-30"},{"open":241.84,"high":241.88,"low":240.64,"close":241.44,"volume":90456540,"date":"2017-05-31"},{"open":241.97,"high":243.38,"low":241.64,"close":243.36,"volume":68657470,"date":"2017-06-01"},{"open":243.42,"high":244.35,"low":243.08,"close":244.17,"volume":88562440,"date":"2017-06-02"},{"open":243.97,"high":244.3,"low":243.76,"close":243.99,"volume":44657990,"date":"2017-06-05"},{"open":243.34,"high":243.98,"low":243.12,"close":243.21,"volume":50250970,"date":"2017-06-06"},{"open":243.6,"high":243.92,"low":242.83,"close":243.66,"volume":53896140,"date":"2017-06-07"},{"open":243.77,"high":244.33,"low":243.17,"close":243.78,"volume":65450200,"date":"2017-06-08"},{"open":244.09,"high":245.01,"low":241.95,"close":243.41,"volume":132130500,"date":"2017-06-09"},{"open":243.13,"high":243.42,"low":242.38,"close":243.36,"volume":85851610,"date":"2017-06-12"},{"open":243.98,"high":244.61,"low":243.58,"close":244.55,"volume":59719680,"date":"2017-06-13"},{"open":244.86,"high":244.87,"low":243.29,"close":244.24,"volume":78152710,"date":"2017-06-14"},{"open":242.68,"high":243.91,"low":242.36,"close":243.77,"volume":66366470,"date":"2017-06-15"},{"open":242.77,"high":242.83,"low":241.63,"close":242.64,"volume":83932400,"date":"2017-06-16"},{"open":243.59,"high":244.73,"low":243.48,"close":244.66,"volume":64836890,"date":"2017-06-19"},{"open":244.25,"high":244.26,"low":242.99,"close":243.01,"volume":56516390,"date":"2017-06-20"},{"open":243.42,"high":243.59,"low":242.41,"close":242.95,"volume":55784180,"date":"2017-06-21"},{"open":242.96,"high":243.53,"low":242.64,"close":242.84,"volume":44068300,"date":"2017-06-22"},{"open":242.91,"high":243.51,"low":242.47,"close":243.13,"volume":66839890,"date":"2017-06-23"},{"open":243.9,"high":244.38,"low":243.05,"close":243.29,"volume":56556170,"date":"2017-06-26"},{"open":243.04,"high":243.38,"low":241.31,"close":241.33,"volume":82144080,"date":"2017-06-27"},{"open":242.5,"high":243.72,"low":242.23,"close":243.49,"volume":69904140,"date":"2017-06-28"},{"open":243.66,"high":243.72,"low":239.96,"close":241.35,"volume":106617800,"date":"2017-06-29"},{"open":242.28,"high":242.71,"low":241.58,"close":241.8,"volume":85199080,"date":"2017-06-30"},{"open":242.88,"high":243.38,"low":242.21,"close":242.21,"volume":39153810,"date":"2017-07-03"},{"open":242.63,"high":243.01,"low":241.7,"close":242.77,"volume":54252310,"date":"2017-07-05"},{"open":241.89,"high":242.03,"low":240.34,"close":240.55,"volume":65968410,"date":"2017-07-06"},{"open":241.21,"high":242.28,"low":240.56,"close":242.11,"volume":57080980,"date":"2017-07-07"},{"open":241.95,"high":242.8,"low":241.76,"close":242.37,"volume":36531030,"date":"2017-07-10"},{"open":242.16,"high":242.55,"low":240.85,"close":242.19,"volume":50246650,"date":"2017-07-11"},{"open":243.3,"high":244.2,"low":243.3,"close":244.01,"volume":59173800,"date":"2017-07-12"},{"open":244.02,"high":244.55,"low":243.76,"close":244.42,"volume":39374380,"date":"2017-07-13"},{"open":244.43,"high":245.97,"low":244.31,"close":245.56,"volume":60218150,"date":"2017-07-14"},{"open":245.47,"high":245.91,"low":245.33,"close":245.53,"volume":33455300,"date":"2017-07-17"},{"open":245.06,"high":245.72,"low":244.67,"close":245.66,"volume":42462230,"date":"2017-07-18"},{"open":246.02,"high":247,"low":246.01,"close":246.99,"volume":50876400,"date":"2017-07-19"},{"open":247.28,"high":247.42,"low":246.47,"close":247.1,"volume":46994570,"date":"2017-07-20"},{"open":246.44,"high":246.91,"low":246.18,"close":246.88,"volume":88656800,"date":"2017-07-21"},{"open":246.79,"high":246.98,"low":246.28,"close":246.82,"volume":46497170,"date":"2017-07-24"},{"open":247.68,"high":247.8,"low":247.16,"close":247.42,"volume":54492150,"date":"2017-07-25"},{"open":247.75,"high":247.79,"low":247.13,"close":247.43,"volume":47318940,"date":"2017-07-26"},{"open":247.96,"high":248,"low":245.68,"close":247.2,"volume":70410610,"date":"2017-07-27"},{"open":246.65,"high":247.06,"low":246.13,"close":246.91,"volume":50018870,"date":"2017-07-28"},{"open":247.37,"high":247.48,"low":246.53,"close":246.77,"volume":65446360,"date":"2017-07-31"},{"open":247.46,"high":247.5,"low":246.72,"close":247.32,"volume":54942570,"date":"2017-08-01"},{"open":247.47,"high":247.6,"low":246.37,"close":247.44,"volume":46641310,"date":"2017-08-02"},{"open":247.31,"high":247.34,"low":246.64,"close":246.96,"volume":40725660,"date":"2017-08-03"},{"open":247.52,"high":247.79,"low":246.97,"close":247.41,"volume":60164150,"date":"2017-08-04"},{"open":247.49,"high":247.87,"low":247.37,"close":247.87,"volume":31853630,"date":"2017-08-07"},{"open":247.51,"high":248.91,"low":246.83,"close":247.26,"volume":61437080,"date":"2017-08-08"},{"open":246.47,"high":247.31,"low":246.06,"close":247.25,"volume":62302650,"date":"2017-08-09"},{"open":246.29,"high":246.44,"low":243.7,"close":243.76,"volume":119874200,"date":"2017-08-10"},{"open":244.02,"high":244.8,"low":243.75,"close":244.12,"volume":74719460,"date":"2017-08-11"},{"open":245.59,"high":246.79,"low":245.55,"close":246.54,"volume":73068140,"date":"2017-08-14"},{"open":246.98,"high":247,"low":246.16,"close":246.51,"volume":55046030,"date":"2017-08-15"},{"open":247.11,"high":247.57,"low":246.45,"close":246.94,"volume":56456130,"date":"2017-08-16"},{"open":246.24,"high":246.6,"low":243.09,"close":243.09,"volume":127904900,"date":"2017-08-17"},{"open":242.9,"high":244.19,"low":242.2,"close":242.71,"volume":136647500,"date":"2017-08-18"},{"open":242.64,"high":243.2,"low":241.83,"close":242.9,"volume":65355480,"date":"2017-08-21"},{"open":243.57,"high":245.62,"low":243.55,"close":245.44,"volume":62968970,"date":"2017-08-22"},{"open":244.33,"high":245.05,"low":244.16,"close":244.56,"volume":49991840,"date":"2017-08-23"},{"open":245,"high":245.18,"low":243.75,"close":243.99,"volume":50537170,"date":"2017-08-24"},{"open":244.9,"high":245.61,"low":244.39,"close":244.56,"volume":63764770,"date":"2017-08-25"},{"open":245.17,"high":245.2,"low":244.09,"close":244.57,"volume":38914700,"date":"2017-08-28"},{"open":243.06,"high":245.15,"low":242.93,"close":244.85,"volume":50873040,"date":"2017-08-29"},{"open":244.83,"high":246.32,"low":244.62,"close":246.01,"volume":61742150,"date":"2017-08-30"},{"open":246.72,"high":247.77,"low":246.05,"close":247.49,"volume":102987700,"date":"2017-08-31"},{"open":247.92,"high":248.33,"low":247.67,"close":247.84,"volume":61928670,"date":"2017-09-01"},{"open":247.26,"high":247.52,"low":244.95,"close":246.06,"volume":90176820,"date":"2017-09-05"},{"open":246.84,"high":247.28,"low":246.23,"close":246.9,"volume":57577360,"date":"2017-09-06"},{"open":247.25,"high":247.27,"low":246.4,"close":246.87,"volume":57769340,"date":"2017-09-07"},{"open":246.54,"high":247.11,"low":246.3,"close":246.58,"volume":63733100,"date":"2017-09-08"},{"open":248.04,"high":249.3,"low":248.02,"close":249.21,"volume":71248670,"date":"2017-09-11"},{"open":249.63,"high":250.09,"low":249.42,"close":250.05,"volume":56617170,"date":"2017-09-12"},{"open":249.72,"high":250.21,"low":249.59,"close":250.17,"volume":58999620,"date":"2017-09-13"},{"open":249.8,"high":250.32,"low":249.6,"close":250.09,"volume":94415520,"date":"2017-09-14"},{"open":248.69,"high":249.29,"low":248.57,"close":249.19,"volume":94195140,"date":"2017-09-15"},{"open":249.61,"high":250.12,"low":249.28,"close":249.72,"volume":46389770,"date":"2017-09-18"},{"open":250,"high":250.07,"low":249.6,"close":249.97,"volume":46977870,"date":"2017-09-19"},{"open":250.07,"high":250.19,"low":248.92,"close":250.06,"volume":59451260,"date":"2017-09-20"},{"open":249.88,"high":249.98,"low":249.19,"close":249.39,"volume":48070470,"date":"2017-09-21"},{"open":249.05,"high":249.63,"low":249.02,"close":249.44,"volume":51187270,"date":"2017-09-22"},{"open":249.15,"high":249.55,"low":248.08,"close":248.93,"volume":56897290,"date":"2017-09-25"},{"open":249.42,"high":249.7,"low":248.81,"close":249.08,"volume":54025690,"date":"2017-09-26"},{"open":249.88,"high":250.49,"low":248.87,"close":250.05,"volume":80720860,"date":"2017-09-27"},{"open":249.73,"high":250.44,"low":249.63,"close":250.35,"volume":44658490,"date":"2017-09-28"},{"open":250.34,"high":251.32,"low":250.13,"close":251.23,"volume":85201140,"date":"2017-09-29"},{"open":251.49,"high":252.32,"low":251.29,"close":252.32,"volume":58696810,"date":"2017-10-02"},{"open":252.46,"high":252.89,"low":252.23,"close":252.86,"volume":66628100,"date":"2017-10-03"},{"open":252.69,"high":253.44,"low":252.56,"close":253.16,"volume":55799300,"date":"2017-10-04"},{"open":253.54,"high":254.68,"low":253.2,"close":254.66,"volume":63350340,"date":"2017-10-05"},{"open":254.15,"high":254.7,"low":253.85,"close":254.37,"volume":80525280,"date":"2017-10-06"},{"open":254.63,"high":254.7,"low":253.65,"close":253.95,"volume":35697230,"date":"2017-10-09"},{"open":254.6,"high":255.05,"low":253.98,"close":254.62,"volume":42854370,"date":"2017-10-10"},{"open":254.51,"high":255.02,"low":254.32,"close":255.02,"volume":47496390,"date":"2017-10-11"},{"open":254.66,"high":255.06,"low":254.37,"close":254.64,"volume":46825470,"date":"2017-10-12"},{"open":255.14,"high":255.27,"low":254.64,"close":254.95,"volume":55027240,"date":"2017-10-13"},{"open":255.21,"high":255.51,"low":254.82,"close":255.29,"volume":38097990,"date":"2017-10-16"},{"open":255.23,"high":255.52,"low":254.98,"close":255.47,"volume":31446710,"date":"2017-10-17"},{"open":255.9,"high":255.95,"low":255.5,"close":255.72,"volume":40613860,"date":"2017-10-18"},{"open":254.83,"high":255.83,"low":254.35,"close":255.79,"volume":61697310,"date":"2017-10-19"},{"open":256.7,"high":257.14,"low":255.77,"close":257.11,"volume":89064780,"date":"2017-10-20"},{"open":257.48,"high":257.51,"low":256.02,"close":256.11,"volume":63838430,"date":"2017-10-23"},{"open":256.6,"high":256.83,"low":256.15,"close":256.56,"volume":65036180,"date":"2017-10-24"},{"open":256.18,"high":256.31,"low":254,"close":255.29,"volume":103485100,"date":"2017-10-25"},{"open":255.99,"high":256.3,"low":255.48,"close":255.62,"volume":69643520,"date":"2017-10-26"},{"open":256.47,"high":257.89,"low":255.63,"close":257.71,"volume":85252510,"date":"2017-10-27"},{"open":257.07,"high":257.6,"low":256.41,"close":256.75,"volume":54223350,"date":"2017-10-30"},{"open":257.18,"high":257.44,"low":256.81,"close":257.15,"volume":59193910,"date":"2017-10-31"},{"open":258.04,"high":258.43,"low":257.07,"close":257.49,"volume":54104920,"date":"2017-11-01"},{"open":257.41,"high":257.75,"low":256.19,"close":257.59,"volume":56264600,"date":"2017-11-02"},{"open":257.77,"high":258.5,"low":257.3,"close":258.45,"volume":59484150,"date":"2017-11-03"},{"open":258.3,"high":259,"low":258.22,"close":258.85,"volume":49529150,"date":"2017-11-06"},{"open":258.97,"high":259.35,"low":258.09,"close":258.67,"volume":57178400,"date":"2017-11-07"},{"open":258.47,"high":259.22,"low":258.15,"close":259.11,"volume":50277640,"date":"2017-11-08"},{"open":257.73,"high":258.39,"low":256.36,"close":258.17,"volume":94490930,"date":"2017-11-09"},{"open":257.73,"high":258.29,"low":257.37,"close":258.09,"volume":59830970,"date":"2017-11-10"},{"open":257.31,"high":258.59,"low":257.27,"close":258.33,"volume":50040800,"date":"2017-11-13"},{"open":257.41,"high":257.85,"low":256.52,"close":257.73,"volume":61082090,"date":"2017-11-14"},{"open":256.62,"high":257.22,"low":255.63,"close":256.44,"volume":80248990,"date":"2017-11-15"},{"open":257.52,"high":259.04,"low":257.47,"close":258.62,"volume":67487850,"date":"2017-11-16"},{"open":258.22,"high":258.59,"low":257.77,"close":257.86,"volume":75679800,"date":"2017-11-17"},{"open":258.14,"high":258.52,"low":257.86,"close":258.3,"volume":47835520,"date":"2017-11-20"},{"open":259.18,"high":260.2,"low":258.26,"close":259.99,"volume":68920380,"date":"2017-11-21"},{"open":260,"high":260.15,"low":259.57,"close":259.76,"volume":44890370,"date":"2017-11-22"},{"open":260.32,"high":260.48,"low":260.16,"close":260.36,"volume":27856510,"date":"2017-11-24"},{"open":260.41,"high":260.75,"low":260,"close":260.23,"volume":52070370,"date":"2017-11-27"},{"open":260.76,"high":262.9,"low":260.65,"close":262.87,"volume":98662580,"date":"2017-11-28"},{"open":263.02,"high":263.63,"low":262.2,"close":262.71,"volume":77179920,"date":"2017-11-29"},{"open":263.76,"high":266.05,"low":263.67,"close":265.01,"volume":126401000,"date":"2017-11-30"},{"open":264.76,"high":265.31,"low":260.76,"close":264.46,"volume":163874800,"date":"2017-12-01"},{"open":266.31,"high":266.8,"low":264.08,"close":264.14,"volume":93827280,"date":"2017-12-04"},{"open":264.43,"high":265.15,"low":263.04,"close":263.19,"volume":77839930,"date":"2017-12-05"},{"open":262.87,"high":263.73,"low":262.71,"close":263.24,"volume":75513050,"date":"2017-12-06"},{"open":263.09,"high":264.43,"low":262.94,"close":264.07,"volume":76832360,"date":"2017-12-07"},{"open":264.99,"high":265.52,"low":264.03,"close":265.51,"volume":76301480,"date":"2017-12-08"},{"open":265.58,"high":266.38,"low":265.48,"close":266.31,"volume":82848590,"date":"2017-12-11"},{"open":266.57,"high":267.32,"low":266.35,"close":266.78,"volume":84494560,"date":"2017-12-12"},{"open":267.06,"high":267.56,"low":266.65,"close":266.75,"volume":102819600,"date":"2017-12-13"},{"open":267.09,"high":267.22,"low":265.6,"close":265.66,"volume":99647210,"date":"2017-12-14"},{"open":265.45,"high":267.04,"low":265.39,"close":266.51,"volume":142356000,"date":"2017-12-15"},{"open":268.1,"high":268.6,"low":267.98,"close":268.2,"volume":83360810,"date":"2017-12-18"},{"open":268.48,"high":268.53,"low":267.09,"close":267.17,"volume":78001550,"date":"2017-12-19"},{"open":268.27,"high":268.33,"low":266.69,"close":267.03,"volume":76604710,"date":"2017-12-20"},{"open":267.74,"high":268.39,"low":267.3,"close":267.58,"volume":65925710,"date":"2017-12-21"},{"open":267.6,"high":267.64,"low":266.9,"close":267.51,"volume":78657310,"date":"2017-12-22"},{"open":267.05,"high":267.44,"low":266.89,"close":267.19,"volume":45106430,"date":"2017-12-26"},{"open":267.38,"high":267.73,"low":267.01,"close":267.32,"volume":57677280,"date":"2017-12-27"},{"open":267.89,"high":267.92,"low":267.45,"close":267.87,"volume":44797000,"date":"2017-12-28"},{"open":268.53,"high":268.55,"low":266.64,"close":266.86,"volume":95651160,"date":"2017-12-29"},{"open":267.84,"high":268.81,"low":267.4,"close":268.77,"volume":86408820,"date":"2018-01-02"},{"open":268.96,"high":270.64,"low":268.96,"close":270.47,"volume":89133670,"date":"2018-01-03"},{"open":271.2,"high":272.16,"low":270.54,"close":271.61,"volume":80455860,"date":"2018-01-04"},{"open":272.51,"high":273.56,"low":271.95,"close":273.42,"volume":82724160,"date":"2018-01-05"},{"open":273.31,"high":274.1,"low":272.98,"close":273.92,"volume":57116850,"date":"2018-01-08"},{"open":274.4,"high":275.25,"low":274.08,"close":274.54,"volume":57114650,"date":"2018-01-09"},{"open":273.68,"high":274.42,"low":272.92,"close":274.12,"volume":69394220,"date":"2018-01-10"},{"open":274.75,"high":276.12,"low":274.56,"close":276.12,"volume":62236650,"date":"2018-01-11"},{"open":276.42,"high":278.11,"low":276.08,"close":277.92,"volume":90463870,"date":"2018-01-12"},{"open":279.35,"high":280.09,"low":276.18,"close":276.97,"volume":106269200,"date":"2018-01-16"},{"open":278.03,"high":280.05,"low":276.97,"close":279.61,"volume":112844200,"date":"2018-01-17"},{"open":279.48,"high":279.96,"low":278.58,"close":279.14,"volume":100397600,"date":"2018-01-18"},{"open":279.8,"high":280.41,"low":279.14,"close":280.41,"volume":141303100,"date":"2018-01-19"},{"open":280.17,"high":282.69,"low":280.11,"close":282.69,"volume":91146870,"date":"2018-01-22"},{"open":282.74,"high":283.62,"low":282.37,"close":283.29,"volume":96892090,"date":"2018-01-23"},{"open":284.02,"high":284.7,"low":281.84,"close":283.18,"volume":134617200,"date":"2018-01-24"},{"open":284.16,"high":284.27,"low":282.4,"close":283.3,"volume":84342320,"date":"2018-01-25"},{"open":284.25,"high":286.63,"low":283.96,"close":286.58,"volume":107598800,"date":"2018-01-26"},{"open":285.93,"high":286.43,"low":284.5,"close":284.68,"volume":89891820,"date":"2018-01-29"},{"open":282.6,"high":284.74,"low":281.22,"close":281.76,"volume":131479000,"date":"2018-01-30"},{"open":282.73,"high":283.3,"low":280.68,"close":281.9,"volume":118655600,"date":"2018-01-31"},{"open":281.07,"high":283.06,"low":280.68,"close":281.58,"volume":89757330,"date":"2018-02-01"},{"open":280.08,"high":280.23,"low":275.41,"close":275.45,"volume":172897100,"date":"2018-02-02"},{"open":273.45,"high":275.85,"low":263.31,"close":263.93,"volume":292453400,"date":"2018-02-05"},{"open":259.94,"high":269.7,"low":258.7,"close":269.13,"volume":353681700,"date":"2018-02-06"},{"open":268.5,"high":272.36,"low":267.58,"close":267.67,"volume":166678000,"date":"2018-02-07"},{"open":268.01,"high":268.17,"low":257.59,"close":257.63,"volume":244841900,"date":"2018-02-08"},{"open":260.8,"high":263.61,"low":252.92,"close":261.5,"volume":283273100,"date":"2018-02-09"},{"open":263.83,"high":267.01,"low":261.66,"close":265.34,"volume":140752800,"date":"2018-02-12"},{"open":263.97,"high":266.62,"low":263.31,"close":266,"volume":81055770,"date":"2018-02-13"},{"open":264.31,"high":270,"low":264.3,"close":269.59,"volume":120406400,"date":"2018-02-14"},{"open":271.57,"high":273.04,"low":268.77,"close":273.03,"volume":110226800,"date":"2018-02-15"},{"open":272.32,"high":275.32,"low":272.27,"close":273.11,"volume":160341500,"date":"2018-02-16"},{"open":272.03,"high":273.67,"low":270.5,"close":271.4,"volume":85431860,"date":"2018-02-20"},{"open":271.9,"high":274.72,"low":269.94,"close":270.05,"volume":97671020,"date":"2018-02-21"},{"open":271.1,"high":273.05,"low":269.64,"close":270.4,"volume":108484800,"date":"2018-02-22"},{"open":271.79,"high":274.71,"low":271.25,"close":274.71,"volume":92045650,"date":"2018-02-23"},{"open":275.93,"high":278.01,"low":275.26,"close":277.9,"volume":85166420,"date":"2018-02-26"},{"open":278.11,"high":278.92,"low":274.36,"close":274.43,"volume":98302760,"date":"2018-02-27"},{"open":275.68,"high":276.19,"low":271.29,"close":271.65,"volume":121488400,"date":"2018-02-28"},{"open":271.41,"high":273.17,"low":266,"close":267.7,"volume":176457600,"date":"2018-03-01"},{"open":265.8,"high":269.72,"low":264.82,"close":269.08,"volume":138968000,"date":"2018-03-02"},{"open":267.73,"high":272.89,"low":267.61,"close":272.19,"volume":96744650,"date":"2018-03-05"},{"open":273.3,"high":273.39,"low":271.18,"close":272.88,"volume":75247670,"date":"2018-03-06"},{"open":270.42,"high":273.18,"low":270.2,"close":272.78,"volume":86910350,"date":"2018-03-07"},{"open":273.55,"high":274.24,"low":272.42,"close":274.1,"volume":66585910,"date":"2018-03-08"},{"open":275.7,"high":278.87,"low":275.34,"close":278.87,"volume":113447100,"date":"2018-03-09"},{"open":279.2,"high":279.91,"low":278.08,"close":278.52,"volume":71759540,"date":"2018-03-12"},{"open":279.84,"high":280.41,"low":276.03,"close":276.72,"volume":89639370,"date":"2018-03-13"},{"open":277.81,"high":278.02,"low":274.67,"close":275.3,"volume":105737200,"date":"2018-03-14"},{"open":275.88,"high":276.61,"low":274.43,"close":275,"volume":80722410,"date":"2018-03-15"},{"open":274.5,"high":275.39,"low":274.14,"close":274.2,"volume":99805450,"date":"2018-03-16"},{"open":273.35,"high":274.4,"low":268.62,"close":270.49,"volume":108516000,"date":"2018-03-19"},{"open":270.94,"high":271.67,"low":270.18,"close":270.95,"volume":59438810,"date":"2018-03-20"},{"open":270.9,"high":273.27,"low":270.19,"close":270.43,"volume":78515750,"date":"2018-03-21"},{"open":267.91,"high":268.87,"low":263.36,"close":263.67,"volume":147715200,"date":"2018-03-22"},{"open":264.17,"high":265.02,"low":257.83,"close":258.05,"volume":183290800,"date":"2018-03-23"},{"open":262.13,"high":265.43,"low":259.41,"close":265.11,"volume":141055300,"date":"2018-03-26"},{"open":266.17,"high":266.77,"low":258.84,"close":260.6,"volume":129121800,"date":"2018-03-27"},{"open":260.75,"high":262.64,"low":258.58,"close":259.83,"volume":146259600,"date":"2018-03-28"},{"open":261.12,"high":265.26,"low":259.84,"close":263.15,"volume":123918900,"date":"2018-03-29"},{"open":262.55,"high":263.13,"low":254.67,"close":257.47,"volume":185059000,"date":"2018-04-02"},{"open":258.87,"high":261.31,"low":256.84,"close":260.77,"volume":119649600,"date":"2018-04-03"},{"open":256.75,"high":264.36,"low":256.6,"close":263.56,"volume":123488600,"date":"2018-04-04"},{"open":265.55,"high":266.64,"low":264.32,"close":265.64,"volume":80939550,"date":"2018-04-05"},{"open":263.42,"high":265.11,"low":258,"close":259.72,"volume":179290700,"date":"2018-04-06"},{"open":261.37,"high":264.84,"low":259.94,"close":261,"volume":104953500,"date":"2018-04-09"},{"open":264.27,"high":266.04,"low":262.98,"close":265.15,"volume":105267300,"date":"2018-04-10"},{"open":263.47,"high":265.64,"low":263.39,"close":263.76,"volume":91002710,"date":"2018-04-11"},{"open":265.26,"high":267,"low":265.06,"close":265.93,"volume":68430410,"date":"2018-04-12"},{"open":267.41,"high":267.54,"low":264.01,"close":265.15,"volume":84883690,"date":"2018-04-13"},{"open":267,"high":268.2,"low":266.07,"close":267.33,"volume":62762920,"date":"2018-04-16"},{"open":269.33,"high":270.87,"low":268.75,"close":270.19,"volume":64011070,"date":"2018-04-17"},{"open":270.69,"high":271.3,"low":269.87,"close":270.39,"volume":57073780,"date":"2018-04-18"},{"open":269.65,"high":269.88,"low":267.72,"close":268.89,"volume":77570630,"date":"2018-04-19"},{"open":268.81,"high":269.06,"low":265.61,"close":266.61,"volume":99469420,"date":"2018-04-20"},{"open":267.26,"high":267.89,"low":265.35,"close":266.57,"volume":65463180,"date":"2018-04-23"},{"open":267.73,"high":267.98,"low":261.28,"close":262.98,"volume":112734000,"date":"2018-04-24"},{"open":262.91,"high":264.13,"low":260.85,"close":263.63,"volume":103238300,"date":"2018-04-25"},{"open":264.79,"high":267.25,"low":264.29,"close":266.31,"volume":67441210,"date":"2018-04-26"},{"open":267,"high":267.34,"low":265.5,"close":266.56,"volume":57021920,"date":"2018-04-27"},{"open":267.26,"high":267.89,"low":264.43,"close":264.51,"volume":80475460,"date":"2018-04-30"},{"open":263.87,"high":265.1,"low":262.11,"close":264.98,"volume":75986700,"date":"2018-05-01"},{"open":264.76,"high":265.68,"low":262.76,"close":263.2,"volume":85501550,"date":"2018-05-02"},{"open":262.26,"high":263.36,"low":259.05,"close":262.62,"volume":136144700,"date":"2018-05-03"},{"open":261.52,"high":266.79,"low":261.15,"close":266.02,"volume":91154240,"date":"2018-05-04"},{"open":266.89,"high":268.02,"low":266.11,"close":266.92,"volume":55054350,"date":"2018-05-07"},{"open":266.5,"high":267.33,"low":265.15,"close":266.92,"volume":67338050,"date":"2018-05-08"},{"open":267.68,"high":269.87,"low":267.09,"close":269.5,"volume":59538590,"date":"2018-05-09"},{"open":270.34,"high":272.39,"low":270.22,"close":272.02,"volume":70764000,"date":"2018-05-10"},{"open":272.16,"high":273.15,"low":271.58,"close":272.85,"volume":59725680,"date":"2018-05-11"},{"open":273.34,"high":274.08,"low":272.36,"close":272.98,"volume":54702570,"date":"2018-05-14"},{"open":271.59,"high":271.61,"low":270.03,"close":271.1,"volume":86876380,"date":"2018-05-15"},{"open":271.14,"high":272.76,"low":271.11,"close":272.24,"volume":53759700,"date":"2018-05-16"},{"open":271.94,"high":273.23,"low":271.13,"close":272.01,"volume":56371150,"date":"2018-05-17"},{"open":271.62,"high":272.03,"low":270.93,"close":271.33,"volume":64174990,"date":"2018-05-18"},{"open":273.01,"high":273.98,"low":271.35,"close":273.37,"volume":57738110,"date":"2018-05-21"},{"open":273.96,"high":274.25,"low":272.24,"close":272.61,"volume":52880880,"date":"2018-05-22"},{"open":271.17,"high":273.39,"low":270.99,"close":273.36,"volume":64605540,"date":"2018-05-23"},{"open":272.91,"high":273.22,"low":270.78,"close":272.8,"volume":75966080,"date":"2018-05-24"},{"open":272.15,"high":272.86,"low":271.58,"close":272.15,"volume":56329040,"date":"2018-05-25"},{"open":270.31,"high":271.17,"low":267.76,"close":269.02,"volume":115692100,"date":"2018-05-29"},{"open":270.5,"high":273.11,"low":270.42,"close":272.61,"volume":69396900,"date":"2018-05-30"},{"open":272.15,"high":272.49,"low":270.26,"close":270.94,"volume":93426970,"date":"2018-05-31"},{"open":272.41,"high":273.94,"low":272.33,"close":273.6,"volume":71088010,"date":"2018-06-01"},{"open":274.53,"high":275.19,"low":274.26,"close":274.9,"volume":45188240,"date":"2018-06-04"},{"open":275.05,"high":275.53,"low":274.18,"close":275.1,"volume":50988090,"date":"2018-06-05"},{"open":275.79,"high":277.52,"low":275.09,"close":277.4,"volume":62498610,"date":"2018-06-06"},{"open":277.95,"high":278.28,"low":276.34,"close":277.37,"volume":72882070,"date":"2018-06-07"},{"open":276.85,"high":278.25,"low":276.66,"close":278.19,"volume":71981550,"date":"2018-06-08"},{"open":278.44,"high":279.37,"low":278.31,"close":278.56,"volume":58757260,"date":"2018-06-11"},{"open":279.03,"high":279.33,"low":278.19,"close":278.92,"volume":72240090,"date":"2018-06-12"},{"open":279.19,"high":279.48,"low":277.8,"close":278.03,"volume":78889800,"date":"2018-06-13"},{"open":279.01,"high":279.33,"low":278.06,"close":278.73,"volume":76394330,"date":"2018-06-14"},{"open":276.6,"high":277.51,"low":275.35,"close":277.13,"volume":119448800,"date":"2018-06-15"},{"open":275.49,"high":276.7,"low":274.95,"close":276.56,"volume":52549580,"date":"2018-06-18"},{"open":274,"high":275.75,"low":273.53,"close":275.5,"volume":97395160,"date":"2018-06-19"},{"open":276.27,"high":276.72,"low":275.59,"close":275.97,"volume":53652060,"date":"2018-06-20"},{"open":275.96,"high":275.98,"low":273.68,"close":274.24,"volume":70864990,"date":"2018-06-21"},{"open":275.66,"high":275.79,"low":274.49,"close":274.74,"volume":56516380,"date":"2018-06-22"},{"open":273.44,"high":273.62,"low":269.1,"close":271,"volume":137668700,"date":"2018-06-25"},{"open":271.64,"high":272.56,"low":270.79,"close":271.6,"volume":68525150,"date":"2018-06-26"},{"open":272.26,"high":273.87,"low":269.18,"close":269.35,"volume":104838900,"date":"2018-06-27"},{"open":269.29,"high":271.75,"low":268.49,"close":270.89,"volume":76511740,"date":"2018-06-28"},{"open":272.12,"high":273.66,"low":271.15,"close":271.28,"volume":97444490,"date":"2018-06-29"},{"open":269.51,"high":272.04,"low":269.24,"close":271.86,"volume":63370550,"date":"2018-07-02"},{"open":272.87,"high":272.98,"low":270.42,"close":270.9,"volume":42187070,"date":"2018-07-03"},{"open":272.17,"high":273.18,"low":270.96,"close":273.11,"volume":56621680,"date":"2018-07-05"},{"open":273.14,"high":275.84,"low":272.71,"close":275.42,"volume":66414600,"date":"2018-07-06"},{"open":276.55,"high":277.96,"low":276.5,"close":277.9,"volume":49652160,"date":"2018-07-09"},{"open":278.41,"high":279.01,"low":278.08,"close":278.9,"volume":51162450,"date":"2018-07-10"},{"open":277.15,"high":278.04,"low":276.52,"close":276.86,"volume":76905490,"date":"2018-07-11"},{"open":278.28,"high":279.43,"low":277.6,"close":279.37,"volume":59986150,"date":"2018-07-12"},{"open":279.17,"high":279.93,"low":278.66,"close":279.59,"volume":48211510,"date":"2018-07-13"},{"open":279.64,"high":279.8,"low":278.84,"close":279.34,"volume":48070320,"date":"2018-07-16"},{"open":278.47,"high":280.91,"low":278.41,"close":280.47,"volume":52171530,"date":"2018-07-17"},{"open":280.56,"high":281.18,"low":280.06,"close":281.06,"volume":44475860,"date":"2018-07-18"},{"open":280.31,"high":280.74,"low":279.46,"close":280,"volume":61337540,"date":"2018-07-19"},{"open":279.77,"high":280.48,"low":279.5,"close":279.68,"volume":83120620,"date":"2018-07-20"},{"open":279.45,"high":280.43,"low":279.06,"close":280.2,"volume":46971110,"date":"2018-07-23"},{"open":281.79,"high":282.56,"low":280.63,"close":281.61,"volume":67830670,"date":"2018-07-24"},{"open":281.33,"high":284.37,"low":281.28,"close":284.01,"volume":78136310,"date":"2018-07-25"},{"open":283.2,"high":284.11,"low":283.09,"close":283.34,"volume":57764990,"date":"2018-07-26"},{"open":283.71,"high":283.82,"low":280.38,"close":281.42,"volume":76745550,"date":"2018-07-27"},{"open":281.51,"high":281.69,"low":279.36,"close":279.95,"volume":63129490,"date":"2018-07-30"},{"open":280.81,"high":282.02,"low":280.38,"close":281.33,"volume":68048690,"date":"2018-07-31"},{"open":281.56,"high":282.13,"low":280.13,"close":280.86,"volume":53750270,"date":"2018-08-01"},{"open":279.39,"high":282.58,"low":279.16,"close":282.39,"volume":63362570,"date":"2018-08-02"},{"open":282.53,"high":283.66,"low":282.33,"close":283.6,"volume":53903840,"date":"2018-08-03"},{"open":283.64,"high":284.99,"low":283.2,"close":284.64,"volume":39089820,"date":"2018-08-06"},{"open":285.39,"high":286.01,"low":285.24,"close":285.58,"volume":43055550,"date":"2018-08-07"},{"open":285.39,"high":285.91,"low":284.94,"close":285.46,"volume":41980470,"date":"2018-08-08"},{"open":285.53,"high":285.97,"low":284.92,"close":285.07,"volume":35577000,"date":"2018-08-09"},{"open":283.45,"high":284.06,"low":282.36,"close":283.16,"volume":76861430,"date":"2018-08-10"},{"open":283.47,"high":284.16,"low":281.77,"close":282.1,"volume":65603520,"date":"2018-08-13"},{"open":282.92,"high":284.17,"low":282.48,"close":283.9,"volume":43699800,"date":"2018-08-14"},{"open":282.38,"high":282.54,"low":280.16,"close":281.78,"volume":102770900,"date":"2018-08-15"},{"open":283.4,"high":285.04,"low":283.36,"close":284.06,"volume":69735140,"date":"2018-08-16"},{"open":283.83,"high":285.56,"low":283.37,"close":285.06,"volume":65486180,"date":"2018-08-17"},{"open":285.57,"high":285.97,"low":285.06,"close":285.67,"volume":39617170,"date":"2018-08-20"},{"open":286.25,"high":287.31,"low":285.71,"close":286.34,"volume":66735600,"date":"2018-08-21"},{"open":285.88,"high":286.76,"low":285.58,"close":286.17,"volume":44860080,"date":"2018-08-22"},{"open":285.97,"high":286.94,"low":285.43,"close":285.79,"volume":49159070,"date":"2018-08-23"},{"open":286.44,"high":287.67,"low":286.38,"close":287.51,"volume":57455140,"date":"2018-08-24"},{"open":288.86,"high":289.9,"low":288.68,"close":289.78,"volume":56960210,"date":"2018-08-27"},{"open":290.3,"high":290.42,"low":289.4,"close":289.92,"volume":46825850,"date":"2018-08-28"},{"open":290.16,"high":291.74,"low":289.89,"close":291.48,"volume":61428440,"date":"2018-08-29"},{"open":290.94,"high":291.36,"low":289.63,"close":290.3,"volume":61132280,"date":"2018-08-30"},{"open":289.84,"high":290.81,"low":289.29,"close":290.31,"volume":65239910,"date":"2018-08-31"},{"open":289.84,"high":290.21,"low":288.68,"close":289.81,"volume":57127320,"date":"2018-09-04"},{"open":289.41,"high":289.64,"low":287.89,"close":289.03,"volume":71962480,"date":"2018-09-05"},{"open":289.15,"high":289.49,"low":287,"close":288.16,"volume":65822170,"date":"2018-09-06"},{"open":286.98,"high":288.7,"low":286.71,"close":287.6,"volume":72113310,"date":"2018-09-07"},{"open":288.74,"high":289.04,"low":287.88,"close":288.1,"volume":49916740,"date":"2018-09-10"},{"open":287.37,"high":289.55,"low":286.98,"close":289.05,"volume":50392160,"date":"2018-09-11"},{"open":289.06,"high":289.8,"low":288.23,"close":289.12,"volume":59732730,"date":"2018-09-12"},{"open":290.32,"high":291.04,"low":290,"close":290.83,"volume":50918630,"date":"2018-09-13"},{"open":291.06,"high":291.27,"low":290,"close":290.88,"volume":54931910,"date":"2018-09-14"},{"open":290.82,"high":290.86,"low":289.03,"close":289.34,"volume":67988580,"date":"2018-09-17"},{"open":289.58,"high":291.58,"low":289.55,"close":290.91,"volume":61839370,"date":"2018-09-18"},{"open":290.97,"high":291.69,"low":290.83,"close":291.22,"volume":48973100,"date":"2018-09-19"},{"open":292.64,"high":293.94,"low":291.24,"close":293.58,"volume":100066700,"date":"2018-09-20"},{"open":293.09,"high":293.22,"low":291.81,"close":291.99,"volume":105393700,"date":"2018-09-21"},{"open":291.34,"high":291.5,"low":290.37,"close":291.02,"volume":53235550,"date":"2018-09-24"},{"open":291.53,"high":291.65,"low":290.48,"close":290.75,"volume":44311990,"date":"2018-09-25"},{"open":290.91,"high":292.24,"low":289.41,"close":289.88,"volume":79534430,"date":"2018-09-26"},{"open":290.41,"high":291.91,"low":290.1,"close":290.69,"volume":59169340,"date":"2018-09-27"},{"open":289.99,"high":291.28,"low":289.95,"close":290.72,"volume":70041610,"date":"2018-09-28"},{"open":292.11,"high":292.93,"low":290.98,"close":291.73,"volume":61989950,"date":"2018-10-01"},{"open":291.56,"high":292.36,"low":291.14,"close":291.56,"volume":47142170,"date":"2018-10-02"},{"open":292.74,"high":293.21,"low":291.32,"close":291.72,"volume":64562270,"date":"2018-10-03"},{"open":291.18,"high":291.24,"low":287.66,"close":289.44,"volume":111364900,"date":"2018-10-04"},{"open":289.69,"high":290.27,"low":286.22,"close":287.82,"volume":105802000,"date":"2018-10-05"},{"open":287.05,"high":288.22,"low":285.5,"close":287.82,"volume":87632150,"date":"2018-10-08"},{"open":287.39,"high":288.86,"low":286.77,"close":287.4,"volume":74119800,"date":"2018-10-09"},{"open":286.83,"high":286.91,"low":277.88,"close":278.3,"volume":211986800,"date":"2018-10-10"},{"open":277.08,"high":278.9,"low":270.36,"close":272.17,"volume":272817700,"date":"2018-10-11"},{"open":276.77,"high":277.09,"low":272.37,"close":275.95,"volume":182875500,"date":"2018-10-12"},{"open":275.55,"high":277.04,"low":274.3,"close":274.4,"volume":101950500,"date":"2018-10-15"},{"open":276.6,"high":280.82,"low":276.07,"close":280.4,"volume":118066700,"date":"2018-10-16"},{"open":280.44,"high":281.15,"low":277.56,"close":280.45,"volume":110264900,"date":"2018-10-17"},{"open":279.4,"high":280.07,"low":274.97,"close":276.4,"volume":134193100,"date":"2018-10-18"},{"open":277.13,"high":279.3,"low":275.47,"close":276.25,"volume":139420600,"date":"2018-10-19"},{"open":277,"high":277.36,"low":274.41,"close":275.01,"volume":82135740,"date":"2018-10-22"},{"open":270.95,"high":274.87,"low":268.61,"close":273.61,"volume":145303800,"date":"2018-10-23"},{"open":273.33,"high":273.76,"low":264.7,"close":265.32,"volume":175529100,"date":"2018-10-24"},{"open":267.38,"high":271.81,"low":266.23,"close":270.08,"volume":137407500,"date":"2018-10-25"},{"open":265.92,"high":271,"low":262.29,"close":265.33,"volume":201334300,"date":"2018-10-26"},{"open":268.8,"high":270.25,"low":259.85,"close":263.86,"volume":159000800,"date":"2018-10-29"},{"open":263.67,"high":268.12,"low":263.12,"close":267.77,"volume":156591000,"date":"2018-10-30"},{"open":270.65,"high":273.23,"low":270.12,"close":270.63,"volume":127608600,"date":"2018-10-31"},{"open":271.6,"high":273.73,"low":270.38,"close":273.51,"volume":98741380,"date":"2018-11-01"},{"open":274.75,"high":275.23,"low":269.59,"close":271.89,"volume":122439600,"date":"2018-11-02"},{"open":272.44,"high":274.01,"low":271.35,"close":273.39,"volume":65439740,"date":"2018-11-05"},{"open":273.32,"high":275.3,"low":273.25,"close":275.12,"volume":58983590,"date":"2018-11-06"},{"open":277.56,"high":281.1,"low":277.08,"close":281.01,"volume":102473700,"date":"2018-11-07"},{"open":280.11,"high":281.22,"low":279.22,"close":280.5,"volume":65315460,"date":"2018-11-08"},{"open":279.03,"high":279.24,"low":276.18,"close":277.76,"volume":98751520,"date":"2018-11-09"},{"open":277.19,"high":277.46,"low":271.99,"close":272.57,"volume":99129960,"date":"2018-11-12"},{"open":273.09,"high":275.33,"low":271.25,"close":272.06,"volume":97769120,"date":"2018-11-13"},{"open":274.16,"high":274.61,"low":268.45,"close":270.2,"volume":124389400,"date":"2018-11-14"},{"open":268.78,"high":273.54,"low":267.01,"close":273.02,"volume":134732600,"date":"2018-11-15"},{"open":271.79,"high":274.75,"low":271.21,"close":273.73,"volume":126601900,"date":"2018-11-16"},{"open":273.05,"high":273.38,"low":268.07,"close":269.1,"volume":102555300,"date":"2018-11-19"},{"open":265.36,"high":267,"low":263.15,"close":264.12,"volume":135506200,"date":"2018-11-20"},{"open":265.86,"high":267.15,"low":265.01,"close":265.02,"volume":73868530,"date":"2018-11-21"},{"open":263.18,"high":264.82,"low":263.07,"close":263.25,"volume":42807880,"date":"2018-11-23"},{"open":265.78,"high":267.75,"low":265.34,"close":267.5,"volume":79705470,"date":"2018-11-26"},{"open":266.34,"high":268.4,"low":265.66,"close":268.4,"volume":75273810,"date":"2018-11-27"},{"open":269.6,"high":274.58,"low":268.33,"close":274.58,"volume":127124600,"date":"2018-11-28"},{"open":273.71,"high":275.55,"low":272.43,"close":273.98,"volume":81616860,"date":"2018-11-29"},{"open":273.81,"high":276.28,"low":273.45,"close":275.65,"volume":95107720,"date":"2018-11-30"},{"open":280.28,"high":280.4,"low":277.51,"close":279.3,"volume":102782300,"date":"2018-12-03"},{"open":278.37,"high":278.85,"low":269.9,"close":270.25,"volume":176092500,"date":"2018-12-04"},{"open":265.92,"high":269.97,"low":262.44,"close":269.84,"volume":203716500,"date":"2018-12-06"},{"open":269.46,"high":271.22,"low":262.63,"close":263.57,"volume":160872400,"date":"2018-12-07"},{"open":263.37,"high":265.16,"low":258.62,"close":264.07,"volume":151022400,"date":"2018-12-10"},{"open":267.66,"high":267.87,"low":262.48,"close":264.13,"volume":120632500,"date":"2018-12-11"},{"open":267.47,"high":269,"low":265.37,"close":265.46,"volume":97670090,"date":"2018-12-12"},{"open":266.52,"high":267.49,"low":264.12,"close":265.37,"volume":96168730,"date":"2018-12-13"},{"open":262.96,"high":264.03,"low":259.85,"close":260.47,"volume":116727700,"date":"2018-12-14"},{"open":259.4,"high":260.65,"low":253.53,"close":255.36,"volume":165088800,"date":"2018-12-17"},{"open":257.2,"high":257.95,"low":253.28,"close":255.08,"volume":133073600,"date":"2018-12-18"},{"open":255.17,"high":259.4,"low":249.35,"close":251.26,"volume":214312900,"date":"2018-12-19"},{"open":249.86,"high":251.62,"low":244.65,"close":247.17,"volume":247438000,"date":"2018-12-20"},{"open":246.74,"high":249.71,"low":239.98,"close":240.7,"volume":252779300,"date":"2018-12-21"},{"open":239.04,"high":240.84,"low":234.27,"close":234.34,"volume":147311600,"date":"2018-12-24"},{"open":235.97,"high":246.18,"low":233.76,"close":246.18,"volume":217567600,"date":"2018-12-26"},{"open":242.57,"high":248.29,"low":238.96,"close":248.07,"volume":184664900,"date":"2018-12-27"},{"open":249.58,"high":251.4,"low":246.45,"close":247.75,"volume":152931300,"date":"2018-12-28"},{"open":249.56,"high":250.19,"low":247.47,"close":249.92,"volume":143399900,"date":"2018-12-31"},{"open":245.98,"high":251.21,"low":245.95,"close":250.18,"volume":126041700,"date":"2019-01-02"},{"open":248.23,"high":248.57,"low":243.67,"close":244.21,"volume":142029300,"date":"2019-01-03"},{"open":247.59,"high":253.11,"low":247.17,"close":252.39,"volume":142444500,"date":"2019-01-04"},{"open":252.69,"high":255.95,"low":251.69,"close":254.38,"volume":102307400,"date":"2019-01-07"},{"open":256.82,"high":257.31,"low":254,"close":256.77,"volume":101804900,"date":"2019-01-08"},{"open":257.56,"high":258.91,"low":256.19,"close":257.97,"volume":94640560,"date":"2019-01-09"},{"open":256.26,"high":259.16,"low":255.5,"close":258.88,"volume":96462500,"date":"2019-01-10"},{"open":257.68,"high":259.01,"low":257.03,"close":258.98,"volume":72812270,"date":"2019-01-11"},{"open":256.86,"high":258.3,"low":256.41,"close":257.4,"volume":69913980,"date":"2019-01-14"},{"open":257.82,"high":260.7,"low":257.81,"close":260.35,"volume":84892580,"date":"2019-01-15"},{"open":260.83,"high":261.97,"low":260.6,"close":260.98,"volume":77489420,"date":"2019-01-16"},{"open":260.01,"high":263.92,"low":259.96,"close":262.96,"volume":94873800,"date":"2019-01-17"},{"open":264.98,"high":266.98,"low":263,"close":266.46,"volume":124175900,"date":"2019-01-18"},{"open":264.82,"high":265.06,"low":261.06,"close":262.86,"volume":115253300,"date":"2019-01-22"},{"open":264.01,"high":264.79,"low":260.66,"close":263.41,"volume":84305190,"date":"2019-01-23"},{"open":263.21,"high":264.2,"low":262.08,"close":263.55,"volume":58643080,"date":"2019-01-24"},{"open":265.61,"high":266.7,"low":263.66,"close":265.78,"volume":96838230,"date":"2019-01-25"},{"open":263.39,"high":263.83,"low":261.79,"close":263.76,"volume":85027280,"date":"2019-01-28"},{"open":263.92,"high":264.55,"low":262.48,"close":263.41,"volume":65024130,"date":"2019-01-29"},{"open":265.1,"high":268.52,"low":264.25,"close":267.58,"volume":92069900,"date":"2019-01-30"},{"open":267.51,"high":270.47,"low":267.27,"close":269.93,"volume":103347200,"date":"2019-01-31"},{"open":270.15,"high":271.2,"low":269.18,"close":270.06,"volume":85738850,"date":"2019-02-01"},{"open":270.11,"high":272.03,"low":269.36,"close":271.96,"volume":60610790,"date":"2019-02-04"},{"open":272.44,"high":273.44,"low":271.88,"close":273.1,"volume":79447070,"date":"2019-02-05"},{"open":272.79,"high":273.34,"low":271.92,"close":272.74,"volume":58009950,"date":"2019-02-06"},{"open":270.94,"high":271.55,"low":268.29,"close":270.14,"volume":95030290,"date":"2019-02-07"},{"open":268.75,"high":270.58,"low":267.83,"close":270.47,"volume":75742440,"date":"2019-02-08"},{"open":271.2,"high":271.49,"low":270.03,"close":270.62,"volume":67807910,"date":"2019-02-11"},{"open":272.42,"high":274.52,"low":272.34,"close":274.1,"volume":71990420,"date":"2019-02-12"},{"open":275.03,"high":275.93,"low":274.56,"close":274.99,"volume":64930780,"date":"2019-02-13"},{"open":273.78,"high":275.64,"low":272.87,"close":274.38,"volume":82409970,"date":"2019-02-14"},{"open":276.36,"high":277.41,"low":276.13,"close":277.37,"volume":96744830,"date":"2019-02-15"},{"open":276.48,"high":278.58,"low":276.47,"close":277.85,"volume":58802310,"date":"2019-02-19"},{"open":277.81,"high":278.92,"low":277.25,"close":278.41,"volume":76479570,"date":"2019-02-20"},{"open":277.7,"high":278.1,"low":276.35,"close":277.42,"volume":63984460,"date":"2019-02-21"},{"open":278.11,"high":279.36,"low":277.4,"close":279.14,"volume":77132070,"date":"2019-02-22"},{"open":280.73,"high":281.31,"low":279.43,"close":279.52,"volume":68642630,"date":"2019-02-25"},{"open":279.13,"high":280.3,"low":278.9,"close":279.32,"volume":56491990,"date":"2019-02-26"},{"open":278.52,"high":279.59,"low":277.48,"close":279.2,"volume":56131350,"date":"2019-02-27"},{"open":278.96,"high":279.45,"low":278.32,"close":278.68,"volume":69048080,"date":"2019-02-28"},{"open":280.44,"high":280.88,"low":278.82,"close":280.42,"volume":77586110,"date":"2019-03-01"},{"open":281.6,"high":281.87,"low":276.84,"close":279.4,"volume":106181700,"date":"2019-03-04"},{"open":279.54,"high":279.76,"low":278.41,"close":279.02,"volume":58813100,"date":"2019-03-05"},{"open":279.15,"high":279.16,"low":276.97,"close":277.33,"volume":74824560,"date":"2019-03-06"},{"open":276.83,"high":276.99,"low":274.07,"close":275.01,"volume":94692650,"date":"2019-03-07"},{"open":272.94,"high":274.65,"low":272.42,"close":274.46,"volume":85634780,"date":"2019-03-08"},{"open":275.26,"high":278.62,"low":275.23,"close":278.44,"volume":64752480,"date":"2019-03-11"},{"open":279.06,"high":280.07,"low":278.85,"close":279.49,"volume":79432230,"date":"2019-03-12"},{"open":280.48,"high":282.38,"low":280.3,"close":281.34,"volume":80111580,"date":"2019-03-13"},{"open":281.37,"high":281.84,"low":280.67,"close":281.16,"volume":67354180,"date":"2019-03-14"},{"open":280.54,"high":282.21,"low":280.33,"close":281.31,"volume":80558110,"date":"2019-03-15"},{"open":281.55,"high":282.66,"low":281.3,"close":282.33,"volume":61813150,"date":"2019-03-18"},{"open":283.51,"high":284.36,"low":281.41,"close":282.4,"volume":90060530,"date":"2019-03-19"},{"open":282.16,"high":283.5,"low":280.32,"close":281.55,"volume":84349430,"date":"2019-03-20"},{"open":280.64,"high":285.18,"low":280.59,"close":284.73,"volume":79394020,"date":"2019-03-21"},{"open":283.22,"high":283.8,"low":279.18,"close":279.25,"volume":122400900,"date":"2019-03-22"},{"open":278.87,"high":280.19,"low":277.64,"close":279.04,"volume":84898680,"date":"2019-03-25"},{"open":280.99,"high":282.18,"low":279.56,"close":281.12,"volume":67884060,"date":"2019-03-26"},{"open":281.11,"high":281.76,"low":277.93,"close":279.65,"volume":72092750,"date":"2019-03-27"},{"open":280.35,"high":281.21,"low":279.07,"close":280.71,"volume":55987830,"date":"2019-03-28"},{"open":282.39,"high":282.84,"low":281.14,"close":282.48,"volume":81882480,"date":"2019-03-29"},{"open":284.7,"high":286.16,"low":284.4,"close":285.83,"volume":77289510,"date":"2019-04-01"},{"open":286.04,"high":286.23,"low":285.09,"close":285.97,"volume":39939210,"date":"2019-04-02"},{"open":287.32,"high":287.76,"low":285.75,"close":286.42,"volume":68027480,"date":"2019-04-03"},{"open":286.78,"high":287.46,"low":286.01,"close":287.18,"volume":48868830,"date":"2019-04-04"},{"open":287.92,"high":288.63,"low":287.6,"close":288.57,"volume":58454610,"date":"2019-04-05"},{"open":288.1,"high":288.91,"low":287.37,"close":288.79,"volume":53462150,"date":"2019-04-08"},{"open":287.72,"high":288.08,"low":286.7,"close":287.31,"volume":66072820,"date":"2019-04-09"},{"open":287.77,"high":288.39,"low":287.31,"close":288.29,"volume":52463390,"date":"2019-04-10"},{"open":288.83,"high":288.84,"low":287.58,"close":288.21,"volume":54940520,"date":"2019-04-11"},{"open":290,"high":290.47,"low":288.26,"close":290.16,"volume":69638530,"date":"2019-04-12"},{"open":290.24,"high":290.35,"low":289.08,"close":289.97,"volume":49795630,"date":"2019-04-15"},{"open":290.95,"high":291.01,"low":289.5,"close":290.16,"volume":52066270,"date":"2019-04-16"},{"open":291.4,"high":291.43,"low":288.99,"close":289.45,"volume":58028490,"date":"2019-04-17"},{"open":290.1,"high":290.32,"low":288.66,"close":290.02,"volume":68662280,"date":"2019-04-18"},{"open":289.17,"high":290.44,"low":289.07,"close":290.27,"volume":39992680,"date":"2019-04-22"},{"open":290.68,"high":293.14,"low":290.42,"close":292.88,"volume":52136160,"date":"2019-04-23"},{"open":292.79,"high":293.16,"low":292.07,"close":292.23,"volume":49470960,"date":"2019-04-24"},{"open":292.12,"high":292.78,"low":290.73,"close":292.05,"volume":57578550,"date":"2019-04-25"},{"open":292.1,"high":293.49,"low":291.24,"close":293.41,"volume":50868100,"date":"2019-04-26"},{"open":293.51,"high":294.45,"low":293.41,"close":293.87,"volume":57043380,"date":"2019-04-29"},{"open":293.49,"high":294.34,"low":291.92,"close":294.02,"volume":78594690,"date":"2019-04-30"},{"open":294.72,"high":294.95,"low":291.8,"close":291.81,"volume":71671870,"date":"2019-05-01"},{"open":291.68,"high":292.7,"low":289.52,"close":291.18,"volume":65030170,"date":"2019-05-02"},{"open":292.82,"high":294.34,"low":291.3,"close":294.03,"volume":56543650,"date":"2019-05-03"},{"open":289.25,"high":293.31,"low":288.9,"close":292.82,"volume":107198100,"date":"2019-05-06"},{"open":290.15,"high":290.81,"low":285.81,"close":287.93,"volume":144729900,"date":"2019-05-07"},{"open":287.53,"high":289.43,"low":286.87,"close":287.53,"volume":91568290,"date":"2019-05-08"},{"open":285.23,"high":287.33,"low":283.3,"close":286.66,"volume":103471100,"date":"2019-05-09"},{"open":285.62,"high":288.94,"low":282.3,"close":288.1,"volume":112429300,"date":"2019-05-10"},{"open":282.42,"high":283.49,"low":279.93,"close":280.86,"volume":127290500,"date":"2019-05-13"},{"open":281.99,"high":285.1,"low":281.85,"close":283.4,"volume":77003230,"date":"2019-05-14"},{"open":281.59,"high":285.77,"low":281.36,"close":285.06,"volume":73956410,"date":"2019-05-15"},{"open":285.84,"high":289.21,"low":285.76,"close":287.7,"volume":76749640,"date":"2019-05-16"},{"open":285.14,"high":288.6,"low":285.12,"close":285.84,"volume":100353000,"date":"2019-05-17"},{"open":284.06,"high":285.43,"low":283.12,"close":283.95,"volume":62877610,"date":"2019-05-20"},{"open":285.83,"high":286.93,"low":285.55,"close":286.51,"volume":46847090,"date":"2019-05-21"},{"open":285.45,"high":286.69,"low":285.1,"close":285.63,"volume":49482470,"date":"2019-05-22"},{"open":283.16,"high":283.21,"low":280.57,"close":282.14,"volume":98733850,"date":"2019-05-23"},{"open":283.74,"high":284.2,"low":282.09,"close":282.78,"volume":55268100,"date":"2019-05-24"},{"open":283.09,"high":284.15,"low":280.13,"close":280.15,"volume":70029360,"date":"2019-05-28"},{"open":278.91,"high":279.36,"low":276.71,"close":278.27,"volume":104972900,"date":"2019-05-29"},{"open":279.11,"high":280.04,"low":277.81,"close":279.03,"volume":62523780,"date":"2019-05-30"},{"open":276.2,"high":277.12,"low":275.24,"close":275.27,"volume":86862780,"date":"2019-05-31"},{"open":275.31,"high":276.55,"low":273.09,"close":274.57,"volume":96427950,"date":"2019-06-03"},{"open":277.12,"high":280.68,"low":276.62,"close":280.53,"volume":77231890,"date":"2019-06-04"},{"open":282.33,"high":282.99,"low":280.32,"close":282.96,"volume":71169720,"date":"2019-06-05"},{"open":283.29,"high":285.55,"low":282.57,"close":284.8,"volume":69430380,"date":"2019-06-06"},{"open":285.93,"high":288.85,"low":285.74,"close":287.65,"volume":74272200,"date":"2019-06-07"},{"open":289.37,"high":290.82,"low":288.87,"close":288.97,"volume":60799050,"date":"2019-06-10"},{"open":290.99,"high":291.4,"low":288.18,"close":288.9,"volume":58641330,"date":"2019-06-11"},{"open":288.64,"high":289.26,"low":287.82,"close":288.39,"volume":47096310,"date":"2019-06-12"},{"open":289.4,"high":289.98,"low":288.62,"close":289.58,"volume":48945160,"date":"2019-06-13"},{"open":289.26,"high":289.93,"low":288.41,"close":289.26,"volume":52324720,"date":"2019-06-14"},{"open":289.52,"high":290.22,"low":289.18,"close":289.37,"volume":39205710,"date":"2019-06-17"},{"open":291.39,"high":293.57,"low":290.99,"close":292.4,"volume":85434820,"date":"2019-06-18"},{"open":292.55,"high":293.65,"low":291.47,"close":293.06,"volume":78674380,"date":"2019-06-19"},{"open":296.04,"high":296.31,"low":293.13,"close":295.86,"volume":116570000,"date":"2019-06-20"},{"open":294.13,"high":295.52,"low":293.76,"close":294,"volume":83309470,"date":"2019-06-21"},{"open":294.23,"high":294.58,"low":293.47,"close":293.64,"volume":47582730,"date":"2019-06-24"},{"open":293.7,"high":293.73,"low":290.64,"close":290.76,"volume":82028660,"date":"2019-06-25"},{"open":291.75,"high":292.31,"low":290.35,"close":290.47,"volume":51584900,"date":"2019-06-26"},{"open":291.31,"high":292.06,"low":290.89,"close":291.5,"volume":40355240,"date":"2019-06-27"},{"open":292.58,"high":293.55,"low":292.01,"close":293,"volume":59350930,"date":"2019-06-28"},{"open":296.68,"high":296.92,"low":294.33,"close":295.66,"volume":79107470,"date":"2019-07-01"},{"open":295.61,"high":296.49,"low":294.68,"close":296.43,"volume":61504540,"date":"2019-07-02"},{"open":297.18,"high":298.82,"low":297.02,"close":298.8,"volume":40898900,"date":"2019-07-03"},{"open":297.44,"high":298.64,"low":296.01,"close":298.46,"volume":51677330,"date":"2019-07-05"},{"open":297.01,"high":298.26,"low":296.22,"close":296.82,"volume":45841770,"date":"2019-07-08"},{"open":295.54,"high":297.52,"low":295.48,"close":297.19,"volume":41101280,"date":"2019-07-09"},{"open":298.37,"high":299.66,"low":297.78,"close":298.61,"volume":58595560,"date":"2019-07-10"},{"open":299.32,"high":299.58,"low":298.2,"close":299.31,"volume":50889480,"date":"2019-07-11"},{"open":299.85,"high":300.73,"low":299.51,"close":300.65,"volume":40354410,"date":"2019-07-12"},{"open":301.13,"high":301.13,"low":300.19,"close":300.75,"volume":33910260,"date":"2019-07-15"},{"open":300.65,"high":300.88,"low":299.44,"close":299.71,"volume":40567960,"date":"2019-07-16"},{"open":299.75,"high":299.93,"low":297.74,"close":297.74,"volume":44102440,"date":"2019-07-17"},{"open":297.19,"high":299.25,"low":296.7,"close":298.83,"volume":51701690,"date":"2019-07-18"},{"open":300.04,"high":300.07,"low":296.96,"close":297.17,"volume":71081240,"date":"2019-07-19"},{"open":297.61,"high":298.5,"low":297.04,"close":297.9,"volume":43687400,"date":"2019-07-22"},{"open":299.14,"high":300.03,"low":298.22,"close":300.03,"volume":44657970,"date":"2019-07-23"},{"open":299.19,"high":301.44,"low":299.09,"close":301.44,"volume":47213230,"date":"2019-07-24"},{"open":300.94,"high":301,"low":299.11,"close":300,"volume":55394090,"date":"2019-07-25"},{"open":300.76,"high":302.23,"low":300.62,"close":302.01,"volume":45084080,"date":"2019-07-26"},{"open":301.88,"high":301.93,"low":300.85,"close":301.46,"volume":38126460,"date":"2019-07-29"},{"open":299.91,"high":301.17,"low":299.49,"close":300.72,"volume":45849050,"date":"2019-07-30"},{"open":300.99,"high":301.2,"low":295.2,"close":297.43,"volume":104245200,"date":"2019-07-31"},{"open":297.6,"high":300.87,"low":293.96,"close":294.84,"volume":142646600,"date":"2019-08-01"},{"open":293.85,"high":294.12,"low":290.9,"close":292.62,"volume":116749700,"date":"2019-08-02"},{"open":288.09,"high":288.21,"low":281.72,"close":283.82,"volume":178745400,"date":"2019-08-05"},{"open":285.91,"high":288.04,"low":284.28,"close":287.8,"volume":120711700,"date":"2019-08-06"},{"open":284.4,"high":288.82,"low":282.04,"close":287.97,"volume":140572300,"date":"2019-08-07"},{"open":289.62,"high":293.62,"low":289.01,"close":293.62,"volume":87713900,"date":"2019-08-08"},{"open":292.58,"high":293.24,"low":289.65,"close":291.62,"volume":93729960,"date":"2019-08-09"},{"open":289.96,"high":291.61,"low":287.02,"close":288.07,"volume":65527630,"date":"2019-08-12"},{"open":287.74,"high":294.15,"low":287.36,"close":292.55,"volume":94792970,"date":"2019-08-13"},{"open":288.07,"high":292.46,"low":283.76,"close":283.9,"volume":135622100,"date":"2019-08-14"},{"open":284.88,"high":285.64,"low":282.39,"close":284.65,"volume":101929800,"date":"2019-08-15"},{"open":286.48,"high":289.33,"low":284.71,"close":288.85,"volume":85825290,"date":"2019-08-16"},{"open":292.19,"high":293.08,"low":291.44,"close":292.33,"volume":53640150,"date":"2019-08-19"},{"open":291.77,"high":292.36,"low":289.95,"close":290.09,"volume":51652750,"date":"2019-08-20"},{"open":292.48,"high":292.86,"low":291.72,"close":292.45,"volume":49723430,"date":"2019-08-21"},{"open":293.23,"high":293.93,"low":290.4,"close":292.36,"volume":51739290,"date":"2019-08-22"},{"open":290.92,"high":292.76,"low":283.47,"close":284.85,"volume":149318200,"date":"2019-08-23"},{"open":287.27,"high":288,"low":285.58,"close":288,"volume":72620600,"date":"2019-08-26"},{"open":289.54,"high":289.95,"low":286.03,"close":286.87,"volume":68263000,"date":"2019-08-27"},{"open":286.14,"high":289.07,"low":285.25,"close":288.89,"volume":59852320,"date":"2019-08-28"},{"open":291.72,"high":293.16,"low":290.61,"close":292.58,"volume":57998910,"date":"2019-08-29"},{"open":294.22,"high":294.24,"low":291.42,"close":292.45,"volume":62961780,"date":"2019-08-30"},{"open":290.57,"high":291.58,"low":289.27,"close":290.74,"volume":69231880,"date":"2019-09-03"},{"open":293.14,"high":294.06,"low":292.31,"close":294.04,"volume":47003960,"date":"2019-09-04"},{"open":296.79,"high":298.83,"low":294,"close":297.82,"volume":83356780,"date":"2019-09-05"},{"open":298.17,"high":298.76,"low":297.42,"close":298.05,"volume":49584290,"date":"2019-09-06"},{"open":299.14,"high":299.24,"low":297.16,"close":298.2,"volume":51260290,"date":"2019-09-09"},{"open":297.36,"high":298.2,"low":295.97,"close":298.13,"volume":57947100,"date":"2019-09-10"},{"open":298.47,"high":300.34,"low":297.75,"close":300.25,"volume":68821070,"date":"2019-09-11"},{"open":301.25,"high":302.46,"low":300.41,"close":301.29,"volume":72908750,"date":"2019-09-12"},{"open":301.78,"high":302.17,"low":300.68,"close":301.09,"volume":62104840,"date":"2019-09-13"},{"open":299.84,"high":301.14,"low":299.45,"close":300.16,"volume":58191180,"date":"2019-09-16"},{"open":299.94,"high":301.02,"low":299.75,"close":300.92,"volume":42904430,"date":"2019-09-17"},{"open":300.49,"high":301.22,"low":298.24,"close":301.1,"volume":74192090,"date":"2019-09-18"},{"open":301.53,"high":302.63,"low":300.71,"close":301.08,"volume":78099220,"date":"2019-09-19"},{"open":300.36,"high":300.67,"low":297.41,"close":298.28,"volume":97455980,"date":"2019-09-20"},{"open":297.55,"high":299,"low":297.27,"close":298.21,"volume":47541320,"date":"2019-09-23"},{"open":299.41,"high":299.84,"low":294.81,"close":295.87,"volume":97367570,"date":"2019-09-24"},{"open":295.96,"high":298.11,"low":294.33,"close":297.62,"volume":73434080,"date":"2019-09-25"},{"open":297.63,"high":297.86,"low":295.45,"close":297,"volume":58722360,"date":"2019-09-26"},{"open":297.83,"high":297.95,"low":293.69,"close":295.4,"volume":84781110,"date":"2019-09-27"},{"open":295.97,"high":297.55,"low":295.92,"close":296.77,"volume":52562760,"date":"2019-09-30"},{"open":297.74,"high":298.46,"low":293,"close":293.24,"volume":89900420,"date":"2019-10-01"},{"open":291.5,"high":291.51,"low":286.64,"close":288.06,"volume":124524000,"date":"2019-10-02"},{"open":287.81,"high":290.45,"low":284.82,"close":290.42,"volume":85906800,"date":"2019-10-03"},{"open":291.14,"high":294.63,"low":290.82,"close":294.35,"volume":66700680,"date":"2019-10-04"},{"open":293.47,"high":295.26,"low":292.77,"close":293.08,"volume":60656560,"date":"2019-10-07"},{"open":291.04,"high":291.85,"low":288.49,"close":288.53,"volume":101575500,"date":"2019-10-08"},{"open":290.75,"high":292.3,"low":288.66,"close":291.27,"volume":65707330,"date":"2019-10-09"},{"open":291.18,"high":294.21,"low":291,"close":293.24,"volume":57255970,"date":"2019-10-10"},{"open":296.27,"high":298.74,"low":296.14,"close":296.28,"volume":101228600,"date":"2019-10-11"},{"open":295.93,"high":296.67,"low":295.57,"close":295.95,"volume":40546670,"date":"2019-10-14"},{"open":297.1,"high":299.7,"low":296.97,"close":298.88,"volume":47832360,"date":"2019-10-15"},{"open":298.37,"high":299.16,"low":297.92,"close":298.4,"volume":50563600,"date":"2019-10-16"},{"open":299.68,"high":300.24,"low":298.52,"close":299.28,"volume":46784890,"date":"2019-10-17"},{"open":298.69,"high":299.4,"low":296.99,"close":297.97,"volume":64338030,"date":"2019-10-18"},{"open":299.42,"high":300.21,"low":298.94,"close":299.99,"volume":39460900,"date":"2019-10-21"},{"open":300.58,"high":300.9,"low":298.91,"close":299.01,"volume":49126040,"date":"2019-10-22"},{"open":298.73,"high":299.94,"low":298.5,"close":299.88,"volume":34991830,"date":"2019-10-23"},{"open":300.91,"high":301.07,"low":299.46,"close":300.37,"volume":35857460,"date":"2019-10-24"},{"open":299.74,"high":302.2,"low":299.68,"close":301.6,"volume":45205410,"date":"2019-10-25"},{"open":302.94,"high":303.85,"low":302.91,"close":303.3,"volume":42146970,"date":"2019-10-28"},{"open":303,"high":304.23,"low":302.86,"close":303.21,"volume":44284920,"date":"2019-10-29"},{"open":303.43,"high":304.55,"low":301.99,"close":304.14,"volume":49643930,"date":"2019-10-30"},{"open":304.13,"high":304.13,"low":301.73,"close":303.33,"volume":69053790,"date":"2019-10-31"},{"open":304.92,"high":306.19,"low":304.74,"close":306.14,"volume":71141520,"date":"2019-11-01"},{"open":307.85,"high":308,"low":306.96,"close":307.37,"volume":60606920,"date":"2019-11-04"},{"open":307.59,"high":307.92,"low":306.71,"close":307.03,"volume":42933220,"date":"2019-11-05"},{"open":307.03,"high":307.4,"low":306.06,"close":307.1,"volume":46487110,"date":"2019-11-06"},{"open":308.57,"high":309.65,"low":307.66,"close":308.18,"volume":54272270,"date":"2019-11-07"},{"open":307.8,"high":309,"low":307.03,"close":308.94,"volume":49068800,"date":"2019-11-08"},{"open":307.42,"high":308.54,"low":307.27,"close":308.35,"volume":35934910,"date":"2019-11-11"},{"open":308.75,"high":309.99,"low":308.15,"close":309,"volume":46484620,"date":"2019-11-12"},{"open":307.91,"high":309.54,"low":307.66,"close":309.1,"volume":54459020,"date":"2019-11-13"},{"open":308.79,"high":309.64,"low":308.09,"close":309.55,"volume":52001870,"date":"2019-11-14"},{"open":311.02,"high":311.84,"low":310.26,"close":311.79,"volume":62706190,"date":"2019-11-15"},{"open":311.53,"high":312.28,"low":311.03,"close":312.02,"volume":49327980,"date":"2019-11-18"},{"open":312.68,"high":312.69,"low":311.22,"close":311.93,"volume":67927820,"date":"2019-11-19"},{"open":311.28,"high":311.85,"low":309.06,"close":310.77,"volume":79696280,"date":"2019-11-20"},{"open":310.89,"high":311.01,"low":309.39,"close":310.27,"volume":54664690,"date":"2019-11-21"},{"open":311.09,"high":311.24,"low":309.85,"close":310.96,"volume":44850230,"date":"2019-11-22"},{"open":311.98,"high":313.37,"low":311.98,"close":313.37,"volume":48762680,"date":"2019-11-25"},{"open":313.41,"high":314.28,"low":313.06,"close":314.08,"volume":37727950,"date":"2019-11-26"},{"open":314.61,"high":315.48,"low":314.37,"close":315.48,"volume":44793180,"date":"2019-11-27"},{"open":314.86,"high":315.13,"low":314.06,"close":314.31,"volume":36592740,"date":"2019-11-29"},{"open":314.59,"high":314.66,"low":311.17,"close":311.64,"volume":76110030,"date":"2019-12-02"},{"open":308.65,"high":309.64,"low":307.13,"close":309.55,"volume":75172710,"date":"2019-12-03"},{"open":310.7,"high":312.12,"low":310.32,"close":311.46,"volume":49190400,"date":"2019-12-04"},{"open":312.23,"high":312.25,"low":310.58,"close":312.02,"volume":40781670,"date":"2019-12-05"},{"open":314.12,"high":315.31,"low":314.11,"close":314.87,"volume":48956770,"date":"2019-12-06"},{"open":314.44,"high":315.18,"low":313.8,"close":313.88,"volume":34904320,"date":"2019-12-09"},{"open":313.82,"high":314.55,"low":312.81,"close":313.53,"volume":53107130,"date":"2019-12-10"},{"open":314.03,"high":314.7,"low":313.44,"close":314.42,"volume":53521450,"date":"2019-12-11"},{"open":314.43,"high":317.99,"low":314.17,"close":317.13,"volume":96585800,"date":"2019-12-12"},{"open":316.87,"high":318.67,"low":316.02,"close":317.32,"volume":81546490,"date":"2019-12-13"},{"open":319.22,"high":320.15,"low":317.25,"close":319.5,"volume":82836130,"date":"2019-12-16"},{"open":319.92,"high":320.25,"low":319.48,"close":319.57,"volume":61131770,"date":"2019-12-17"},{"open":320,"high":320.25,"low":319.53,"close":319.59,"volume":48199960,"date":"2019-12-18"},{"open":319.8,"high":320.98,"low":319.52,"close":320.9,"volume":85388420,"date":"2019-12-19"},{"open":320.46,"high":321.97,"low":319.39,"close":320.73,"volume":149338200,"date":"2019-12-20"},{"open":321.59,"high":321.65,"low":321.06,"close":321.22,"volume":53015640,"date":"2019-12-23"},{"open":321.47,"high":321.52,"low":320.9,"close":321.23,"volume":20270010,"date":"2019-12-24"},{"open":321.65,"high":322.95,"low":321.64,"close":322.94,"volume":31024190,"date":"2019-12-26"},{"open":323.74,"high":323.8,"low":322.28,"close":322.86,"volume":42554820,"date":"2019-12-27"},{"open":322.95,"high":323.1,"low":320.55,"close":321.08,"volume":49782730,"date":"2019-12-30"},{"open":320.53,"high":322.13,"low":320.15,"close":321.86,"volume":57107000,"date":"2019-12-31"},{"open":323.54,"high":324.89,"low":322.53,"close":324.87,"volume":59253830,"date":"2020-01-02"},{"open":321.16,"high":323.64,"low":321.1,"close":322.41,"volume":77783120,"date":"2020-01-03"},{"open":320.49,"high":323.73,"low":320.36,"close":323.64,"volume":55761950,"date":"2020-01-06"},{"open":323.02,"high":323.54,"low":322.24,"close":322.73,"volume":42854810,"date":"2020-01-07"},{"open":322.94,"high":325.78,"low":322.67,"close":324.45,"volume":68434150,"date":"2020-01-08"},{"open":326.16,"high":326.73,"low":325.52,"close":326.65,"volume":48569600,"date":"2020-01-09"},{"open":327.29,"high":327.46,"low":325.2,"close":325.71,"volume":53057390,"date":"2020-01-10"},{"open":326.39,"high":327.96,"low":325.92,"close":327.95,"volume":47262010,"date":"2020-01-13"},{"open":327.47,"high":328.62,"low":326.84,"close":327.45,"volume":63036380,"date":"2020-01-14"},{"open":327.35,"high":329.02,"low":327.26,"close":328.19,"volume":72056600,"date":"2020-01-15"},{"open":329.7,"high":330.92,"low":329.45,"close":330.92,"volume":54050330,"date":"2020-01-16"},{"open":331.7,"high":332.18,"low":330.85,"close":331.95,"volume":95846020,"date":"2020-01-17"},{"open":330.9,"high":332.18,"low":330.82,"close":331.3,"volume":77742420,"date":"2020-01-21"},{"open":332.24,"high":332.95,"low":331.17,"close":331.34,"volume":48914900,"date":"2020-01-22"},{"open":330.63,"high":332.17,"low":329.41,"close":331.72,"volume":51962990,"date":"2020-01-23"},{"open":332.44,"high":332.53,"low":327.36,"close":328.77,"volume":87578440,"date":"2020-01-24"},{"open":323.03,"high":325.12,"low":322.66,"close":323.5,"volume":84062460,"date":"2020-01-27"},{"open":325.06,"high":327.85,"low":323.6,"close":326.89,"volume":63833950,"date":"2020-01-28"},{"open":328.38,"high":328.63,"low":326.4,"close":326.62,"volume":54040890,"date":"2020-01-29"},{"open":324.36,"high":327.91,"low":323.54,"close":327.68,"volume":75491840,"date":"2020-01-30"},{"open":327,"high":327.17,"low":320.73,"close":321.73,"volume":113845600,"date":"2020-01-31"},{"open":323.35,"high":326.16,"low":323.22,"close":324.12,"volume":69242290,"date":"2020-02-03"},{"open":328.07,"high":330.01,"low":327.72,"close":329.06,"volume":62573190,"date":"2020-02-04"},{"open":332.27,"high":333.09,"low":330.67,"close":332.86,"volume":65951150,"date":"2020-02-05"},{"open":333.91,"high":334.19,"low":332.8,"close":333.98,"volume":50359690,"date":"2020-02-06"},{"open":332.82,"high":333.99,"low":331.6,"close":332.2,"volume":64139440,"date":"2020-02-07"},{"open":331.23,"high":334.75,"low":331.19,"close":334.68,"volume":42070010,"date":"2020-02-10"},{"open":336.16,"high":337.02,"low":334.68,"close":335.26,"volume":54864530,"date":"2020-02-11"},{"open":336.83,"high":337.65,"low":336.43,"close":337.42,"volume":43992660,"date":"2020-02-12"},{"open":335.86,"high":338.12,"low":335.56,"close":337.06,"volume":54501920,"date":"2020-02-13"},{"open":337.51,"high":337.73,"low":336.2,"close":337.6,"volume":64582210,"date":"2020-02-14"},{"open":336.51,"high":337.67,"low":335.21,"close":336.73,"volume":57342530,"date":"2020-02-18"},{"open":337.79,"high":339.08,"low":337.48,"close":338.34,"volume":48814690,"date":"2020-02-19"},{"open":337.74,"high":338.64,"low":333.68,"close":336.95,"volume":74163360,"date":"2020-02-20"},{"open":335.47,"high":335.81,"low":332.58,"close":333.48,"volume":113788200,"date":"2020-02-21"},{"open":323.14,"high":333.56,"low":321.24,"close":322.42,"volume":161088400,"date":"2020-02-24"},{"open":323.94,"high":324.61,"low":311.69,"close":312.65,"volume":218913200,"date":"2020-02-25"},{"open":314.18,"high":318.11,"low":310.7,"close":311.5,"volume":194773800,"date":"2020-02-26"},{"open":305.46,"high":311.56,"low":297.51,"close":297.51,"volume":284353500,"date":"2020-02-27"},{"open":288.7,"high":297.89,"low":285.54,"close":296.26,"volume":385764000,"date":"2020-02-28"},{"open":298.21,"high":309.16,"low":294.46,"close":309.09,"volume":238703600,"date":"2020-03-02"},{"open":309.5,"high":313.84,"low":297.57,"close":300.24,"volume":300139100,"date":"2020-03-03"},{"open":306.12,"high":313.1,"low":303.33,"close":312.86,"volume":176613400,"date":"2020-03-04"},{"open":304.98,"high":308.47,"low":300.01,"close":302.46,"volume":186366800,"date":"2020-03-05"},{"open":293.15,"high":298.78,"low":290.23,"close":297.46,"volume":228667200,"date":"2020-03-06"},{"open":275.3,"high":284.19,"low":273.45,"close":274.23,"volume":309417300,"date":"2020-03-09"},{"open":284.64,"high":288.52,"low":273.5,"close":288.42,"volume":276444100,"date":"2020-03-10"},{"open":280.7,"high":281.94,"low":270.88,"close":274.36,"volume":256416600,"date":"2020-03-11"},{"open":256,"high":266.66,"low":247.68,"close":248.11,"volume":392220700,"date":"2020-03-12"},{"open":263.09,"high":271.48,"low":248.52,"close":269.32,"volume":329566100,"date":"2020-03-13"},{"open":241.18,"high":256.9,"low":237.36,"close":239.85,"volume":297240000,"date":"2020-03-16"},{"open":245.04,"high":256.17,"low":237.07,"close":252.8,"volume":262070500,"date":"2020-03-17"},{"open":236.25,"high":248.37,"low":228.02,"close":240,"volume":327597100,"date":"2020-03-18"},{"open":239.25,"high":247.38,"low":232.22,"close":240.51,"volume":289322000,"date":"2020-03-19"},{"open":242.53,"high":244.47,"low":228.5,"close":228.8,"volume":347158800,"date":"2020-03-20"},{"open":228.19,"high":229.68,"low":218.26,"close":222.95,"volume":326025200,"date":"2020-03-23"},{"open":234.42,"high":244.1,"low":233.8,"close":243.15,"volume":235494500,"date":"2020-03-24"},{"open":244.87,"high":256.35,"low":239.75,"close":246.79,"volume":299430300,"date":"2020-03-25"},{"open":249.52,"high":262.8,"low":249.05,"close":261.2,"volume":257632800,"date":"2020-03-26"},{"open":253.27,"high":260.81,"low":251.05,"close":253.42,"volume":224341200,"date":"2020-03-27"},{"open":255.7,"high":262.43,"low":253.53,"close":261.65,"volume":170961900,"date":"2020-03-30"},{"open":260.56,"high":263.33,"low":256.22,"close":257.75,"volume":194881100,"date":"2020-03-31"},{"open":247.98,"high":257.66,"low":243.9,"close":246.15,"volume":189554600,"date":"2020-04-01"},{"open":245.19,"high":252.68,"low":244.59,"close":251.83,"volume":177660400,"date":"2020-04-02"},{"open":250.76,"high":253.32,"low":245.22,"close":248.19,"volume":135561200,"date":"2020-04-03"},{"open":257.84,"high":267,"low":248.17,"close":264.86,"volume":188061200,"date":"2020-04-06"},{"open":274.21,"high":275.03,"low":264.89,"close":265.13,"volume":201427200,"date":"2020-04-07"},{"open":267.96,"high":276,"low":265.25,"close":274.03,"volume":153774500,"date":"2020-04-08"},{"open":277.58,"high":281.2,"low":275.47,"close":278.2,"volume":190282700,"date":"2020-04-09"},{"open":277.14,"high":277.51,"low":271.41,"close":275.66,"volume":114839100,"date":"2020-04-13"},{"open":280.98,"high":284.9,"low":275.51,"close":283.79,"volume":134143400,"date":"2020-04-14"},{"open":277.57,"high":283.94,"low":275.46,"close":277.76,"volume":121775000,"date":"2020-04-15"},{"open":279.15,"high":280.03,"low":275.76,"close":279.1,"volume":131798300,"date":"2020-04-16"},{"open":285.38,"high":287.3,"low":282.4,"close":286.64,"volume":146684800,"date":"2020-04-17"},{"open":282.61,"high":286.79,"low":281.35,"close":281.59,"volume":100109300,"date":"2020-04-20"},{"open":276.73,"high":278.04,"low":272.02,"close":273.04,"volume":126385700,"date":"2020-04-21"},{"open":278.35,"high":281,"low":276.91,"close":279.1,"volume":93524580,"date":"2020-04-22"},{"open":280.49,"high":283.94,"low":278.75,"close":279.08,"volume":104709700,"date":"2020-04-23"},{"open":280.73,"high":283.7,"low":278.5,"close":282.97,"volume":85165950,"date":"2020-04-24"},{"open":285.12,"high":288.27,"low":284.62,"close":287.05,"volume":77896610,"date":"2020-04-27"},{"open":291.02,"high":291.4,"low":285.4,"close":285.73,"volume":105270000,"date":"2020-04-28"},{"open":291.53,"high":294.88,"low":290.41,"close":293.21,"volume":118745600,"date":"2020-04-29"},{"open":291.71,"high":293.32,"low":288.59,"close":290.48,"volume":122901700,"date":"2020-04-30"},{"open":285.31,"high":290.66,"low":281.52,"close":282.79,"volume":125180000,"date":"2020-05-01"},{"open":280.74,"high":283.9,"low":279.13,"close":283.57,"volume":80873210,"date":"2020-05-04"},{"open":286.64,"high":289.25,"low":283.71,"close":286.19,"volume":79569940,"date":"2020-05-05"},{"open":288.04,"high":288.46,"low":283.78,"close":284.25,"volume":73632630,"date":"2020-05-06"},{"open":287.75,"high":289.78,"low":287.13,"close":287.68,"volume":75250410,"date":"2020-05-07"},{"open":291.09,"high":292.95,"low":289.86,"close":292.44,"volume":76622130,"date":"2020-05-08"},{"open":290.34,"high":294,"low":289.88,"close":292.5,"volume":79514230,"date":"2020-05-11"},{"open":293.79,"high":294.24,"low":286.52,"close":286.67,"volume":95870790,"date":"2020-05-12"},{"open":286.06,"high":287.19,"low":278.96,"close":281.6,"volume":144721100,"date":"2020-05-13"},{"open":278.95,"high":285.11,"low":272.99,"close":284.97,"volume":121977900,"date":"2020-05-14"},{"open":282.37,"high":286.33,"low":281.34,"close":286.28,"volume":111146300,"date":"2020-05-15"},{"open":293.05,"high":296.75,"low":292.7,"close":295,"volume":120320200,"date":"2020-05-18"},{"open":294.35,"high":296.21,"low":291.95,"close":291.97,"volume":95189320,"date":"2020-05-19"},{"open":295.82,"high":297.87,"low":295.57,"close":296.93,"volume":85861690,"date":"2020-05-20"},{"open":296.79,"high":297.67,"low":293.69,"close":294.88,"volume":78293930,"date":"2020-05-21"},{"open":294.57,"high":295.63,"low":293.22,"close":295.44,"volume":63958200,"date":"2020-05-22"},{"open":301.93,"high":302.19,"low":295.46,"close":299.08,"volume":88951440,"date":"2020-05-26"},{"open":302.12,"high":303.57,"low":296.87,"close":303.53,"volume":104817400,"date":"2020-05-27"},{"open":304.65,"high":306.84,"low":302.24,"close":302.97,"volume":90767810,"date":"2020-05-28"},{"open":302.46,"high":304.96,"low":299.47,"close":304.32,"volume":119265700,"date":"2020-05-29"},{"open":303.62,"high":306.21,"low":303.06,"close":305.55,"volume":56779840,"date":"2020-06-01"},{"open":306.55,"high":308.13,"low":305.1,"close":308.08,"volume":74267160,"date":"2020-06-02"},{"open":310.24,"high":313.22,"low":309.94,"close":312.18,"volume":92567570,"date":"2020-06-03"},{"open":311.11,"high":313,"low":309.08,"close":311.36,"volume":75794360,"date":"2020-06-04"},{"open":317.23,"high":321.27,"low":317.16,"close":319.34,"volume":150524700,"date":"2020-06-05"},{"open":320.22,"high":323.41,"low":319.63,"close":323.2,"volume":73641220,"date":"2020-06-08"},{"open":320.3,"high":323.28,"low":319.36,"close":320.79,"volume":77479230,"date":"2020-06-09"},{"open":321.42,"high":322.39,"low":318.22,"close":319,"volume":95000770,"date":"2020-06-10"},{"open":311.46,"high":312.15,"low":300.01,"close":300.61,"volume":209243600,"date":"2020-06-11"},{"open":308.24,"high":309.08,"low":298.6,"close":304.21,"volume":194678900,"date":"2020-06-12"},{"open":298.02,"high":308.28,"low":296.74,"close":307.05,"volume":135782700,"date":"2020-06-15"},{"open":315.48,"high":315.64,"low":307.67,"close":312.96,"volume":137627500,"date":"2020-06-16"},{"open":314.07,"high":314.39,"low":310.86,"close":311.66,"volume":83398940,"date":"2020-06-17"},{"open":310.01,"high":312.3,"low":309.51,"close":311.78,"volume":80828660,"date":"2020-06-18"},{"open":314.17,"high":314.38,"low":306.53,"close":308.64,"volume":135549600,"date":"2020-06-19"},{"open":307.99,"high":311.05,"low":306.75,"close":310.62,"volume":74649390,"date":"2020-06-22"},{"open":313.49,"high":314.5,"low":311.61,"close":312.05,"volume":68471250,"date":"2020-06-23"},{"open":309.84,"high":310.51,"low":302.1,"close":304.09,"volume":132813500,"date":"2020-06-24"},{"open":303.47,"high":307.64,"low":301.28,"close":307.35,"volume":89467970,"date":"2020-06-25"},{"open":306.16,"high":306.39,"low":299.42,"close":300.05,"volume":127961000,"date":"2020-06-26"},{"open":301.41,"high":304.61,"low":298.93,"close":304.46,"volume":79773260,"date":"2020-06-29"},{"open":303.99,"high":310.2,"low":303.82,"close":308.36,"volume":113394800,"date":"2020-06-30"},{"open":309.57,"high":311.89,"low":309.07,"close":310.52,"volume":72396540,"date":"2020-07-01"},{"open":314.24,"high":315.7,"low":311.51,"close":312.23,"volume":69344220,"date":"2020-07-02"},{"open":316.37,"high":317.68,"low":315.56,"close":317.05,"volume":61713830,"date":"2020-07-06"},{"open":315.38,"high":317.52,"low":313.37,"close":313.78,"volume":82909960,"date":"2020-07-07"},{"open":314.61,"high":316.3,"low":312.7,"close":316.18,"volume":54638600,"date":"2020-07-08"},{"open":316.84,"high":317.1,"low":310.68,"close":314.38,"volume":83354160,"date":"2020-07-09"},{"open":314.31,"high":317.88,"low":312.76,"close":317.59,"volume":57550370,"date":"2020-07-10"},{"open":320.13,"high":322.71,"low":314.13,"close":314.84,"volume":102997500,"date":"2020-07-13"},{"open":313.3,"high":319.76,"low":312,"close":318.92,"volume":93656950,"date":"2020-07-14"},{"open":322.41,"high":323.04,"low":319.27,"close":321.85,"volume":87196520,"date":"2020-07-15"},{"open":319.79,"high":321.28,"low":319.09,"close":320.79,"volume":54622520,"date":"2020-07-16"},{"open":321.88,"high":322.57,"low":319.74,"close":321.72,"volume":62774910,"date":"2020-07-17"},{"open":321.43,"high":325.13,"low":320.62,"close":324.32,"volume":56308850,"date":"2020-07-20"},{"open":326.45,"high":326.93,"low":323.94,"close":325.01,"volume":57498970,"date":"2020-07-21"},{"open":324.62,"high":327.2,"low":324.5,"close":326.86,"volume":57792920,"date":"2020-07-22"},{"open":326.47,"high":327.23,"low":321.48,"close":322.96,"volume":75737990,"date":"2020-07-23"},{"open":320.95,"high":321.99,"low":319.25,"close":320.88,"volume":73766600,"date":"2020-07-24"},{"open":321.63,"high":323.41,"low":320.77,"close":323.22,"volume":48292970,"date":"2020-07-27"},{"open":322.43,"high":323.64,"low":320.85,"close":321.17,"volume":57494980,"date":"2020-07-28"},{"open":322.12,"high":325.73,"low":322.08,"close":325.12,"volume":48454160,"date":"2020-07-29"},{"open":321.9,"high":324.41,"low":319.64,"close":323.96,"volume":61861710,"date":"2020-07-30"},{"open":325.9,"high":326.63,"low":321.33,"close":326.52,"volume":85210760,"date":"2020-07-31"},{"open":328.32,"high":329.62,"low":327.73,"close":328.79,"volume":53077950,"date":"2020-08-03"},{"open":327.86,"high":330.06,"low":327.86,"close":330.06,"volume":41917890,"date":"2020-08-04"},{"open":331.47,"high":332.39,"low":331.18,"close":332.11,"volume":42866350,"date":"2020-08-05"},{"open":331.48,"high":334.46,"low":331.13,"close":334.33,"volume":43679450,"date":"2020-08-06"},{"open":333.28,"high":334.88,"low":332.3,"close":334.57,"volume":57308270,"date":"2020-08-07"},{"open":335.06,"high":335.77,"low":332.96,"close":335.57,"volume":44282090,"date":"2020-08-10"},{"open":336.85,"high":337.54,"low":332.01,"close":332.8,"volume":69601090,"date":"2020-08-11"},{"open":335.44,"high":338.28,"low":332.84,"close":337.44,"volume":53826130,"date":"2020-08-12"},{"open":336.61,"high":338.25,"low":335.83,"close":336.83,"volume":41816150,"date":"2020-08-13"},{"open":336.41,"high":337.42,"low":335.62,"close":336.84,"volume":47260390,"date":"2020-08-14"},{"open":337.94,"high":338.34,"low":336.85,"close":337.91,"volume":35480970,"date":"2020-08-17"},{"open":338.34,"high":339.1,"low":336.61,"close":338.64,"volume":38733910,"date":"2020-08-18"},{"open":339.05,"high":339.61,"low":336.62,"close":337.23,"volume":68054240,"date":"2020-08-19"},{"open":335.36,"high":338.8,"low":335.22,"close":338.28,"volume":42207830,"date":"2020-08-20"},{"open":337.92,"high":339.72,"low":337.55,"close":339.48,"volume":55106630,"date":"2020-08-21"},{"open":342.12,"high":343,"low":339.45,"close":342.92,"volume":48588660,"date":"2020-08-24"},{"open":343.53,"high":344.21,"low":342.27,"close":344.12,"volume":38463380,"date":"2020-08-25"},{"open":344.76,"high":347.86,"low":344.17,"close":347.57,"volume":50790240,"date":"2020-08-26"},{"open":348.51,"high":349.9,"low":346.53,"close":348.33,"volume":58034140,"date":"2020-08-27"},{"open":349.44,"high":350.72,"low":348.15,"close":350.58,"volume":48588940,"date":"2020-08-28"},{"open":350.35,"high":351.3,"low":349.06,"close":349.31,"volume":66099180,"date":"2020-08-31"},{"open":350.21,"high":352.71,"low":349.24,"close":352.6,"volume":54999330,"date":"2020-09-01"},{"open":354.67,"high":358.75,"low":353.43,"close":357.7,"volume":69540040,"date":"2020-09-02"},{"open":355.87,"high":356.38,"low":342.59,"close":345.39,"volume":148011100,"date":"2020-09-03"},{"open":346.13,"high":347.83,"low":334.87,"close":342.57,"volume":139156300,"date":"2020-09-04"},{"open":336.71,"high":342.64,"low":332.88,"close":333.21,"volume":114465300,"date":"2020-09-08"},{"open":337.55,"high":342.46,"low":336.61,"close":339.79,"volume":91462290,"date":"2020-09-09"},{"open":341.82,"high":342.53,"low":332.85,"close":333.89,"volume":90569550,"date":"2020-09-10"},{"open":335.82,"high":336.97,"low":331,"close":334.06,"volume":84680190,"date":"2020-09-11"},{"open":337.49,"high":340.38,"low":334.22,"close":338.46,"volume":65605690,"date":"2020-09-14"},{"open":341.12,"high":342.02,"low":338.47,"close":340.17,"volume":52920860,"date":"2020-09-15"},{"open":341.51,"high":343.06,"low":338.52,"close":338.82,"volume":82211260,"date":"2020-09-16"},{"open":333.56,"high":337.7,"low":332.99,"close":335.84,"volume":91523340,"date":"2020-09-17"},{"open":335.37,"high":335.49,"low":327.97,"close":330.65,"volume":105877900,"date":"2020-09-18"},{"open":325.7,"high":327.13,"low":321.73,"close":326.97,"volume":99450830,"date":"2020-09-21"},{"open":328.57,"high":330.9,"low":325.86,"close":330.3,"volume":63612110,"date":"2020-09-22"},{"open":330.9,"high":331.2,"low":322.1,"close":322.64,"volume":93112240,"date":"2020-09-23"},{"open":321.22,"high":326.8,"low":319.8,"close":323.5,"volume":76681330,"date":"2020-09-24"},{"open":322.58,"high":329.58,"low":321.64,"close":328.73,"volume":71069430,"date":"2020-09-25"},{"open":333.22,"high":334.96,"low":332.15,"close":334.19,"volume":64584610,"date":"2020-09-28"},{"open":333.97,"high":334.77,"low":331.62,"close":332.37,"volume":51531590,"date":"2020-09-29"},{"open":333.09,"high":338.29,"low":332.88,"close":334.89,"volume":104081100,"date":"2020-09-30"},{"open":337.69,"high":338.74,"low":335.01,"close":337.04,"volume":88698750,"date":"2020-10-01"},{"open":331.7,"high":337.01,"low":331.19,"close":333.84,"volume":89431110,"date":"2020-10-02"},{"open":336.06,"high":339.96,"low":336.01,"close":339.76,"volume":45713110,"date":"2020-10-05"},{"open":339.91,"high":342.17,"low":334.38,"close":334.93,"volume":90128880,"date":"2020-10-06"},{"open":338.12,"high":341.63,"low":338.09,"close":340.76,"volume":56999600,"date":"2020-10-07"},{"open":342.85,"high":343.85,"low":341.86,"close":343.78,"volume":45242480,"date":"2020-10-08"},{"open":345.56,"high":347.35,"low":344.89,"close":346.85,"volume":59528610,"date":"2020-10-09"},{"open":349.59,"high":354.02,"low":349.06,"close":352.43,"volume":80388530,"date":"2020-10-12"},{"open":352.28,"high":352.47,"low":349.09,"close":350.13,"volume":73255510,"date":"2020-10-13"},{"open":350.75,"high":351.93,"low":347.14,"close":347.93,"volume":57958750,"date":"2020-10-14"},{"open":343.71,"high":348.02,"low":343.13,"close":347.5,"volume":60357660,"date":"2020-10-15"},{"open":348.96,"high":350.75,"low":347.1,"close":347.29,"volume":89501870,"date":"2020-10-16"},{"open":348.65,"high":349.33,"low":341.04,"close":342.01,"volume":68425610,"date":"2020-10-19"},{"open":343.46,"high":346.88,"low":342.64,"close":343.38,"volume":60051880,"date":"2020-10-20"},{"open":343.33,"high":348.68,"low":342.4,"close":342.73,"volume":63574980,"date":"2020-10-21"},{"open":342.96,"high":345.24,"low":340.65,"close":344.61,"volume":55399290,"date":"2020-10-22"},{"open":345.93,"high":345.99,"low":343.13,"close":345.78,"volume":49143930,"date":"2020-10-23"},{"open":342.13,"high":342.98,"low":335.62,"close":339.39,"volume":91473000,"date":"2020-10-26"},{"open":339.76,"high":340.12,"low":337.99,"close":338.22,"volume":65994110,"date":"2020-10-27"},{"open":332.1,"high":338.25,"low":326.13,"close":326.66,"volume":127094300,"date":"2020-10-28"},{"open":326.91,"high":333.4,"low":325.09,"close":329.98,"volume":90597690,"date":"2020-10-29"},{"open":328.28,"high":329.69,"low":322.6,"close":326.54,"volume":120448700,"date":"2020-10-30"},{"open":330.2,"high":332.36,"low":327.24,"close":330.2,"volume":86068300,"date":"2020-11-02"},{"open":333.69,"high":338.25,"low":330.29,"close":336.03,"volume":93294190,"date":"2020-11-03"},{"open":340.86,"high":347.94,"low":339.59,"close":343.54,"volume":126959700,"date":"2020-11-04"},{"open":349.24,"high":352.19,"low":348.86,"close":350.24,"volume":82039750,"date":"2020-11-05"},{"open":349.93,"high":351.51,"low":347.65,"close":350.16,"volume":74972970,"date":"2020-11-06"},{"open":363.97,"high":364.38,"low":354.06,"close":354.56,"volume":172304200,"date":"2020-11-09"},{"open":353.49,"high":355.18,"low":350.51,"close":354.04,"volume":85552020,"date":"2020-11-10"},{"open":356.4,"high":357.56,"low":355.06,"close":356.67,"volume":58649050,"date":"2020-11-11"},{"open":355.58,"high":356.72,"low":351.26,"close":353.21,"volume":68118560,"date":"2020-11-12"},{"open":355.27,"high":358.9,"low":354.71,"close":358.1,"volume":62959430,"date":"2020-11-13"},{"open":360.98,"high":362.78,"low":359.59,"close":362.57,"volume":74541140,"date":"2020-11-16"},{"open":359.97,"high":361.92,"low":358.34,"close":360.62,"volume":66111010,"date":"2020-11-17"},{"open":360.91,"high":361.5,"low":356.24,"close":356.28,"volume":70591300,"date":"2020-11-18"},{"open":355.6,"high":358.18,"low":354.15,"close":357.78,"volume":59940950,"date":"2020-11-19"},{"open":357.5,"high":357.72,"low":355.25,"close":355.33,"volume":70411890,"date":"2020-11-20"},{"open":357.28,"high":358.82,"low":354.87,"close":357.46,"volume":63230610,"date":"2020-11-23"},{"open":360.21,"high":363.81,"low":359.29,"close":363.22,"volume":62415880,"date":"2020-11-24"},{"open":363.13,"high":363.16,"low":361.48,"close":362.66,"volume":45330890,"date":"2020-11-25"},{"open":363.84,"high":364.18,"low":362.58,"close":363.67,"volume":28514070,"date":"2020-11-27"},{"open":362.83,"high":363.12,"low":359.17,"close":362.06,"volume":83872710,"date":"2020-11-30"},{"open":365.57,"high":367.68,"low":364.93,"close":366.02,"volume":74504970,"date":"2020-12-01"},{"open":364.82,"high":366.96,"low":364.2,"close":366.79,"volume":45927000,"date":"2020-12-02"},{"open":366.68,"high":368.19,"low":365.5,"close":366.69,"volume":62882000,"date":"2020-12-03"},{"open":367.32,"high":369.85,"low":367.22,"close":369.85,"volume":50749860,"date":"2020-12-04"},{"open":369.02,"high":369.62,"low":367.72,"close":369.09,"volume":48944270,"date":"2020-12-07"},{"open":367.72,"high":370.78,"low":367.67,"close":370.17,"volume":42458860,"date":"2020-12-08"},{"open":370.88,"high":371.05,"low":365.95,"close":366.85,"volume":74098310,"date":"2020-12-09"},{"open":365.37,"high":367.86,"low":364.43,"close":366.73,"volume":57735350,"date":"2020-12-10"},{"open":364.9,"high":366.74,"low":363.26,"close":366.3,"volume":57698610,"date":"2020-12-11"},{"open":368.64,"high":369.8,"low":364.47,"close":364.66,"volume":69216170,"date":"2020-12-14"},{"open":367.4,"high":369.59,"low":365.92,"close":369.59,"volume":64071100,"date":"2020-12-15"},{"open":369.82,"high":371.16,"low":368.87,"close":370.17,"volume":58420520,"date":"2020-12-16"},{"open":371.94,"high":372.46,"low":371.05,"close":372.24,"volume":64119470,"date":"2020-12-17"},{"open":370.97,"high":371.15,"low":367.02,"close":369.18,"volume":136542300,"date":"2020-12-18"},{"open":364.97,"high":378.46,"low":362.03,"close":367.86,"volume":96386750,"date":"2020-12-21"},{"open":368.21,"high":368.33,"low":366.03,"close":367.24,"volume":48388460,"date":"2020-12-22"},{"open":368.28,"high":369.62,"low":367.22,"close":367.57,"volume":46201400,"date":"2020-12-23"},{"open":368.08,"high":369.03,"low":367.45,"close":369,"volume":26457850,"date":"2020-12-24"},{"open":371.74,"high":372.59,"low":371.07,"close":372.17,"volume":39000400,"date":"2020-12-28"},{"open":373.81,"high":374,"low":370.83,"close":371.46,"volume":53680450,"date":"2020-12-29"},{"open":372.34,"high":373.1,"low":371.57,"close":371.99,"volume":49455260,"date":"2020-12-30"},{"open":371.78,"high":374.66,"low":371.23,"close":373.88,"volume":78520700,"date":"2020-12-31"},{"open":375.31,"high":375.45,"low":364.82,"close":368.79,"volume":110210800,"date":"2021-01-04"},{"open":368.1,"high":372.5,"low":368.05,"close":371.33,"volume":66426230,"date":"2021-01-05"},{"open":369.71,"high":376.98,"low":369.12,"close":373.55,"volume":107997700,"date":"2021-01-06"},{"open":376.1,"high":379.9,"low":375.91,"close":379.1,"volume":68766810,"date":"2021-01-07"},{"open":380.59,"high":381.49,"low":377.1,"close":381.26,"volume":71677210,"date":"2021-01-08"},{"open":377.85,"high":380.58,"low":377.72,"close":378.69,"volume":51176720,"date":"2021-01-11"},{"open":378.89,"high":379.86,"low":376.36,"close":378.77,"volume":52547720,"date":"2021-01-12"},{"open":378.69,"high":380.86,"low":377.85,"close":379.79,"volume":45303620,"date":"2021-01-13"},{"open":380.59,"high":381.13,"low":378.1,"close":378.46,"volume":49989110,"date":"2021-01-14"},{"open":376.72,"high":377.58,"low":373.7,"close":375.7,"volume":107160000,"date":"2021-01-15"},{"open":378.34,"high":379.23,"low":376.75,"close":378.65,"volume":51233300,"date":"2021-01-19"},{"open":381.11,"high":384.79,"low":380.69,"close":383.89,"volume":61836060,"date":"2021-01-20"},{"open":384.49,"high":384.95,"low":383.25,"close":384.24,"volume":47955810,"date":"2021-01-21"},{"open":382.25,"high":384.13,"low":381.84,"close":382.88,"volume":52136930,"date":"2021-01-22"},{"open":383.67,"high":384.77,"low":378.46,"close":384.39,"volume":70401970,"date":"2021-01-25"},{"open":385.41,"high":385.85,"low":383.54,"close":383.79,"volume":42665280,"date":"2021-01-26"},{"open":380.22,"high":380.32,"low":372.01,"close":374.41,"volume":123351100,"date":"2021-01-27"},{"open":376.36,"high":381.93,"low":375.89,"close":377.63,"volume":94198100,"date":"2021-01-28"},{"open":375.63,"high":376.67,"low":368.27,"close":370.07,"volume":126765100,"date":"2021-01-29"},{"open":373.72,"high":377.34,"low":370.38,"close":376.23,"volume":75817600,"date":"2021-02-01"},{"open":379.65,"high":383.22,"low":376.32,"close":381.55,"volume":64450660,"date":"2021-02-02"},{"open":382.44,"high":383.7,"low":380.48,"close":381.85,"volume":52427090,"date":"2021-02-03"},{"open":382.96,"high":386.24,"low":381.97,"close":386.19,"volume":47142560,"date":"2021-02-04"},{"open":388.2,"high":388.47,"low":386.14,"close":387.71,"volume":48669770,"date":"2021-02-05"},{"open":389.27,"high":390.56,"low":388.35,"close":390.51,"volume":38365190,"date":"2021-02-08"},{"open":389.61,"high":390.89,"low":389.17,"close":390.25,"volume":35551060,"date":"2021-02-09"},{"open":392.12,"high":392.28,"low":387.5,"close":390.08,"volume":59154370,"date":"2021-02-10"},{"open":391.24,"high":391.69,"low":388.1,"close":390.71,"volume":42913290,"date":"2021-02-11"},{"open":389.85,"high":392.9,"low":389.77,"close":392.64,"volume":50593270,"date":"2021-02-12"},{"open":393.96,"high":394.17,"low":391.53,"close":392.3,"volume":50972370,"date":"2021-02-16"},{"open":390.42,"high":392.66,"low":389.33,"close":392.39,"volume":52806680,"date":"2021-02-17"},{"open":389.59,"high":391.52,"low":387.74,"close":390.72,"volume":59712770,"date":"2021-02-18"},{"open":392.07,"high":392.38,"low":389.55,"close":390.03,"volume":83240970,"date":"2021-02-19"},{"open":387.06,"high":389.62,"low":386.74,"close":387.03,"volume":67414170,"date":"2021-02-22"},{"open":384.66,"high":388.95,"low":380.2,"close":387.5,"volume":107284100,"date":"2021-02-23"},{"open":386.33,"high":392.23,"low":385.27,"close":391.77,"volume":72433950,"date":"2021-02-24"},{"open":390.41,"high":391.88,"low":380.78,"close":382.33,"volume":146670500,"date":"2021-02-25"},{"open":384.35,"high":385.58,"low":378.23,"close":380.36,"volume":152701600,"date":"2021-02-26"},{"open":385.59,"high":390.92,"low":380.57,"close":389.58,"volume":105348800,"date":"2021-03-01"},{"open":389.82,"high":390.07,"low":386,"close":386.54,"volume":79595330,"date":"2021-03-02"},{"open":385.79,"high":386.83,"low":381.31,"close":381.42,"volume":119940200,"date":"2021-03-03"},{"open":381.22,"high":384,"low":371.88,"close":376.7,"volume":183433000,"date":"2021-03-04"},{"open":380.46,"high":384.76,"low":372.64,"close":383.63,"volume":152039600,"date":"2021-03-05"},{"open":384.66,"high":387.68,"low":381.42,"close":381.72,"volume":123149200,"date":"2021-03-08"},{"open":385.85,"high":389.91,"low":381.73,"close":387.17,"volume":113633600,"date":"2021-03-09"},{"open":389.69,"high":391.4,"low":388.17,"close":389.58,"volume":109899400,"date":"2021-03-10"},{"open":392.23,"high":395.65,"low":391.74,"close":393.53,"volume":86245040,"date":"2021-03-11"},{"open":392.07,"high":394.21,"low":391.2,"close":394.06,"volume":64653570,"date":"2021-03-12"},{"open":394.33,"high":396.69,"low":392.03,"close":396.41,"volume":73592300,"date":"2021-03-15"},{"open":397.07,"high":397.83,"low":395.08,"close":395.91,"volume":73722510,"date":"2021-03-16"},{"open":394.53,"high":398.12,"low":393.3,"close":397.26,"volume":97959270,"date":"2021-03-17"},{"open":394.48,"high":396.72,"low":390.75,"close":391.48,"volume":115349100,"date":"2021-03-18"},{"open":389.88,"high":391.57,"low":387.15,"close":389.48,"volume":113624500,"date":"2021-03-19"},{"open":390.03,"high":394.07,"low":389.97,"close":392.59,"volume":73778650,"date":"2021-03-22"},{"open":391.91,"high":393.46,"low":388.66,"close":389.5,"volume":90686550,"date":"2021-03-23"},{"open":391,"high":392.75,"low":387.47,"close":387.52,"volume":97588640,"date":"2021-03-24"},{"open":385.98,"high":390.55,"low":383.9,"close":389.7,"volume":116128600,"date":"2021-03-25"},{"open":390.93,"high":396.41,"low":390.29,"close":395.98,"volume":114409100,"date":"2021-03-26"},{"open":394.4,"high":396.75,"low":392.81,"close":395.78,"volume":108107600,"date":"2021-03-29"},{"open":394.42,"high":395.45,"low":393.02,"close":394.73,"volume":76262250,"date":"2021-03-30"},{"open":395.34,"high":398,"low":395.31,"close":396.33,"volume":112734200,"date":"2021-03-31"},{"open":398.4,"high":400.67,"low":398.18,"close":400.61,"volume":99682880,"date":"2021-04-01"},{"open":403.46,"high":406.94,"low":403.38,"close":406.36,"volume":91684760,"date":"2021-04-05"},{"open":405.76,"high":407.24,"low":405.4,"close":406.12,"volume":62020950,"date":"2021-04-06"},{"open":405.94,"high":406.96,"low":405.45,"close":406.59,"volume":55836280,"date":"2021-04-07"},{"open":407.93,"high":408.58,"low":406.93,"close":408.52,"volume":57863110,"date":"2021-04-08"},{"open":408.39,"high":411.67,"low":408.26,"close":411.49,"volume":61104560,"date":"2021-04-09"},{"open":410.85,"high":411.93,"low":410.2,"close":411.64,"volume":56704900,"date":"2021-04-12"},{"open":411.53,"high":413.53,"low":411.12,"close":412.86,"volume":56550990,"date":"2021-04-13"},{"open":412.83,"high":413.96,"low":410.87,"close":411.45,"volume":61659910,"date":"2021-04-14"},{"open":413.74,"high":416.16,"low":413.69,"close":415.87,"volume":60229840,"date":"2021-04-15"},{"open":417.25,"high":417.91,"low":415.73,"close":417.26,"volume":82037280,"date":"2021-04-16"},{"open":416.26,"high":416.74,"low":413.79,"close":415.21,"volume":78498500,"date":"2021-04-19"},{"open":413.91,"high":415.09,"low":410.59,"close":412.17,"volume":81851830,"date":"2021-04-20"},{"open":411.51,"high":416.29,"low":411.36,"close":416.07,"volume":66792980,"date":"2021-04-21"},{"open":415.89,"high":416.78,"low":411.13,"close":412.27,"volume":97582790,"date":"2021-04-22"},{"open":412.87,"high":418.25,"low":412.79,"close":416.74,"volume":73276200,"date":"2021-04-23"},{"open":417.44,"high":418.22,"low":416.81,"close":417.61,"volume":52182390,"date":"2021-04-26"},{"open":417.93,"high":418.14,"low":416.3,"close":417.52,"volume":51303060,"date":"2021-04-27"},{"open":417.81,"high":419.01,"low":416.9,"close":417.4,"volume":51238850,"date":"2021-04-28"},{"open":420.32,"high":420.72,"low":416.44,"close":420.06,"volume":78544330,"date":"2021-04-29"},{"open":417.63,"high":418.54,"low":416.34,"close":417.3,"volume":85527030,"date":"2021-04-30"},{"open":419.43,"high":419.84,"low":417.67,"close":418.2,"volume":68128290,"date":"2021-05-03"},{"open":416.07,"high":416.6,"low":411.67,"close":415.62,"volume":101591200,"date":"2021-05-04"},{"open":417.38,"high":417.63,"low":415.15,"close":415.75,"volume":39960660,"date":"2021-05-05"},{"open":415.83,"high":419.21,"low":413.68,"close":419.07,"volume":74321370,"date":"2021-05-06"},{"open":419.89,"high":422.82,"low":419.16,"close":422.12,"volume":67733790,"date":"2021-05-07"},{"open":422.5,"high":422.74,"low":417.81,"close":417.94,"volume":81852450,"date":"2021-05-10"},{"open":413.1,"high":415.27,"low":410.06,"close":414.21,"volume":116888000,"date":"2021-05-11"},{"open":411.23,"high":412.59,"low":404,"close":405.41,"volume":134811000,"date":"2021-05-12"},{"open":407.07,"high":412.35,"low":407.02,"close":410.28,"volume":106394000,"date":"2021-05-13"},{"open":413.21,"high":417.49,"low":413.18,"close":416.58,"volume":82201630,"date":"2021-05-14"},{"open":415.39,"high":416.39,"low":413.36,"close":415.52,"volume":64882410,"date":"2021-05-17"},{"open":415.8,"high":416.06,"low":411.77,"close":411.94,"volume":59810240,"date":"2021-05-18"},{"open":406.92,"high":411.05,"low":405.33,"close":410.86,"volume":106467100,"date":"2021-05-19"},{"open":411.8,"high":416.63,"low":411.67,"close":415.28,"volume":78022220,"date":"2021-05-20"},{"open":416.87,"high":418.2,"low":414.45,"close":414.94,"volume":76578660,"date":"2021-05-21"},{"open":417.34,"high":420.32,"low":417.08,"close":419.17,"volume":51376700,"date":"2021-05-24"},{"open":420.33,"high":420.71,"low":417.62,"close":418.24,"volume":57451400,"date":"2021-05-25"},{"open":418.87,"high":419.61,"low":417.76,"close":419.07,"volume":43088620,"date":"2021-05-26"},{"open":420.17,"high":420.72,"low":418.99,"close":419.29,"volume":56707680,"date":"2021-05-27"},{"open":420.97,"high":421.25,"low":419.79,"close":420.04,"volume":58520160,"date":"2021-05-28"},{"open":422.57,"high":422.72,"low":419.2,"close":419.67,"volume":54216630,"date":"2021-06-01"},{"open":420.37,"high":421.23,"low":419.29,"close":420.33,"volume":49097060,"date":"2021-06-02"},{"open":417.85,"high":419.99,"low":416.28,"close":418.77,"volume":58138760,"date":"2021-06-03"},{"open":420.75,"high":422.92,"low":418.84,"close":422.6,"volume":55938790,"date":"2021-06-04"},{"open":422.59,"high":422.78,"low":421.19,"close":422.19,"volume":51555030,"date":"2021-06-07"},{"open":423.11,"high":423.21,"low":420.32,"close":422.28,"volume":47134280,"date":"2021-06-08"},{"open":423.18,"high":423.26,"low":421.41,"close":421.65,"volume":48436340,"date":"2021-06-09"},{"open":422.96,"high":424.63,"low":421.55,"close":423.61,"volume":51020150,"date":"2021-06-10"},{"open":424.2,"high":424.43,"low":422.82,"close":424.31,"volume":45570830,"date":"2021-06-11"},{"open":424.43,"high":425.37,"low":423.1,"close":425.26,"volume":42358480,"date":"2021-06-14"},{"open":425.42,"high":425.46,"low":423.54,"close":424.48,"volume":51508510,"date":"2021-06-15"},{"open":424.63,"high":424.87,"low":419.92,"close":422.11,"volume":80386080,"date":"2021-06-16"},{"open":421.67,"high":423.02,"low":419.32,"close":421.97,"volume":90949660,"date":"2021-06-17"},{"open":417.09,"high":417.83,"low":414.7,"close":414.92,"volume":118676300,"date":"2021-06-18"},{"open":416.8,"high":421.06,"low":415.93,"close":420.86,"volume":72822030,"date":"2021-06-21"},{"open":420.85,"high":424,"low":420.08,"close":423.11,"volume":57700300,"date":"2021-06-22"},{"open":423.19,"high":424.05,"low":422.51,"close":422.6,"volume":49445410,"date":"2021-06-23"},{"open":424.89,"high":425.55,"low":424.62,"close":425.1,"volume":45110290,"date":"2021-06-24"},{"open":425.9,"high":427.09,"low":425.55,"close":426.61,"volume":58129530,"date":"2021-06-25"},{"open":427.17,"high":427.65,"low":425.89,"close":427.47,"volume":53159580,"date":"2021-06-28"},{"open":427.88,"high":428.56,"low":427.13,"close":427.7,"volume":35970520,"date":"2021-06-29"},{"open":427.21,"high":428.78,"low":427.18,"close":428.06,"volume":64827860,"date":"2021-06-30"},{"open":428.87,"high":430.6,"low":428.8,"close":430.43,"volume":53441030,"date":"2021-07-01"},{"open":431.67,"high":434.1,"low":430.52,"close":433.72,"volume":57697670,"date":"2021-07-02"},{"open":433.78,"high":434.01,"low":430.01,"close":432.93,"volume":68710420,"date":"2021-07-06"},{"open":433.66,"high":434.76,"low":431.51,"close":434.46,"volume":63549460,"date":"2021-07-07"},{"open":428.78,"high":431.73,"low":427.52,"close":430.92,"volume":97595230,"date":"2021-07-08"},{"open":432.53,"high":435.84,"low":430.71,"close":435.52,"volume":76238580,"date":"2021-07-09"},{"open":435.43,"high":437.35,"low":434.97,"close":437.08,"volume":52889590,"date":"2021-07-12"},{"open":436.24,"high":437.84,"low":435.31,"close":435.59,"volume":52911310,"date":"2021-07-13"},{"open":437.4,"high":437.92,"low":434.91,"close":436.24,"volume":64130350,"date":"2021-07-14"},{"open":434.81,"high":435.53,"low":432.72,"close":434.75,"volume":55126360,"date":"2021-07-15"},{"open":436.01,"high":436.06,"low":430.92,"close":431.34,"volume":75874660,"date":"2021-07-16"},{"open":426.19,"high":431.41,"low":421.97,"close":424.97,"volume":147987000,"date":"2021-07-19"},{"open":425.68,"high":432.42,"low":424.83,"close":431.06,"volume":99608170,"date":"2021-07-20"},{"open":432.34,"high":434.7,"low":431.01,"close":434.55,"volume":64724390,"date":"2021-07-21"},{"open":434.74,"high":435.72,"low":433.69,"close":435.46,"volume":47878540,"date":"2021-07-22"},{"open":437.52,"high":440.3,"low":436.79,"close":439.94,"volume":63766640,"date":"2021-07-23"},{"open":439.31,"high":441.03,"low":439.26,"close":441.02,"volume":43719190,"date":"2021-07-26"},{"open":439.91,"high":439.94,"low":435.99,"close":439.01,"volume":67397140,"date":"2021-07-27"},{"open":439.68,"high":440.3,"low":437.31,"close":438.83,"volume":52472360,"date":"2021-07-28"},{"open":439.82,"high":441.8,"low":439.81,"close":440.65,"volume":47435340,"date":"2021-07-29"},{"open":437.91,"high":440.06,"low":437.77,"close":438.51,"volume":68951200,"date":"2021-07-30"},{"open":440.34,"high":440.93,"low":437.21,"close":437.59,"volume":58783300,"date":"2021-08-02"},{"open":438.44,"high":441.28,"low":436.1,"close":441.15,"volume":58053900,"date":"2021-08-03"},{"open":439.78,"high":441.12,"low":438.73,"close":438.98,"volume":46732210,"date":"2021-08-04"},{"open":440.22,"high":441.85,"low":439.88,"close":441.76,"volume":38969660,"date":"2021-08-05"},{"open":442.1,"high":442.94,"low":441.8,"close":442.49,"volume":46930010,"date":"2021-08-06"},{"open":442.46,"high":442.8,"low":441.31,"close":442.13,"volume":41222590,"date":"2021-08-09"},{"open":442.61,"high":443.44,"low":441.88,"close":442.68,"volume":43339280,"date":"2021-08-10"},{"open":443.82,"high":443.88,"low":442.62,"close":443.78,"volume":44034340,"date":"2021-08-11"},{"open":443.62,"high":445.26,"low":442.66,"close":445.11,"volume":38942420,"date":"2021-08-12"},{"open":445.59,"high":445.94,"low":445.07,"close":445.92,"volume":39470250,"date":"2021-08-13"},{"open":444.53,"high":447.11,"low":442.87,"close":446.97,"volume":73930860,"date":"2021-08-16"},{"open":444.24,"high":444.96,"low":440.85,"close":444.04,"volume":92673930,"date":"2021-08-17"},{"open":442.96,"high":444.63,"low":438.92,"close":439.18,"volume":89351930,"date":"2021-08-18"},{"open":436.27,"high":441.14,"low":436.12,"close":439.86,"volume":92812250,"date":"2021-08-19"},{"open":440.23,"high":443.71,"low":439.71,"close":443.36,"volume":72008710,"date":"2021-08-20"},{"open":445.16,"high":448.23,"low":443.44,"close":447.26,"volume":54973040,"date":"2021-08-23"},{"open":447.97,"high":448.54,"low":447.42,"close":447.97,"volume":38744710,"date":"2021-08-24"},{"open":448.17,"high":449.46,"low":447.77,"close":448.91,"volume":40529710,"date":"2021-08-25"},{"open":448.61,"high":448.86,"low":446.16,"close":446.26,"volume":57829570,"date":"2021-08-26"},{"open":447.12,"high":450.65,"low":447.06,"close":450.25,"volume":77235110,"date":"2021-08-27"},{"open":450.97,"high":453.07,"low":450.71,"close":452.23,"volume":48357360,"date":"2021-08-30"},{"open":452.13,"high":452.49,"low":450.92,"close":451.56,"volume":59300210,"date":"2021-08-31"},{"open":452.56,"high":453.11,"low":451.55,"close":451.8,"volume":48721380,"date":"2021-09-01"},{"open":453.32,"high":454.05,"low":451.91,"close":453.19,"volume":42830870,"date":"2021-09-02"},{"open":451.98,"high":453.63,"low":451.55,"close":453.08,"volume":47234360,"date":"2021-09-03"},{"open":452.71,"high":452.81,"low":450.74,"close":451.46,"volume":51671530,"date":"2021-09-07"},{"open":450.89,"high":451.67,"low":448.86,"close":450.91,"volume":56181910,"date":"2021-09-08"},{"open":450.7,"high":452.57,"low":448.72,"close":448.98,"volume":57970410,"date":"2021-09-09"},{"open":451.04,"high":451.49,"low":445.31,"close":445.44,"volume":89948170,"date":"2021-09-10"},{"open":448.64,"high":448.92,"low":444.11,"close":446.58,"volume":83738650,"date":"2021-09-13"},{"open":448.12,"high":448.34,"low":443.22,"close":444.17,"volume":78197140,"date":"2021-09-14"},{"open":444.62,"high":448.41,"low":443.44,"close":447.88,"volume":78792220,"date":"2021-09-15"},{"open":447.32,"high":448.36,"low":444.02,"close":447.17,"volume":77786740,"date":"2021-09-16"},{"open":444.92,"high":445.37,"low":441.02,"close":441.4,"volume":118425000,"date":"2021-09-17"},{"open":434.88,"high":436.56,"low":428.86,"close":434.04,"volume":166445500,"date":"2021-09-20"},{"open":436.53,"high":437.91,"low":433.07,"close":433.63,"volume":92526110,"date":"2021-09-21"},{"open":436.05,"high":440.03,"low":433.75,"close":437.86,"volume":102350100,"date":"2021-09-22"},{"open":439.85,"high":444.89,"low":439.6,"close":443.18,"volume":76395980,"date":"2021-09-23"},{"open":441.44,"high":444.67,"low":441.21,"close":443.91,"volume":62094840,"date":"2021-09-24"},{"open":442.81,"high":444.05,"low":441.9,"close":442.64,"volume":61371110,"date":"2021-09-27"},{"open":439.69,"high":440.04,"low":432.94,"close":433.72,"volume":130436300,"date":"2021-09-28"},{"open":435.19,"high":437.04,"low":433.85,"close":434.45,"volume":82329210,"date":"2021-09-29"},{"open":436.02,"high":436.77,"low":428.78,"close":429.14,"volume":140506000,"date":"2021-09-30"},{"open":430.98,"high":436.03,"low":427.23,"close":434.24,"volume":129240100,"date":"2021-10-01"},{"open":433,"high":433.96,"low":426.36,"close":428.64,"volume":128570000,"date":"2021-10-04"},{"open":430.24,"high":435.49,"low":429.39,"close":433.1,"volume":90682520,"date":"2021-10-05"},{"open":429.27,"high":435.12,"low":427.54,"close":434.9,"volume":113032200,"date":"2021-10-06"},{"open":438.39,"high":441.68,"low":438.2,"close":438.66,"volume":72437500,"date":"2021-10-07"},{"open":439.48,"high":439.89,"low":437.19,"close":437.86,"volume":74557400,"date":"2021-10-08"},{"open":437.16,"high":440.26,"low":434.62,"close":434.69,"volume":65233290,"date":"2021-10-11"},{"open":435.67,"high":436.1,"low":432.78,"close":433.62,"volume":71181160,"date":"2021-10-12"},{"open":434.71,"high":436.05,"low":431.54,"close":435.18,"volume":72973980,"date":"2021-10-13"},{"open":439.08,"high":442.66,"low":438.58,"close":442.5,"volume":70236830,"date":"2021-10-14"},{"open":444.75,"high":446.26,"low":444.09,"close":445.87,"volume":66260210,"date":"2021-10-15"},{"open":443.97,"high":447.55,"low":443.27,"close":447.19,"volume":62213230,"date":"2021-10-18"},{"open":448.92,"high":450.71,"low":448.27,"close":450.64,"volume":46996830,"date":"2021-10-19"},{"open":451.13,"high":452.73,"low":451.01,"close":452.41,"volume":49571570,"date":"2021-10-20"},{"open":451.77,"high":453.83,"low":451.31,"close":453.59,"volume":41305440,"date":"2021-10-21"},{"open":453.13,"high":454.67,"low":451.05,"close":453.12,"volume":58845090,"date":"2021-10-22"},{"open":454.28,"high":455.9,"low":452.39,"close":455.55,"volume":45214510,"date":"2021-10-25"},{"open":457.2,"high":458.49,"low":455.56,"close":455.96,"volume":56075120,"date":"2021-10-26"},{"open":456.45,"high":457.16,"low":453.86,"close":453.94,"volume":72438000,"date":"2021-10-27"},{"open":455.46,"high":458.4,"low":455.45,"close":458.32,"volume":51437940,"date":"2021-10-28"},{"open":455.87,"high":459.56,"low":455.56,"close":459.25,"volume":70162420,"date":"2021-10-29"},{"open":460.3,"high":460.7,"low":458.2,"close":460.04,"volume":48433640,"date":"2021-11-01"},{"open":460.22,"high":462.23,"low":460.08,"close":461.9,"volume":48908420,"date":"2021-11-02"},{"open":461.3,"high":465.15,"low":460.83,"close":464.72,"volume":52509830,"date":"2021-11-03"},{"open":465.36,"high":467,"low":464.99,"close":466.91,"volume":52847090,"date":"2021-11-04"},{"open":469.28,"high":470.65,"low":466.92,"close":468.53,"volume":66390560,"date":"2021-11-05"},{"open":469.7,"high":470.23,"low":468.2,"close":468.93,"volume":50405190,"date":"2021-11-08"},{"open":469.32,"high":469.57,"low":465.88,"close":467.38,"volume":51149150,"date":"2021-11-09"},{"open":465.58,"high":467.38,"low":462.04,"close":463.62,"volume":69429650,"date":"2021-11-10"},{"open":465.21,"high":465.29,"low":463.75,"close":463.77,"volume":34848500,"date":"2021-11-11"},{"open":465.12,"high":467.86,"low":464.11,"close":467.27,"volume":53466650,"date":"2021-11-12"},{"open":468.64,"high":468.81,"low":466.23,"close":467.43,"volume":46980500,"date":"2021-11-15"},{"open":467.15,"high":470.49,"low":467.07,"close":469.28,"volume":48857500,"date":"2021-11-16"},{"open":469,"high":469.19,"low":467.48,"close":468.14,"volume":47858290,"date":"2021-11-17"},{"open":469.24,"high":470.01,"low":466.34,"close":469.73,"volume":50625610,"date":"2021-11-18"},{"open":469.61,"high":470.94,"low":468.5,"close":468.89,"volume":57315570,"date":"2021-11-19"},{"open":470.89,"high":473.54,"low":467.35,"close":467.57,"volume":72761950,"date":"2021-11-22"},{"open":467.22,"high":469.1,"low":464.45,"close":468.19,"volume":73206540,"date":"2021-11-23"},{"open":466.06,"high":469.57,"low":465.19,"close":469.44,"volume":61858810,"date":"2021-11-24"},{"open":462.34,"high":463.9,"low":457.77,"close":458.97,"volume":112669600,"date":"2021-11-26"},{"open":464.07,"high":466.56,"low":461.73,"close":464.6,"volume":86268820,"date":"2021-11-29"},{"open":462,"high":464.03,"low":455.3,"close":455.56,"volume":148559600,"date":"2021-11-30"},{"open":461.64,"high":464.67,"low":450.29,"close":450.5,"volume":132485800,"date":"2021-12-01"},{"open":450.73,"high":459.07,"low":450.31,"close":457.4,"volume":127637800,"date":"2021-12-02"},{"open":459.17,"high":460.3,"low":448.92,"close":453.42,"volume":137331600,"date":"2021-12-03"},{"open":456.13,"high":460.79,"low":453.56,"close":458.79,"volume":98977530,"date":"2021-12-06"},{"open":464.41,"high":468.88,"low":458.65,"close":468.28,"volume":95484690,"date":"2021-12-07"},{"open":468.7,"high":470,"low":466.83,"close":469.52,"volume":72238780,"date":"2021-12-08"},{"open":468.15,"high":469.63,"low":466.14,"close":466.35,"volume":61272570,"date":"2021-12-09"},{"open":469.23,"high":470.9,"low":466.51,"close":470.74,"volume":77159760,"date":"2021-12-10"},{"open":470.19,"high":470.56,"low":466.27,"close":466.57,"volume":87724680,"date":"2021-12-13"},{"open":463.09,"high":465.74,"low":460.25,"close":463.36,"volume":97264130,"date":"2021-12-14"},{"open":463.42,"high":470.86,"low":460.74,"close":470.6,"volume":116899300,"date":"2021-12-15"},{"open":472.57,"high":472.87,"low":464.8,"close":466.45,"volume":116568600,"date":"2021-12-16"},{"open":461.55,"high":464.74,"low":458.06,"close":459.87,"volume":135636500,"date":"2021-12-17"},{"open":454.48,"high":455.4,"low":451.14,"close":454.98,"volume":107134800,"date":"2021-12-20"},{"open":458.61,"high":463.21,"low":456.31,"close":463.06,"volume":69806260,"date":"2021-12-21"},{"open":462.79,"high":467.81,"low":462.58,"close":467.69,"volume":58890220,"date":"2021-12-22"},{"open":468.75,"high":472.19,"low":468.64,"close":470.6,"volume":56439750,"date":"2021-12-23"},{"open":472.06,"high":477.31,"low":472.01,"close":477.26,"volume":56808620,"date":"2021-12-27"},{"open":477.72,"high":478.81,"low":476.06,"close":476.87,"volume":47274590,"date":"2021-12-28"},{"open":476.98,"high":478.56,"low":475.92,"close":477.48,"volume":54502960,"date":"2021-12-29"},{"open":477.93,"high":479,"low":475.67,"close":476.16,"volume":55329040,"date":"2021-12-30"},{"open":475.64,"high":476.86,"low":474.67,"close":474.96,"volume":65237430,"date":"2021-12-31"},{"open":476.3,"high":477.85,"low":473.85,"close":477.71,"volume":72668230,"date":"2022-01-03"},{"open":479.22,"high":479.98,"low":475.58,"close":477.55,"volume":71178680,"date":"2022-01-04"},{"open":477.16,"high":477.98,"low":468.28,"close":468.38,"volume":104538900,"date":"2022-01-05"},{"open":467.89,"high":470.82,"low":465.43,"close":467.94,"volume":86858900,"date":"2022-01-06"},{"open":467.95,"high":469.2,"low":464.65,"close":466.09,"volume":85111590,"date":"2022-01-07"},{"open":462.7,"high":465.74,"low":456.6,"close":465.51,"volume":119362000,"date":"2022-01-10"},{"open":465.23,"high":469.85,"low":462.05,"close":469.75,"volume":74303060,"date":"2022-01-11"},{"open":471.59,"high":473.2,"low":468.94,"close":471.02,"volume":67605440,"date":"2022-01-12"},{"open":472.19,"high":472.88,"low":463.44,"close":464.53,"volume":91173120,"date":"2022-01-13"},{"open":461.19,"high":465.09,"low":459.9,"close":464.72,"volume":95890950,"date":"2022-01-14"},{"open":459.74,"high":459.96,"low":455.31,"close":456.49,"volume":109872400,"date":"2022-01-18"},{"open":458.13,"high":459.61,"low":451.46,"close":451.75,"volume":109357600,"date":"2022-01-19"},{"open":453.75,"high":458.74,"low":444.5,"close":446.75,"volume":122379700,"date":"2022-01-20"},{"open":445.56,"high":448.06,"low":437.95,"close":437.98,"volume":202271200,"date":"2022-01-21"},{"open":432.03,"high":440.38,"low":420.76,"close":439.84,"volume":252496700,"date":"2022-01-24"},{"open":433.06,"high":439.72,"low":427.15,"close":434.47,"volume":167997300,"date":"2022-01-25"},{"open":440.72,"high":444.04,"low":428.86,"close":433.38,"volume":186391100,"date":"2022-01-26"},{"open":438.26,"high":441.59,"low":429.45,"close":431.24,"volume":149878300,"date":"2022-01-27"},{"open":432.68,"high":442,"low":427.82,"close":441.95,"volume":164457400,"date":"2022-01-28"},{"open":441.24,"high":450.28,"low":439.81,"close":449.91,"volume":152251400,"date":"2022-01-31"},{"open":450.68,"high":453.63,"low":446.94,"close":452.95,"volume":123155400,"date":"2022-02-01"},{"open":455.5,"high":458.12,"low":453.05,"close":457.35,"volume":117361000,"date":"2022-02-02"},{"open":450.95,"high":452.97,"low":445.71,"close":446.6,"volume":118024400,"date":"2022-02-03"},{"open":446.35,"high":452.78,"low":443.83,"close":448.7,"volume":118454400,"date":"2022-02-04"},{"open":449.51,"high":450.99,"low":445.85,"close":447.26,"volume":84472860,"date":"2022-02-07"},{"open":446.73,"high":451.92,"low":445.22,"close":450.94,"volume":81012040,"date":"2022-02-08"},{"open":455.22,"high":457.88,"low":455.01,"close":457.54,"volume":92589930,"date":"2022-02-09"},{"open":451.34,"high":457.71,"low":447.2,"close":449.32,"volume":140103700,"date":"2022-02-10"},{"open":449.41,"high":451.61,"low":438.94,"close":440.46,"volume":153214600,"date":"2022-02-11"},{"open":439.92,"high":441.6,"low":435.34,"close":439.02,"volume":123006300,"date":"2022-02-14"},{"open":443.73,"high":446.28,"low":443.18,"close":446.1,"volume":88659500,"date":"2022-02-15"},{"open":443.93,"high":448.06,"low":441.94,"close":446.6,"volume":84863590,"date":"2022-02-16"},{"open":443.22,"high":446.57,"low":436.42,"close":437.06,"volume":102259100,"date":"2022-02-17"},{"open":437.33,"high":438.66,"low":431.82,"close":434.23,"volume":132642900,"date":"2022-02-18"},{"open":431.89,"high":435.5,"low":425.86,"close":429.57,"volume":124391800,"date":"2022-02-22"},{"open":432.66,"high":433.26,"low":421.35,"close":421.95,"volume":132578000,"date":"2022-02-23"},{"open":411.02,"high":428.76,"low":410.64,"close":428.3,"volume":213942900,"date":"2022-02-24"},{"open":429.61,"high":437.84,"low":427.86,"close":437.75,"volume":121804500,"date":"2022-02-25"},{"open":432.03,"high":438.2,"low":430.7,"close":436.63,"volume":145615000,"date":"2022-02-28"},{"open":435.04,"high":437.17,"low":427.11,"close":429.98,"volume":137785900,"date":"2022-03-01"},{"open":432.37,"high":439.72,"low":431.57,"close":437.89,"volume":117726500,"date":"2022-03-02"},{"open":440.47,"high":441.11,"low":433.8,"close":435.71,"volume":105501700,"date":"2022-03-03"},{"open":431.75,"high":433.37,"low":427.88,"close":432.17,"volume":114083300,"date":"2022-03-04"},{"open":431.55,"high":432.3,"low":419.36,"close":419.43,"volume":137896600,"date":"2022-03-07"},{"open":419.62,"high":427.21,"low":415.12,"close":416.25,"volume":164772700,"date":"2022-03-08"},{"open":425.14,"high":429.51,"low":422.82,"close":427.41,"volume":116990800,"date":"2022-03-09"},{"open":422.52,"high":426.43,"low":420.44,"close":425.48,"volume":93972660,"date":"2022-03-10"},{"open":428.12,"high":428.77,"low":419.53,"close":420.07,"volume":95636280,"date":"2022-03-11"},{"open":420.89,"high":424.55,"low":415.79,"close":417,"volume":95729190,"date":"2022-03-14"},{"open":419.77,"high":426.84,"low":418.42,"close":426.17,"volume":106219100,"date":"2022-03-15"},{"open":429.89,"high":435.68,"low":424.8,"close":435.62,"volume":144954800,"date":"2022-03-16"},{"open":433.59,"high":441.07,"low":433.19,"close":441.07,"volume":102676900,"date":"2022-03-17"},{"open":438,"high":444.86,"low":437.22,"close":444.52,"volume":106345500,"date":"2022-03-18"},{"open":444.34,"high":446.46,"low":440.68,"close":444.39,"volume":88349760,"date":"2022-03-21"},{"open":445.86,"high":450.58,"low":445.86,"close":449.59,"volume":74650390,"date":"2022-03-22"},{"open":446.91,"high":448.49,"low":443.71,"close":443.8,"volume":79426100,"date":"2022-03-23"},{"open":445.94,"high":450.5,"low":444.76,"close":450.49,"volume":64736890,"date":"2022-03-24"},{"open":451.16,"high":452.98,"low":448.43,"close":452.69,"volume":77101320,"date":"2022-03-25"},{"open":452.06,"high":455.91,"low":450.06,"close":455.91,"volume":68529770,"date":"2022-03-28"},{"open":460.02,"high":462.07,"low":457.18,"close":461.55,"volume":86581540,"date":"2022-03-29"},{"open":460.34,"high":461.2,"low":456.47,"close":458.7,"volume":79666940,"date":"2022-03-30"},{"open":457.89,"high":458.76,"low":451.16,"close":451.64,"volume":121699900,"date":"2022-03-31"},{"open":453.31,"high":453.46,"low":449.14,"close":452.92,"volume":89048770,"date":"2022-04-01"},{"open":453.13,"high":456.91,"low":452.26,"close":456.8,"volume":59601000,"date":"2022-04-04"},{"open":455.22,"high":457.83,"low":449.82,"close":451.03,"volume":74214500,"date":"2022-04-05"},{"open":446.89,"high":448.93,"low":443.47,"close":446.52,"volume":106898000,"date":"2022-04-06"},{"open":445.59,"high":450.69,"low":443.53,"close":448.77,"volume":78097210,"date":"2022-04-07"},{"open":447.97,"high":450.63,"low":445.94,"close":447.57,"volume":79272710,"date":"2022-04-08"},{"open":444.11,"high":445,"low":439.39,"close":439.92,"volume":89770540,"date":"2022-04-11"},{"open":443.08,"high":445.75,"low":436.65,"close":438.29,"volume":84363640,"date":"2022-04-12"},{"open":438.03,"high":444.11,"low":437.84,"close":443.31,"volume":74070390,"date":"2022-04-13"},{"open":443.55,"high":444.73,"low":437.68,"close":437.79,"volume":97869450,"date":"2022-04-14"},{"open":436.81,"high":439.75,"low":435.61,"close":437.97,"volume":66002500,"date":"2022-04-18"},{"open":437.86,"high":445.8,"low":437.68,"close":445.04,"volume":77821010,"date":"2022-04-19"},{"open":446.92,"high":447.57,"low":443.48,"close":444.71,"volume":65224450,"date":"2022-04-20"},{"open":448.54,"high":450.01,"low":437.1,"close":438.06,"volume":85417330,"date":"2022-04-21"},{"open":436.91,"high":438.08,"low":425.44,"close":426.04,"volume":132471800,"date":"2022-04-22"},{"open":423.67,"high":428.69,"low":418.84,"close":428.51,"volume":119647700,"date":"2022-04-25"},{"open":425.83,"high":426.04,"low":416.07,"close":416.1,"volume":103996300,"date":"2022-04-26"},{"open":417.24,"high":422.92,"low":415.01,"close":417.27,"volume":122030000,"date":"2022-04-27"},{"open":422.29,"high":429.64,"low":417.6,"close":427.81,"volume":105449100,"date":"2022-04-28"},{"open":423.59,"high":425.87,"low":411.21,"close":412,"volume":145491100,"date":"2022-04-29"},{"open":412.07,"high":415.92,"low":405.02,"close":414.48,"volume":158312500,"date":"2022-05-02"},{"open":415.01,"high":418.93,"low":413.36,"close":416.38,"volume":100028200,"date":"2022-05-03"},{"open":417.08,"high":429.66,"low":413.71,"close":429.06,"volume":144247900,"date":"2022-05-04"},{"open":424.55,"high":425,"low":409.44,"close":413.81,"volume":172929100,"date":"2022-05-05"},{"open":411.1,"high":414.8,"low":405.73,"close":411.34,"volume":151770800,"date":"2022-05-06"},{"open":405.1,"high":406.41,"low":396.5,"close":398.17,"volume":155586100,"date":"2022-05-09"},{"open":404.49,"high":406.08,"low":394.82,"close":399.09,"volume":132497200,"date":"2022-05-10"},{"open":398.07,"high":404.04,"low":391.96,"close":392.75,"volume":142361000,"date":"2022-05-11"},{"open":389.37,"high":395.8,"low":385.15,"close":392.34,"volume":125090800,"date":"2022-05-12"},{"open":396.71,"high":403.18,"low":395.61,"close":401.72,"volume":104174400,"date":"2022-05-13"},{"open":399.98,"high":403.97,"low":397.6,"close":400.09,"volume":78622440,"date":"2022-05-16"},{"open":406.53,"high":408.57,"low":402.58,"close":408.32,"volume":83029710,"date":"2022-05-17"},{"open":403.5,"high":403.8,"low":390.55,"close":391.86,"volume":117674500,"date":"2022-05-18"},{"open":388.62,"high":394.14,"low":387.11,"close":389.46,"volume":98510720,"date":"2022-05-19"},{"open":393.25,"high":397.03,"low":380.54,"close":389.63,"volume":131432200,"date":"2022-05-20"},{"open":392.83,"high":397.73,"low":390.38,"close":396.92,"volume":76414880,"date":"2022-05-23"},{"open":392.56,"high":395.15,"low":386.96,"close":393.89,"volume":91448830,"date":"2022-05-24"},{"open":392.31,"high":399.45,"low":391.89,"close":397.37,"volume":91472870,"date":"2022-05-25"},{"open":398.67,"high":407.04,"low":398.45,"close":405.31,"volume":82168340,"date":"2022-05-26"},{"open":407.91,"high":415.38,"low":407.7,"close":415.26,"volume":84768710,"date":"2022-05-27"},{"open":413.55,"high":416.46,"low":410.03,"close":412.93,"volume":95936980,"date":"2022-05-31"},{"open":415.17,"high":416.24,"low":406.93,"close":409.59,"volume":86585810,"date":"2022-06-01"},{"open":409.42,"high":417.44,"low":407.04,"close":417.39,"volume":79609630,"date":"2022-06-02"},{"open":412.4,"high":414.04,"low":409.51,"close":410.54,"volume":71874280,"date":"2022-06-03"},{"open":414.78,"high":416.61,"low":410.55,"close":411.79,"volume":57508860,"date":"2022-06-06"},{"open":408.1,"high":416.22,"low":407.61,"close":415.74,"volume":59272370,"date":"2022-06-07"},{"open":413.93,"high":415.82,"low":410.38,"close":411.22,"volume":64349970,"date":"2022-06-08"},{"open":409.34,"high":411.74,"low":401.44,"close":401.44,"volume":86289800,"date":"2022-06-09"},{"open":394.88,"high":395.78,"low":389.75,"close":389.8,"volume":132893900,"date":"2022-06-10"},{"open":379.85,"high":381.81,"low":373.3,"close":375,"volume":170004900,"date":"2022-06-13"},{"open":376.85,"high":377.94,"low":370.59,"close":373.87,"volume":104011800,"date":"2022-06-14"},{"open":377.36,"high":383.9,"low":372.12,"close":379.2,"volume":125666800,"date":"2022-06-15"},{"open":370.51,"high":370.94,"low":364.08,"close":366.65,"volume":134473300,"date":"2022-06-16"},{"open":365.51,"high":369.38,"low":362.17,"close":365.86,"volume":111113900,"date":"2022-06-17"},{"open":371.89,"high":376.53,"low":371.81,"close":375.07,"volume":76811860,"date":"2022-06-21"},{"open":370.62,"high":378.72,"low":370.18,"close":374.39,"volume":90059420,"date":"2022-06-22"},{"open":376.64,"high":378.83,"low":372.89,"close":378.06,"volume":79292140,"date":"2022-06-23"},{"open":381.4,"high":390.09,"low":381.37,"close":390.08,"volume":98050330,"date":"2022-06-24"},{"open":391.05,"high":391.36,"low":387.44,"close":388.59,"volume":66009620,"date":"2022-06-27"},{"open":390.23,"high":393.16,"low":380.53,"close":380.65,"volume":86689820,"date":"2022-06-28"},{"open":381.23,"high":382.27,"low":378.42,"close":380.34,"volume":65676000,"date":"2022-06-29"},{"open":376.24,"high":380.66,"low":372.56,"close":377.25,"volume":112508300,"date":"2022-06-30"},{"open":376.56,"high":381.7,"low":373.8,"close":381.24,"volume":74839730,"date":"2022-07-01"},{"open":375.88,"high":381.98,"low":372.9,"close":381.96,"volume":81437970,"date":"2022-07-05"},{"open":382.11,"high":385.87,"low":379.6,"close":383.25,"volume":70426240,"date":"2022-07-06"},{"open":385.12,"high":389.83,"low":383.27,"close":388.99,"volume":64525920,"date":"2022-07-07"},{"open":387.27,"high":390.64,"low":385.66,"close":388.67,"volume":72397770,"date":"2022-07-08"},{"open":385.85,"high":386.87,"low":383.5,"close":384.23,"volume":58366950,"date":"2022-07-11"},{"open":383.65,"high":386.16,"low":378.99,"close":380.83,"volume":62219180,"date":"2022-07-12"},{"open":375.1,"high":381.92,"low":374.66,"close":378.83,"volume":84224650,"date":"2022-07-13"},{"open":373.61,"high":379.05,"low":371.04,"close":377.91,"volume":89704820,"date":"2022-07-14"},{"open":382.55,"high":385.25,"low":380.54,"close":385.13,"volume":79060380,"date":"2022-07-15"},{"open":388.38,"high":389.09,"low":380.66,"close":381.95,"volume":63203630,"date":"2022-07-18"},{"open":386.08,"high":392.87,"low":385.39,"close":392.27,"volume":78505970,"date":"2022-07-19"},{"open":392.47,"high":396.26,"low":391.03,"close":394.77,"volume":71843770,"date":"2022-07-20"},{"open":394.16,"high":398.84,"low":391.63,"close":398.79,"volume":64903860,"date":"2022-07-21"},{"open":398.92,"high":400.18,"low":392.75,"close":395.09,"volume":72197330,"date":"2022-07-22"},{"open":395.75,"high":396.47,"low":393.21,"close":395.57,"volume":53631490,"date":"2022-07-25"},{"open":393.84,"high":394.06,"low":389.95,"close":390.89,"volume":52946390,"date":"2022-07-26"},{"open":394.36,"high":402.88,"low":394.05,"close":401.04,"volume":82342110,"date":"2022-07-27"},{"open":401.89,"high":406.8,"low":398.15,"close":406.07,"volume":73966560,"date":"2022-07-28"},{"open":407.58,"high":413.03,"low":406.77,"close":411.99,"volume":87003670,"date":"2022-07-29"},{"open":409.15,"high":413.41,"low":408.4,"close":410.77,"volume":69997470,"date":"2022-08-01"},{"open":409.12,"high":413,"low":406.82,"close":408.06,"volume":63435420,"date":"2022-08-02"},{"open":410.3,"high":415.68,"low":410,"close":414.45,"volume":67820560,"date":"2022-08-03"},{"open":414.37,"high":415.09,"low":412.44,"close":414.17,"volume":45656570,"date":"2022-08-04"},{"open":409.66,"high":414.15,"low":409.6,"close":413.47,"volume":56814930,"date":"2022-08-05"},{"open":415.25,"high":417.62,"low":411.83,"close":412.99,"volume":54025970,"date":"2022-08-08"},{"open":412.22,"high":412.75,"low":410.22,"close":411.35,"volume":44931770,"date":"2022-08-09"},{"open":418.78,"high":420.14,"low":416.72,"close":419.99,"volume":68665710,"date":"2022-08-10"},{"open":422.99,"high":424.95,"low":419.21,"close":419.99,"volume":59489700,"date":"2022-08-11"},{"open":422.03,"high":427.21,"low":421.03,"close":427.1,"volume":61694540,"date":"2022-08-12"},{"open":424.77,"high":429.41,"low":424.71,"close":428.86,"volume":54048280,"date":"2022-08-15"},{"open":427.73,"high":431.73,"low":426.88,"close":429.7,"volume":59289040,"date":"2022-08-16"},{"open":425.91,"high":429.5,"low":424.54,"close":426.65,"volume":63563390,"date":"2022-08-17"},{"open":426.86,"high":428.61,"low":425.5,"close":427.89,"volume":49023210,"date":"2022-08-18"},{"open":424.98,"high":425.26,"low":421.22,"close":422.14,"volume":68016900,"date":"2022-08-19"},{"open":417.05,"high":417.23,"low":412.4,"close":413.35,"volume":77695640,"date":"2022-08-22"},{"open":412.9,"high":415.42,"low":411.77,"close":412.35,"volume":49105250,"date":"2022-08-23"},{"open":412.11,"high":415.11,"low":411.39,"close":413.67,"volume":49177800,"date":"2022-08-24"},{"open":415.24,"high":419.56,"low":414.09,"close":419.51,"volume":50942250,"date":"2022-08-25"},{"open":419.39,"high":419.96,"low":405.25,"close":405.31,"volume":103087000,"date":"2022-08-26"},{"open":402.2,"high":405.84,"low":401.2,"close":402.63,"volume":65370810,"date":"2022-08-29"},{"open":403.85,"high":404.1,"low":396,"close":398.21,"volume":85652440,"date":"2022-08-30"},{"open":399.93,"high":401.24,"low":395.04,"close":395.18,"volume":76029670,"date":"2022-08-31"},{"open":392.89,"high":396.78,"low":390.04,"close":396.42,"volume":78740080,"date":"2022-09-01"},{"open":400.28,"high":401.56,"low":390.33,"close":392.24,"volume":99632150,"date":"2022-09-02"},{"open":393.13,"high":394.12,"low":388.42,"close":390.76,"volume":76637400,"date":"2022-09-06"},{"open":390.43,"high":398.59,"low":390.2,"close":397.78,"volume":70964230,"date":"2022-09-07"},{"open":395.39,"high":400.86,"low":394.12,"close":400.38,"volume":80821680,"date":"2022-09-08"},{"open":402.74,"high":407.51,"low":402.46,"close":406.6,"volume":76706920,"date":"2022-09-09"},{"open":408.78,"high":411.73,"low":408.46,"close":410.97,"volume":69256260,"date":"2022-09-12"},{"open":401.83,"high":403.1,"low":391.92,"close":393.1,"volume":122947100,"date":"2022-09-13"},{"open":394.47,"high":396.2,"low":391.12,"close":394.6,"volume":85023750,"date":"2022-09-14"},{"open":392.96,"high":395.96,"low":388.78,"close":390.12,"volume":87633840,"date":"2022-09-15"},{"open":384.14,"high":386.25,"low":382.11,"close":385.56,"volume":103084800,"date":"2022-09-16"},{"open":382.26,"high":388.55,"low":382.18,"close":388.55,"volume":73278490,"date":"2022-09-19"},{"open":385.06,"high":386.12,"low":381.2,"close":384.09,"volume":77274880,"date":"2022-09-20"},{"open":386.11,"high":389.31,"low":377.38,"close":377.39,"volume":106746600,"date":"2022-09-21"},{"open":376.58,"high":378.3,"low":373.44,"close":374.22,"volume":89472640,"date":"2022-09-22"},{"open":370.58,"high":370.62,"low":363.29,"close":367.95,"volume":122346900,"date":"2022-09-23"},{"open":366.41,"high":370.21,"low":363.03,"close":364.31,"volume":92581240,"date":"2022-09-26"},{"open":368.02,"high":370.4,"low":360.87,"close":363.38,"volume":108294100,"date":"2022-09-27"},{"open":364.38,"high":372.3,"low":362.6,"close":370.53,"volume":110802200,"date":"2022-09-28"},{"open":366.81,"high":367.11,"low":359.7,"close":362.79,"volume":112952300,"date":"2022-09-29"},{"open":361.8,"high":365.91,"low":357.04,"close":357.18,"volume":153711200,"date":"2022-09-30"},{"open":361.08,"high":368.55,"low":359.21,"close":366.61,"volume":89756480,"date":"2022-10-03"},{"open":372.4,"high":378,"low":366.57,"close":377.97,"volume":103602800,"date":"2022-10-04"},{"open":373.39,"high":379.46,"low":370.95,"close":377.09,"volume":88065670,"date":"2022-10-05"},{"open":375.62,"high":378.72,"low":372.68,"close":373.2,"volume":82333540,"date":"2022-10-06"},{"open":368.97,"high":373.29,"low":360.94,"close":362.79,"volume":107789500,"date":"2022-10-07"},{"open":363.96,"high":364.21,"low":357.67,"close":360.02,"volume":76042770,"date":"2022-10-10"},{"open":358.24,"high":363.03,"low":355.71,"close":357.74,"volume":92482790,"date":"2022-10-11"},{"open":358.17,"high":359.82,"low":356.3,"close":356.56,"volume":76991800,"date":"2022-10-12"},{"open":349.21,"high":367.51,"low":348.11,"close":365.97,"volume":147254500,"date":"2022-10-13"},{"open":368.55,"high":370.26,"low":356.96,"close":357.63,"volume":123737000,"date":"2022-10-14"},{"open":364.01,"high":367.98,"low":357.28,"close":366.82,"volume":93168230,"date":"2022-10-17"},{"open":375.13,"high":375.45,"low":367.52,"close":371.13,"volume":97162850,"date":"2022-10-18"},{"open":368.99,"high":371.85,"low":365.55,"close":368.5,"volume":79746860,"date":"2022-10-19"},{"open":368.03,"high":372.67,"low":364.61,"close":365.41,"volume":88283090,"date":"2022-10-20"},{"open":365.12,"high":374.8,"low":363.54,"close":374.29,"volume":131038400,"date":"2022-10-21"},{"open":375.89,"high":380.06,"low":373.11,"close":378.87,"volume":85436910,"date":"2022-10-24"},{"open":378.79,"high":385.25,"low":378.67,"close":384.92,"volume":78846350,"date":"2022-10-25"},{"open":381.62,"high":387.58,"low":381.35,"close":382.02,"volume":104087300,"date":"2022-10-26"},{"open":383.07,"high":385,"low":379.33,"close":379.98,"volume":81971760,"date":"2022-10-27"},{"open":379.87,"high":389.52,"low":379.68,"close":389.02,"volume":100302000,"date":"2022-10-28"},{"open":386.44,"high":388.4,"low":385.26,"close":386.21,"volume":96631260,"date":"2022-10-31"},{"open":390.14,"high":390.39,"low":383.29,"close":384.52,"volume":85407600,"date":"2022-11-01"},{"open":383.9,"high":388.63,"low":374.76,"close":374.87,"volume":126990400,"date":"2022-11-02"},{"open":371.47,"high":374.2,"low":368.79,"close":371.01,"volume":87100120,"date":"2022-11-03"},{"open":377,"high":378.87,"low":370,"close":376.35,"volume":103505200,"date":"2022-11-04"},{"open":377.71,"high":380.57,"low":375.53,"close":379.95,"volume":68286950,"date":"2022-11-07"},{"open":381.11,"high":385.12,"low":377.72,"close":382,"volume":84641060,"date":"2022-11-08"},{"open":379.93,"high":381.14,"low":373.61,"close":374.13,"volume":78495470,"date":"2022-11-09"},{"open":388.05,"high":395.04,"low":385.64,"close":394.69,"volume":141455800,"date":"2022-11-10"},{"open":395.59,"high":399.35,"low":393.61,"close":398.51,"volume":93839870,"date":"2022-11-11"},{"open":396.66,"high":400.18,"low":394.83,"close":395.12,"volume":71893170,"date":"2022-11-14"},{"open":401.15,"high":402.31,"low":394.49,"close":398.49,"volume":93194450,"date":"2022-11-15"},{"open":396.78,"high":397.78,"low":394.79,"close":395.45,"volume":68508450,"date":"2022-11-16"},{"open":390.46,"high":394.95,"low":390.14,"close":394.24,"volume":74496260,"date":"2022-11-17"},{"open":397.74,"high":397.81,"low":393.04,"close":396.03,"volume":92922450,"date":"2022-11-18"},{"open":394.64,"high":395.82,"low":392.66,"close":394.59,"volume":51243190,"date":"2022-11-21"},{"open":396.63,"high":400.07,"low":395.15,"close":399.9,"volume":60429030,"date":"2022-11-22"},{"open":399.55,"high":402.93,"low":399.31,"close":402.42,"volume":68261630,"date":"2022-11-23"},{"open":401.83,"high":402.91,"low":401.54,"close":402.33,"volume":30545430,"date":"2022-11-25"},{"open":399.09,"high":400.81,"low":395.11,"close":395.91,"volume":68021750,"date":"2022-11-28"},{"open":396.05,"high":397.3,"low":393.3,"close":395.23,"volume":52310040,"date":"2022-11-29"},{"open":395.49,"high":407.68,"low":393.48,"close":407.68,"volume":144566700,"date":"2022-11-30"},{"open":408.77,"high":410,"low":404.75,"close":407.38,"volume":76398170,"date":"2022-12-01"},{"open":402.25,"high":407.86,"low":402.14,"close":406.91,"volume":85342730,"date":"2022-12-02"},{"open":403.95,"high":404.93,"low":398.17,"close":399.59,"volume":77289820,"date":"2022-12-05"},{"open":399.42,"high":399.99,"low":391.64,"close":393.83,"volume":77972220,"date":"2022-12-06"},{"open":392.94,"high":395.64,"low":391.97,"close":393.16,"volume":65927900,"date":"2022-12-07"},{"open":395.14,"high":397.36,"low":393.27,"close":396.24,"volume":60737910,"date":"2022-12-08"},{"open":394.94,"high":397.62,"low":393.15,"close":393.28,"volume":81447730,"date":"2022-12-09"},{"open":394.11,"high":398.95,"low":393.41,"close":398.95,"volume":75405840,"date":"2022-12-12"},{"open":410.22,"high":410.49,"low":399.07,"close":401.97,"volume":123782500,"date":"2022-12-13"},{"open":401.61,"high":405.5,"low":396.31,"close":399.4,"volume":108111300,"date":"2022-12-14"},{"open":394.3,"high":395.25,"low":387.89,"close":389.63,"volume":117705900,"date":"2022-12-15"},{"open":385.18,"high":386.58,"low":381.04,"close":383.27,"volume":119858000,"date":"2022-12-16"},{"open":383.47,"high":383.82,"low":378.28,"close":380.02,"volume":79878100,"date":"2022-12-19"},{"open":379.23,"high":382.23,"low":377.85,"close":380.54,"volume":74427240,"date":"2022-12-20"},{"open":383.25,"high":387.41,"low":382.69,"close":386.23,"volume":78167370,"date":"2022-12-21"},{"open":383.05,"high":386.21,"low":374.77,"close":380.72,"volume":100120900,"date":"2022-12-22"},{"open":379.65,"high":383.06,"low":378.03,"close":382.91,"volume":59857330,"date":"2022-12-23"},{"open":382.79,"high":383.15,"low":379.65,"close":381.4,"volume":51638180,"date":"2022-12-27"},{"open":381.33,"high":383.39,"low":376.42,"close":376.66,"volume":70911520,"date":"2022-12-28"},{"open":379.63,"high":384.35,"low":379.08,"close":383.44,"volume":66970880,"date":"2022-12-29"},{"open":380.64,"high":382.58,"low":378.43,"close":382.43,"volume":84022210,"date":"2022-12-30"},{"open":384.37,"high":386.43,"low":377.83,"close":380.82,"volume":74850730,"date":"2023-01-03"},{"open":383.18,"high":385.88,"low":380,"close":383.76,"volume":85934100,"date":"2023-01-04"},{"open":381.72,"high":381.84,"low":378.76,"close":379.38,"volume":76970460,"date":"2023-01-05"},{"open":382.61,"high":389.25,"low":379.41,"close":388.08,"volume":104189600,"date":"2023-01-06"},{"open":390.37,"high":393.7,"low":387.67,"close":387.86,"volume":73978070,"date":"2023-01-09"},{"open":387.25,"high":390.65,"low":386.27,"close":390.58,"volume":65358090,"date":"2023-01-10"},{"open":392.23,"high":395.6,"low":391.38,"close":395.52,"volume":68881080,"date":"2023-01-11"},{"open":396.67,"high":398.49,"low":392.42,"close":396.96,"volume":90157700,"date":"2023-01-12"},{"open":393.62,"high":399.1,"low":393.34,"close":398.5,"volume":63903930,"date":"2023-01-13"},{"open":398.48,"high":400.23,"low":397.06,"close":397.77,"volume":62677280,"date":"2023-01-17"},{"open":399.01,"high":400.12,"low":391.28,"close":391.49,"volume":99632260,"date":"2023-01-18"},{"open":389.36,"high":391.08,"low":387.26,"close":388.64,"volume":86958920,"date":"2023-01-19"},{"open":390.1,"high":396.04,"low":388.38,"close":395.88,"volume":91806360,"date":"2023-01-20"},{"open":396.72,"high":402.65,"low":395.72,"close":400.63,"volume":84178800,"date":"2023-01-23"},{"open":398.88,"high":401.15,"low":397.64,"close":400.2,"volume":59524910,"date":"2023-01-24"},{"open":395.95,"high":400.7,"low":393.56,"close":400.35,"volume":84800250,"date":"2023-01-25"},{"open":403.13,"high":404.92,"low":400.03,"close":404.75,"volume":72287430,"date":"2023-01-26"},{"open":403.66,"high":408.16,"low":403.44,"close":405.68,"volume":68346180,"date":"2023-01-27"},{"open":402.8,"high":405.13,"low":400.28,"close":400.59,"volume":74202020,"date":"2023-01-30"},{"open":401.13,"high":406.53,"low":400.77,"close":406.48,"volume":86811790,"date":"2023-01-31"},{"open":405.21,"high":413.67,"low":402.35,"close":410.8,"volume":101459200,"date":"2023-02-01"},{"open":414.86,"high":418.31,"low":412.88,"close":416.78,"volume":101654500,"date":"2023-02-02"},{"open":411.59,"high":416.97,"low":411.09,"close":412.35,"volume":94736780,"date":"2023-02-03"},{"open":409.79,"high":411.29,"low":408.1,"close":409.83,"volume":60295330,"date":"2023-02-06"},{"open":408.87,"high":416.49,"low":407.57,"close":415.19,"volume":90990750,"date":"2023-02-07"},{"open":413.13,"high":414.53,"low":409.93,"close":410.65,"volume":76227460,"date":"2023-02-08"},{"open":414.41,"high":414.57,"low":405.81,"close":407.09,"volume":78694860,"date":"2023-02-09"},{"open":405.86,"high":408.44,"low":405.01,"close":408.04,"volume":70769720,"date":"2023-02-10"},{"open":408.72,"high":412.97,"low":408.24,"close":412.83,"volume":64913540,"date":"2023-02-13"},{"open":411.24,"high":415.05,"low":408.51,"close":412.64,"volume":88389310,"date":"2023-02-14"},{"open":410.35,"high":414.06,"low":409.47,"close":413.98,"volume":61685280,"date":"2023-02-15"},{"open":408.79,"high":412.91,"low":408.14,"close":408.28,"volume":76431470,"date":"2023-02-16"},{"open":406.06,"high":407.51,"low":404.05,"close":407.26,"volume":89257820,"date":"2023-02-17"},{"open":403.06,"high":404.16,"low":398.82,"close":399.09,"volume":82655920,"date":"2023-02-21"},{"open":399.52,"high":401.13,"low":397.02,"close":398.54,"volume":83742290,"date":"2023-02-22"},{"open":401.56,"high":402.2,"low":396.25,"close":400.66,"volume":96242400,"date":"2023-02-23"},{"open":395.42,"high":397.25,"low":393.64,"close":396.38,"volume":108194400,"date":"2023-02-24"},{"open":399.87,"high":401.29,"low":396.75,"close":397.73,"volume":80444740,"date":"2023-02-27"},{"open":397.23,"high":399.28,"low":396.15,"close":396.26,"volume":96438570,"date":"2023-02-28"},{"open":395.41,"high":396.69,"low":393.38,"close":394.74,"volume":99706820,"date":"2023-03-01"},{"open":392.68,"high":398.69,"low":392.33,"close":397.81,"volume":85404730,"date":"2023-03-02"},{"open":399.71,"high":404.45,"low":399.03,"close":404.19,"volume":90119950,"date":"2023-03-03"},{"open":405.05,"high":407.45,"low":404.01,"close":404.47,"volume":72795950,"date":"2023-03-06"},{"open":404.42,"high":404.67,"low":397.63,"close":398.27,"volume":108310600,"date":"2023-03-07"},{"open":398.39,"high":399.71,"low":396.59,"close":398.92,"volume":74746630,"date":"2023-03-08"},{"open":399.74,"high":401.48,"low":390.53,"close":391.56,"volume":111945300,"date":"2023-03-09"},{"open":390.99,"high":393.16,"low":384.32,"close":385.91,"volume":189253000,"date":"2023-03-10"},{"open":381.81,"high":390.39,"low":380.65,"close":385.36,"volume":157790000,"date":"2023-03-13"},{"open":390.5,"high":393.45,"low":387.05,"close":391.73,"volume":149752400,"date":"2023-03-14"},{"open":385.89,"high":389.49,"low":383.71,"close":389.28,"volume":172996900,"date":"2023-03-15"},{"open":386.82,"high":396.47,"low":386.29,"close":396.11,"volume":143753900,"date":"2023-03-16"},{"open":393.22,"high":394.4,"low":388.55,"close":389.99,"volume":140553400,"date":"2023-03-17"},{"open":390.8,"high":394.17,"low":390.07,"close":393.74,"volume":93055780,"date":"2023-03-20"},{"open":397.24,"high":399.41,"low":395.58,"close":398.91,"volume":91524250,"date":"2023-03-21"},{"open":398.73,"high":402.49,"low":392.07,"close":392.11,"volume":111746600,"date":"2023-03-22"},{"open":395.09,"high":399.29,"low":390.35,"close":393.17,"volume":119351300,"date":"2023-03-23"},{"open":391.84,"high":395.84,"low":389.4,"close":395.75,"volume":107770100,"date":"2023-03-24"},{"open":398.12,"high":398.92,"low":395.56,"close":396.49,"volume":74010410,"date":"2023-03-27"},{"open":395.77,"high":396.49,"low":393.69,"close":395.6,"volume":62871680,"date":"2023-03-28"},{"open":399.93,"high":401.6,"low":398.68,"close":401.35,"volume":77497880,"date":"2023-03-29"},{"open":404.09,"high":404.35,"low":401.76,"close":403.7,"volume":69840050,"date":"2023-03-30"},{"open":404.66,"high":409.7,"low":404.55,"close":409.39,"volume":112062600,"date":"2023-03-31"},{"open":408.85,"high":411.37,"low":408.44,"close":410.95,"volume":67391100,"date":"2023-04-03"},{"open":411.62,"high":411.92,"low":407.24,"close":408.67,"volume":66601530,"date":"2023-04-04"},{"open":407.91,"high":408.7,"low":405.88,"close":407.6,"volume":65200240,"date":"2023-04-05"},{"open":406.77,"high":409.48,"low":405.68,"close":409.19,"volume":63743350,"date":"2023-04-06"},{"open":406.61,"high":409.69,"low":405.97,"close":409.61,"volume":63681040,"date":"2023-04-10"},{"open":410.26,"high":411.18,"low":408.92,"close":409.72,"volume":59297950,"date":"2023-04-11"},{"open":411.87,"high":412.17,"low":407.44,"close":408.05,"volume":86420380,"date":"2023-04-12"},{"open":409.18,"high":413.84,"low":407.99,"close":413.47,"volume":85814750,"date":"2023-04-13"},{"open":412.81,"high":415.09,"low":410.06,"close":412.46,"volume":78161500,"date":"2023-04-14"},{"open":412.37,"high":413.96,"low":411.09,"close":413.94,"volume":66436400,"date":"2023-04-17"},{"open":415.58,"high":415.72,"low":412.78,"close":414.21,"volume":63560000,"date":"2023-04-18"},{"open":412.22,"high":415.08,"low":412.16,"close":414.14,"volume":55227330,"date":"2023-04-19"},{"open":411.21,"high":413.7,"low":410.27,"close":411.88,"volume":75840360,"date":"2023-04-20"},{"open":412.19,"high":412.68,"low":410.17,"close":412.2,"volume":73457420,"date":"2023-04-21"},{"open":411.99,"high":413.07,"low":410.6,"close":412.63,"volume":64332100,"date":"2023-04-24"},{"open":410.58,"high":411.16,"low":406.02,"close":406.08,"volume":97766720,"date":"2023-04-25"},{"open":406.72,"high":407.84,"low":403.78,"close":404.36,"volume":80447050,"date":"2023-04-26"},{"open":407,"high":412.69,"low":406.74,"close":412.41,"volume":92968370,"date":"2023-04-27"},{"open":411.49,"high":415.94,"low":411.43,"close":415.93,"volume":89433140,"date":"2023-04-28"},{"open":415.47,"high":417.62,"low":415.27,"close":415.51,"volume":62122250,"date":"2023-05-01"},{"open":414.77,"high":414.82,"low":407.82,"close":410.84,"volume":103998500,"date":"2023-05-02"},{"open":411.36,"high":413.87,"low":407.77,"close":408.02,"volume":91531770,"date":"2023-05-03"},{"open":406.93,"high":407.27,"low":403.74,"close":405.13,"volume":94901860,"date":"2023-05-04"},{"open":408.91,"high":413.72,"low":408.64,"close":412.63,"volume":87891790,"date":"2023-05-05"},{"open":412.97,"high":413.24,"low":411.28,"close":412.74,"volume":50046770,"date":"2023-05-08"},{"open":411.13,"high":412.09,"low":410.69,"close":410.93,"volume":49220120,"date":"2023-05-09"},{"open":413.88,"high":414.54,"low":408.87,"close":412.85,"volume":96142920,"date":"2023-05-10"},{"open":411.95,"high":412.43,"low":409.97,"close":412.13,"volume":70157060,"date":"2023-05-11"},{"open":413.42,"high":413.64,"low":409.07,"close":411.59,"volume":70481550,"date":"2023-05-12"},{"open":412.22,"high":413.43,"low":410.23,"close":413.01,"volume":54289380,"date":"2023-05-15"},{"open":411.86,"high":412.82,"low":410.24,"close":410.25,"volume":57705500,"date":"2023-05-16"},{"open":412.35,"high":415.86,"low":410.64,"close":415.23,"volume":87286960,"date":"2023-05-17"},{"open":414.9,"high":419.67,"low":414.67,"close":419.23,"volume":97177200,"date":"2023-05-18"},{"open":420.17,"high":420.72,"low":417.35,"close":418.62,"volume":103793300,"date":"2023-05-19"},{"open":418.64,"high":420.39,"low":417.35,"close":418.79,"volume":60745400,"date":"2023-05-22"},{"open":417.08,"high":418.72,"low":413.68,"close":414.09,"volume":86383490,"date":"2023-05-23"},{"open":412.42,"high":412.82,"low":409.88,"close":411.09,"volume":89213680,"date":"2023-05-24"},{"open":414.74,"high":416.16,"low":412.41,"close":414.65,"volume":90961610,"date":"2023-05-25"},{"open":415.33,"high":420.77,"low":415.25,"close":420.02,"volume":93829980,"date":"2023-05-26"},{"open":422.03,"high":422.58,"low":418.74,"close":420.18,"volume":72215960,"date":"2023-05-30"},{"open":418.28,"high":419.22,"low":416.22,"close":417.85,"volume":110811800,"date":"2023-05-31"},{"open":418.09,"high":422.92,"low":416.79,"close":421.82,"volume":88865020,"date":"2023-06-01"},{"open":424.5,"high":428.74,"low":423.95,"close":427.92,"volume":91426170,"date":"2023-06-02"},{"open":428.28,"high":429.62,"low":426.37,"close":427.1,"volume":65460160,"date":"2023-06-05"},{"open":426.67,"high":428.58,"low":425.99,"close":428.03,"volume":64022180,"date":"2023-06-06"},{"open":428.44,"high":429.62,"low":426.11,"close":426.55,"volume":85373280,"date":"2023-06-07"},{"open":426.62,"high":429.6,"low":425.82,"close":429.13,"volume":61952840,"date":"2023-06-08"},{"open":429.96,"high":431.99,"low":428.87,"close":429.9,"volume":85647270,"date":"2023-06-09"},{"open":430.92,"high":433.88,"low":430.17,"close":433.8,"volume":76256700,"date":"2023-06-12"},{"open":435.32,"high":437.33,"low":434.63,"close":436.66,"volume":95899700,"date":"2023-06-13"},{"open":437.01,"high":439.06,"low":433.59,"close":437.18,"volume":100612100,"date":"2023-06-14"},{"open":436.33,"high":443.9,"low":436.23,"close":442.6,"volume":110303100,"date":"2023-06-15"},{"open":443.02,"high":443.61,"low":438.97,"close":439.46,"volume":114165800,"date":"2023-06-16"},{"open":437.45,"high":438.37,"low":435.03,"close":437.18,"volume":76160360,"date":"2023-06-20"},{"open":436.16,"high":436.99,"low":434.33,"close":434.94,"volume":76982250,"date":"2023-06-21"},{"open":433.95,"high":436.62,"low":433.6,"close":436.51,"volume":70637180,"date":"2023-06-22"},{"open":432.93,"high":435.06,"low":432.47,"close":433.21,"volume":92074540,"date":"2023-06-23"},{"open":432.62,"high":434.61,"low":431.19,"close":431.44,"volume":72823560,"date":"2023-06-26"},{"open":432.35,"high":436.81,"low":431.88,"close":436.17,"volume":72813700,"date":"2023-06-27"},{"open":435.05,"high":437.44,"low":434.41,"close":436.39,"volume":75635980,"date":"2023-06-28"},{"open":435.96,"high":438.28,"low":435.54,"close":438.11,"volume":67882300,"date":"2023-06-29"},{"open":441.44,"high":444.3,"low":441.11,"close":443.28,"volume":104964000,"date":"2023-06-30"},{"open":442.92,"high":444.08,"low":442.63,"close":443.79,"volume":32793380,"date":"2023-07-03"},{"open":441.91,"high":443.89,"low":441.9,"close":443.13,"volume":58418430,"date":"2023-07-05"},{"open":439.42,"high":440.1,"low":437.06,"close":439.66,"volume":80658300,"date":"2023-07-06"},{"open":438.63,"high":442.64,"low":438.3,"close":438.55,"volume":86134180,"date":"2023-07-07"},{"open":438.18,"high":439.84,"low":437.59,"close":439.66,"volume":62443500,"date":"2023-07-10"},{"open":440.45,"high":442.97,"low":439.44,"close":442.46,"volume":64463750,"date":"2023-07-11"},{"open":446.39,"high":447.48,"low":444.91,"close":446.02,"volume":91924530,"date":"2023-07-12"},{"open":447.9,"high":450.38,"low":447.45,"close":449.56,"volume":72425240,"date":"2023-07-13"},{"open":450.48,"high":451.36,"low":448.49,"close":449.28,"volume":69815820,"date":"2023-07-14"},{"open":449.13,"high":451.93,"low":449.08,"close":450.84,"volume":52680220,"date":"2023-07-17"},{"open":450.5,"high":454.86,"low":450.05,"close":454.19,"volume":80744450,"date":"2023-07-18"},{"open":455.01,"high":456.43,"low":454.11,"close":455.2,"volume":65891690,"date":"2023-07-19"},{"open":454.17,"high":455.1,"low":451.44,"close":452.18,"volume":70591640,"date":"2023-07-20"},{"open":453.96,"high":454.17,"low":452.17,"close":452.18,"volume":71275620,"date":"2023-07-21"},{"open":453.37,"high":455.04,"low":452.3,"close":454.2,"volume":54023380,"date":"2023-07-24"},{"open":453.92,"high":456.74,"low":453.87,"close":455.44,"volume":55191240,"date":"2023-07-25"},{"open":454.47,"high":456.99,"low":453.38,"close":455.51,"volume":71052890,"date":"2023-07-26"},{"open":459.02,"high":459.44,"low":451.55,"close":452.49,"volume":92194380,"date":"2023-07-27"},{"open":455.88,"high":457.78,"low":452.49,"close":456.92,"volume":80011790,"date":"2023-07-28"},{"open":457.41,"high":458.16,"low":456.05,"close":457.79,"volume":62040450,"date":"2023-07-31"},{"open":456.27,"high":457.25,"low":455.49,"close":456.48,"volume":55502200,"date":"2023-08-01"},{"open":453.25,"high":453.52,"low":449.35,"close":450.13,"volume":93933370,"date":"2023-08-02"},{"open":448.04,"high":450.79,"low":447.37,"close":448.84,"volume":64419690,"date":"2023-08-03"},{"open":450.72,"high":452.9,"low":446.27,"close":446.81,"volume":100128900,"date":"2023-08-04"},{"open":448.71,"high":450.87,"low":447.99,"close":450.71,"volume":58357460,"date":"2023-08-07"},{"open":448.08,"high":450.7,"low":445.27,"close":448.75,"volume":71361320,"date":"2023-08-08"},{"open":449.03,"high":449.2,"low":444.96,"close":445.75,"volume":78789580,"date":"2023-08-09"},{"open":448.19,"high":451.7,"low":444.7,"close":445.91,"volume":93005500,"date":"2023-08-10"},{"open":443.97,"high":446.7,"low":443.35,"close":445.65,"volume":68690900,"date":"2023-08-11"},{"open":444.7,"high":448.11,"low":444.38,"close":448.11,"volume":47867440,"date":"2023-08-14"},{"open":446.27,"high":446.64,"low":442.3,"close":442.89,"volume":75707530,"date":"2023-08-15"},{"open":442.46,"high":444.18,"low":439.53,"close":439.64,"volume":80107210,"date":"2023-08-16"},{"open":441.16,"high":441.43,"low":435.75,"close":436.29,"volume":95711320,"date":"2023-08-17"},{"open":433.37,"high":437.57,"low":433.01,"close":436.5,"volume":98851960,"date":"2023-08-18"},{"open":437.55,"high":440.11,"low":435.32,"close":439.34,"volume":68718960,"date":"2023-08-21"},{"open":441.18,"high":441.18,"low":437.57,"close":438.15,"volume":65062860,"date":"2023-08-22"},{"open":439.25,"high":443.67,"low":439.1,"close":443.03,"volume":68441020,"date":"2023-08-23"},{"open":444.69,"high":445.22,"low":436.86,"close":436.89,"volume":88517270,"date":"2023-08-24"},{"open":438.68,"high":441.3,"low":435,"close":439.97,"volume":102325100,"date":"2023-08-25"},{"open":442.24,"high":443.4,"low":439.97,"close":442.76,"volume":61595390,"date":"2023-08-28"},{"open":442.65,"high":449.45,"low":442.46,"close":449.16,"volume":83081920,"date":"2023-08-29"},{"open":449.51,"high":451.67,"low":448.78,"close":451.01,"volume":69053910,"date":"2023-08-30"},{"open":451.65,"high":452.83,"low":450.16,"close":450.35,"volume":66084560,"date":"2023-08-31"},{"open":453.17,"high":453.67,"low":449.68,"close":451.19,"volume":58944100,"date":"2023-09-01"},{"open":450.73,"high":451.06,"low":449.17,"close":449.24,"volume":55166210,"date":"2023-09-05"},{"open":448.4,"high":448.51,"low":443.81,"close":446.22,"volume":70758510,"date":"2023-09-06"},{"open":443.11,"high":445.55,"low":442.75,"close":444.85,"volume":70355430,"date":"2023-09-07"},{"open":444.9,"high":447.11,"low":444.53,"close":445.52,"volume":62068440,"date":"2023-09-08"},{"open":448.24,"high":448.77,"low":446.47,"close":448.45,"volume":60180120,"date":"2023-09-11"},{"open":446.95,"high":448.53,"low":445.39,"close":445.99,"volume":67565420,"date":"2023-09-12"},{"open":446.22,"high":447.71,"low":445.08,"close":446.51,"volume":60199270,"date":"2023-09-13"},{"open":449.07,"high":451.08,"low":447.72,"close":450.36,"volume":83430810,"date":"2023-09-14"},{"open":447.14,"high":447.48,"low":442.92,"close":443.37,"volume":111848900,"date":"2023-09-15"},{"open":443.05,"high":444.97,"low":442.56,"close":443.63,"volume":55752210,"date":"2023-09-18"},{"open":442.68,"high":443.29,"low":439.94,"close":442.71,"volume":66514650,"date":"2023-09-19"},{"open":444.01,"high":444.44,"low":438.43,"close":438.64,"volume":82562600,"date":"2023-09-20"},{"open":435.7,"high":435.97,"low":431.23,"close":431.39,"volume":104095800,"date":"2023-09-21"},{"open":432.45,"high":434.1,"low":429.99,"close":430.42,"volume":100829700,"date":"2023-09-22"},{"open":429.17,"high":432.27,"low":428.72,"close":432.23,"volume":70874530,"date":"2023-09-25"},{"open":429.09,"high":429.82,"low":425.02,"close":425.88,"volume":96168440,"date":"2023-09-26"},{"open":427.09,"high":427.67,"low":422.29,"close":426.05,"volume":104705800,"date":"2023-09-27"},{"open":425.48,"high":430.25,"low":424.87,"close":428.52,"volume":92258310,"date":"2023-09-28"},{"open":431.67,"high":431.85,"low":425.91,"close":427.48,"volume":115111300,"date":"2023-09-29"},{"open":426.62,"high":428.6,"low":424.46,"close":427.31,"volume":83798600,"date":"2023-10-02"},{"open":425.06,"high":427.37,"low":420.18,"close":421.59,"volume":103760600,"date":"2023-10-03"},{"open":422.07,"high":425.43,"low":420.56,"close":424.66,"volume":87452970,"date":"2023-10-04"},{"open":424.36,"high":425.37,"low":421.17,"close":424.5,"volume":70142740,"date":"2023-10-05"},{"open":421.97,"high":431.13,"low":420.6,"close":429.54,"volume":113273300,"date":"2023-10-06"},{"open":427.58,"high":432.88,"low":427.01,"close":432.29,"volume":80374360,"date":"2023-10-09"},{"open":432.94,"high":437.22,"low":432.53,"close":434.54,"volume":78607270,"date":"2023-10-10"},{"open":435.64,"high":436.58,"low":433.18,"close":436.32,"volume":62451740,"date":"2023-10-11"},{"open":436.95,"high":437.34,"low":431.23,"close":433.66,"volume":81154230,"date":"2023-10-12"},{"open":435.21,"high":436.45,"low":429.88,"close":431.5,"volume":95201130,"date":"2023-10-13"},{"open":433.82,"high":437.14,"low":433.57,"close":436.04,"volume":75433190,"date":"2023-10-16"},{"open":432.81,"high":438.14,"low":432.45,"close":436.02,"volume":75324710,"date":"2023-10-17"},{"open":434.19,"high":435.18,"low":429.09,"close":430.21,"volume":93559800,"date":"2023-10-18"},{"open":430.95,"high":432.82,"low":425.73,"close":426.43,"volume":121323000,"date":"2023-10-19"},{"open":425.98,"high":426.54,"low":421.08,"close":421.19,"volume":123919900,"date":"2023-10-20"},{"open":419.61,"high":424.45,"low":417.8,"close":420.46,"volume":92035100,"date":"2023-10-23"},{"open":422.65,"high":424.82,"low":420.74,"close":423.63,"volume":78564240,"date":"2023-10-24"},{"open":421.89,"high":421.92,"low":417.02,"close":417.55,"volume":94223200,"date":"2023-10-25"},{"open":416.45,"high":417.33,"low":411.6,"close":412.55,"volume":115156800,"date":"2023-10-26"},{"open":414.19,"high":414.6,"low":409.21,"close":410.68,"volume":107367700,"date":"2023-10-27"},{"open":413.56,"high":416.68,"low":412.22,"close":415.59,"volume":86562680,"date":"2023-10-30"},{"open":416.18,"high":418.53,"low":414.21,"close":418.2,"volume":79665150,"date":"2023-10-31"},{"open":419.2,"high":423.5,"low":418.65,"close":422.66,"volume":98068120,"date":"2023-11-01"},{"open":426.58,"high":430.92,"low":426.56,"close":430.76,"volume":94938910,"date":"2023-11-02"},{"open":433.14,"high":436.29,"low":433.01,"close":434.69,"volume":100167800,"date":"2023-11-03"},{"open":435.47,"high":436.15,"low":433.68,"close":435.69,"volume":67831660,"date":"2023-11-06"},{"open":435.69,"high":437.59,"low":434.51,"close":436.93,"volume":64256110,"date":"2023-11-07"},{"open":437.55,"high":438.09,"low":434.87,"close":437.25,"volume":61746030,"date":"2023-11-08"},{"open":438.43,"high":438.47,"low":433.4,"close":433.84,"volume":83174420,"date":"2023-11-09"},{"open":435.98,"high":440.93,"low":433.83,"close":440.61,"volume":89558050,"date":"2023-11-10"},{"open":439.23,"high":441.33,"low":438.42,"close":440.19,"volume":52236070,"date":"2023-11-13"},{"open":446.32,"high":450.06,"low":446.09,"close":448.73,"volume":97176940,"date":"2023-11-14"},{"open":450.11,"high":451.38,"low":448.8,"close":449.68,"volume":77327570,"date":"2023-11-15"},{"open":449.22,"high":450.56,"low":448.12,"close":450.23,"volume":66665800,"date":"2023-11-16"},{"open":450.24,"high":451.42,"low":449.29,"close":450.79,"volume":83193900,"date":"2023-11-17"},{"open":450.53,"high":455.13,"low":450.52,"close":454.26,"volume":70055630,"date":"2023-11-20"},{"open":453.18,"high":454.13,"low":451.96,"close":453.27,"volume":49244640,"date":"2023-11-21"},{"open":454.98,"high":456.38,"low":453.89,"close":455.02,"volume":59446570,"date":"2023-11-22"},{"open":455.07,"high":455.5,"low":454.73,"close":455.3,"volume":29737380,"date":"2023-11-24"},{"open":454.65,"high":455.49,"low":454.08,"close":454.48,"volume":50505990,"date":"2023-11-27"},{"open":454.08,"high":456.27,"low":453.5,"close":454.93,"volume":62115010,"date":"2023-11-28"},{"open":457.15,"high":458.32,"low":454.2,"close":454.61,"volume":63145990,"date":"2023-11-29"},{"open":455.48,"high":456.76,"low":453.34,"close":456.4,"volume":79752700,"date":"2023-11-30"},{"open":455.77,"high":459.65,"low":455.16,"close":459.1,"volume":89183400,"date":"2023-12-01"},{"open":455.6,"high":459.12,"low":454.34,"close":456.69,"volume":72430890,"date":"2023-12-04"},{"open":455.26,"high":457.59,"low":454.87,"close":456.6,"volume":69793470,"date":"2023-12-05"},{"open":458.81,"high":458.84,"low":454.31,"close":454.76,"volume":69124690,"date":"2023-12-06"},{"open":456.91,"high":458.9,"low":456.29,"close":458.23,"volume":66995450,"date":"2023-12-07"},{"open":457.46,"high":460.75,"low":457.21,"close":460.2,"volume":83194400,"date":"2023-12-08"},{"open":459.69,"high":462.17,"low":459.47,"close":461.99,"volume":65002250,"date":"2023-12-11"},{"open":461.63,"high":464.2,"low":460.6,"close":464.1,"volume":68327620,"date":"2023-12-12"},{"open":464.49,"high":470.76,"low":464.12,"close":470.5,"volume":93277960,"date":"2023-12-13"},{"open":472.5,"high":473.73,"low":469.25,"close":472.01,"volume":119026000,"date":"2023-12-14"},{"open":469.49,"high":470.7,"low":467.43,"close":469.33,"volume":141553700,"date":"2023-12-15"},{"open":470.98,"high":472.98,"low":469.89,"close":471.97,"volume":70375290,"date":"2023-12-18"},{"open":472.53,"high":474.92,"low":472.45,"close":474.84,"volume":55761810,"date":"2023-12-19"},{"open":473.96,"high":475.9,"low":467.82,"close":468.26,"volume":102921000,"date":"2023-12-20"},{"open":471.33,"high":472.98,"low":468.84,"close":472.7,"volume":86667470,"date":"2023-12-21"},{"open":473.86,"high":475.38,"low":471.7,"close":473.65,"volume":67160420,"date":"2023-12-22"},{"open":474.07,"high":476.58,"low":473.99,"close":475.65,"volume":55386950,"date":"2023-12-26"},{"open":475.44,"high":476.66,"low":474.89,"close":476.51,"volume":68000310,"date":"2023-12-27"},{"open":476.88,"high":477.55,"low":476.26,"close":476.69,"volume":77158120,"date":"2023-12-28"},{"open":476.49,"high":477.03,"low":473.3,"close":475.31,"volume":122283100,"date":"2023-12-29"},{"open":472.16,"high":473.67,"low":470.49,"close":472.65,"volume":123007800,"date":"2024-01-02"},{"open":470.43,"high":471.19,"low":468.17,"close":468.79,"volume":103585900,"date":"2024-01-03"},{"open":468.3,"high":470.96,"low":467.05,"close":467.28,"volume":84232170,"date":"2024-01-04"},{"open":467.49,"high":470.44,"low":466.43,"close":467.92,"volume":86118910,"date":"2024-01-05"},{"open":468.43,"high":474.75,"low":468.3,"close":474.6,"volume":74879070,"date":"2024-01-08"},{"open":471.87,"high":474.93,"low":471.35,"close":473.88,"volume":65931440,"date":"2024-01-09"},{"open":474.16,"high":477.45,"low":473.87,"close":476.56,"volume":67310640,"date":"2024-01-10"},{"open":477.59,"high":478.12,"low":472.26,"close":476.35,"volume":77940720,"date":"2024-01-11"},{"open":477.84,"high":478.6,"low":475.23,"close":476.68,"volume":58026420,"date":"2024-01-12"},{"open":475.26,"high":476.61,"low":473.06,"close":474.93,"volume":85014870,"date":"2024-01-16"},{"open":471.82,"high":472.79,"low":469.87,"close":472.29,"volume":68843870,"date":"2024-01-17"},{"open":474.01,"high":477.06,"low":472.42,"close":476.49,"volume":91856250,"date":"2024-01-18"},{"open":477.65,"high":482.72,"low":476.54,"close":482.43,"volume":110834500,"date":"2024-01-19"},{"open":484.01,"high":485.22,"low":482.78,"close":483.45,"volume":75844930,"date":"2024-01-22"},{"open":484.01,"high":485.11,"low":482.89,"close":484.86,"volume":49945300,"date":"2024-01-23"},{"open":487.81,"high":488.77,"low":484.88,"close":485.39,"volume":81765040,"date":"2024-01-24"},{"open":487.58,"high":488.31,"low":485.39,"close":488.03,"volume":72524990,"date":"2024-01-25"},{"open":487.59,"high":489.12,"low":486.54,"close":487.41,"volume":76641610,"date":"2024-01-26"},{"open":487.73,"high":491.42,"low":487.17,"close":491.27,"volume":61322750,"date":"2024-01-29"},{"open":490.56,"high":491.62,"low":490.11,"close":490.89,"volume":58618390,"date":"2024-01-30"},{"open":488.62,"high":489.08,"low":482.86,"close":482.88,"volume":126011100,"date":"2024-01-31"},{"open":484.63,"high":489.23,"low":483.8,"close":489.2,"volume":91891640,"date":"2024-02-01"},{"open":489.65,"high":496.05,"low":489.3,"close":494.35,"volume":99228190,"date":"2024-02-02"},{"open":493.7,"high":494.38,"low":490.23,"close":492.55,"volume":75757100,"date":"2024-02-05"},{"open":493.52,"high":494.32,"low":492.05,"close":493.98,"volume":55918600,"date":"2024-02-06"},{"open":496.29,"high":498.53,"low":495.36,"close":498.1,"volume":70556510,"date":"2024-02-07"},{"open":498.1,"high":498.71,"low":497.26,"close":498.32,"volume":52343640,"date":"2024-02-08"},{"open":498.84,"high":501.65,"low":498.49,"close":501.2,"volume":63979380,"date":"2024-02-09"},{"open":501.17,"high":503.5,"low":500.24,"close":500.98,"volume":56502280,"date":"2024-02-12"},{"open":494.53,"high":497.09,"low":490.72,"close":494.08,"volume":113099200,"date":"2024-02-13"},{"open":496.79,"high":499.07,"low":494.4,"close":498.57,"volume":68387830,"date":"2024-02-14"},{"open":499.29,"high":502.2,"low":498.8,"close":502.01,"volume":61682960,"date":"2024-02-15"},{"open":501.7,"high":502.87,"low":498.75,"close":499.51,"volume":75532930,"date":"2024-02-16"},{"open":497.72,"high":498.41,"low":494.45,"close":496.76,"volume":71736740,"date":"2024-02-20"},{"open":495.42,"high":497.37,"low":493.56,"close":497.21,"volume":59603770,"date":"2024-02-21"},{"open":504.01,"high":508.49,"low":503.02,"close":507.5,"volume":76402540,"date":"2024-02-22"},{"open":509.27,"high":510.13,"low":507.1,"close":507.85,"volume":61321820,"date":"2024-02-23"},{"open":508.3,"high":508.75,"low":505.86,"close":505.99,"volume":50386740,"date":"2024-02-26"},{"open":506.7,"high":507.16,"low":504.75,"close":506.93,"volume":48854530,"date":"2024-02-27"},{"open":505.33,"high":506.86,"low":504.96,"close":506.26,"volume":56506630,"date":"2024-02-28"},{"open":508.07,"high":509.74,"low":505.35,"close":508.08,"volume":83924800,"date":"2024-02-29"},{"open":508.98,"high":513.29,"low":508.56,"close":512.85,"volume":76844840,"date":"2024-03-01"},{"open":512.03,"high":514.2,"low":512,"close":512.3,"volume":49799260,"date":"2024-03-04"},{"open":510.24,"high":510.7,"low":504.91,"close":507.18,"volume":72855620,"date":"2024-03-05"},{"open":510.55,"high":512.07,"low":508.42,"close":509.75,"volume":68382370,"date":"2024-03-06"},{"open":513.14,"high":515.89,"low":509.81,"close":514.81,"volume":58652090,"date":"2024-03-07"},{"open":515.46,"high":518.22,"low":511.13,"close":511.72,"volume":86532540,"date":"2024-03-08"},{"open":510.48,"high":511.88,"low":508.5,"close":511.28,"volume":62557180,"date":"2024-03-11"},{"open":513.45,"high":517.38,"low":510.86,"close":516.78,"volume":73114440,"date":"2024-03-12"},{"open":517.11,"high":517.29,"low":514.49,"close":515.97,"volume":55104090,"date":"2024-03-13"},{"open":516.97,"high":517.13,"low":511.82,"close":514.95,"volume":110171800,"date":"2024-03-14"},{"open":510.21,"high":511.7,"low":508.12,"close":509.83,"volume":107646300,"date":"2024-03-15"},{"open":514,"high":515.48,"low":512.44,"close":512.86,"volume":88893330,"date":"2024-03-18"},{"open":512.15,"high":516,"low":511.12,"close":515.71,"volume":60755260,"date":"2024-03-19"},{"open":515.77,"high":520.62,"low":515.08,"close":520.48,"volume":69594570,"date":"2024-03-20"},{"open":523.39,"high":524.11,"low":521.91,"close":522.2,"volume":60256110,"date":"2024-03-21"},{"open":522.11,"high":522.61,"low":520.97,"close":521.21,"volume":79070840,"date":"2024-03-22"},{"open":519.8,"high":520.95,"low":519.61,"close":519.77,"volume":48512110,"date":"2024-03-25"},{"open":521.23,"high":521.58,"low":518.4,"close":518.81,"volume":65463740,"date":"2024-03-26"},{"open":521.71,"high":523.21,"low":519.49,"close":523.17,"volume":82999780,"date":"2024-03-27"},{"open":523.21,"high":524.61,"low":522.78,"close":523.07,"volume":96294890,"date":"2024-03-28"},{"open":523.83,"high":524.38,"low":520.97,"close":522.16,"volume":62477540,"date":"2024-04-01"},{"open":518.24,"high":518.98,"low":516.48,"close":518.84,"volume":74230310,"date":"2024-04-02"},{"open":517.72,"high":520.95,"low":517.67,"close":519.41,"volume":59155760,"date":"2024-04-03"},{"open":523.52,"high":523.87,"low":512.76,"close":513.07,"volume":96858070,"date":"2024-04-04"},{"open":514.46,"high":520.44,"low":514.01,"close":518.43,"volume":74546480,"date":"2024-04-05"},{"open":519.15,"high":520.18,"low":517.89,"close":518.72,"volume":48401750,"date":"2024-04-08"},{"open":520.5,"high":520.75,"low":514.35,"close":519.32,"volume":68124390,"date":"2024-04-09"},{"open":513.48,"high":516.16,"low":512.09,"close":514.12,"volume":82652810,"date":"2024-04-10"},{"open":515.68,"high":519.48,"low":512.08,"close":518,"volume":70099010,"date":"2024-04-11"},{"open":514.37,"high":515.82,"low":509.08,"close":510.85,"volume":92561090,"date":"2024-04-12"},{"open":515.13,"high":515.3,"low":503.58,"close":504.45,"volume":92101450,"date":"2024-04-15"},{"open":504.94,"high":506.5,"low":502.21,"close":503.53,"volume":73484020,"date":"2024-04-16"},{"open":506.05,"high":506.22,"low":499.12,"close":500.55,"volume":75910310,"date":"2024-04-17"},{"open":501.98,"high":504.13,"low":498.56,"close":499.52,"volume":74548090,"date":"2024-04-18"},{"open":499.44,"high":500.46,"low":493.86,"close":495.16,"volume":102212600,"date":"2024-04-19"},{"open":497.83,"high":502.38,"low":495.43,"close":499.72,"volume":67961050,"date":"2024-04-22"},{"open":501.78,"high":506.09,"low":499.53,"close":505.65,"volume":64633620,"date":"2024-04-23"},{"open":506.56,"high":507.37,"low":503.13,"close":505.41,"volume":55928080,"date":"2024-04-24"},{"open":499.18,"high":504.27,"low":497.49,"close":503.49,"volume":69122370,"date":"2024-04-25"},{"open":506.35,"high":509.88,"low":505.7,"close":508.26,"volume":64306120,"date":"2024-04-26"},{"open":510.09,"high":510.75,"low":507.25,"close":510.06,"volume":46415450,"date":"2024-04-29"},{"open":508.56,"high":509.56,"low":501.98,"close":501.98,"volume":77483570,"date":"2024-04-30"},{"open":501.38,"high":508.19,"low":499.87,"close":500.35,"volume":80242840,"date":"2024-05-01"},{"open":504.15,"high":505.89,"low":499.55,"close":505.03,"volume":62550180,"date":"2024-05-02"},{"open":511.16,"high":512.55,"low":508.56,"close":511.29,"volume":72756710,"date":"2024-05-03"},{"open":513.75,"high":516.61,"low":513.3,"close":516.57,"volume":47264700,"date":"2024-05-06"},{"open":517.56,"high":518.57,"low":516.45,"close":517.14,"volume":52561300,"date":"2024-05-07"},{"open":515.26,"high":517.74,"low":515.14,"close":517.19,"volume":42047210,"date":"2024-05-08"},{"open":517.38,"high":520.21,"low":516.71,"close":520.17,"volume":43643670,"date":"2024-05-09"},{"open":521.81,"high":522.64,"low":519.59,"close":520.84,"volume":52233170,"date":"2024-05-10"},{"open":522.56,"high":522.67,"low":519.74,"close":520.91,"volume":36716360,"date":"2024-05-13"},{"open":521.11,"high":523.83,"low":520.56,"close":523.3,"volume":57535870,"date":"2024-05-14"},{"open":525.83,"high":530.08,"low":525.18,"close":529.78,"volume":59504900,"date":"2024-05-15"},{"open":529.88,"high":531.52,"low":528.54,"close":528.69,"volume":50244830,"date":"2024-05-16"},{"open":528.81,"high":529.52,"low":527.32,"close":529.45,"volume":59187590,"date":"2024-05-17"},{"open":529.57,"high":531.56,"low":529.17,"close":530.06,"volume":37764210,"date":"2024-05-20"},{"open":529.28,"high":531.52,"low":529.07,"close":531.36,"volume":33437000,"date":"2024-05-21"},{"open":530.65,"high":531.38,"low":527.6,"close":529.83,"volume":48389970,"date":"2024-05-22"},{"open":532.96,"high":533.07,"low":524.72,"close":525.96,"volume":57211200,"date":"2024-05-23"},{"open":527.85,"high":530.27,"low":526.88,"close":529.44,"volume":41291080,"date":"2024-05-24"},{"open":530.27,"high":530.51,"low":527.11,"close":529.81,"volume":36269600,"date":"2024-05-28"},{"open":525.68,"high":527.31,"low":525.37,"close":526.1,"volume":45190320,"date":"2024-05-29"},{"open":524.52,"high":525.2,"low":521.33,"close":522.61,"volume":46468510,"date":"2024-05-30"},{"open":523.59,"high":527.5,"low":518.36,"close":527.37,"volume":90785760,"date":"2024-05-31"},{"open":529.02,"high":529.31,"low":522.6,"close":527.8,"volume":46835700,"date":"2024-06-03"},{"open":526.46,"high":529.15,"low":524.96,"close":528.39,"volume":34632660,"date":"2024-06-04"},{"open":530.77,"high":534.69,"low":528.73,"close":534.67,"volume":47610370,"date":"2024-06-05"},{"open":534.98,"high":535.42,"low":532.68,"close":534.66,"volume":30808530,"date":"2024-06-06"},{"open":533.66,"high":536.89,"low":532.54,"close":534.01,"volume":43224530,"date":"2024-06-07"},{"open":533.18,"high":535.99,"low":532.57,"close":535.66,"volume":35729250,"date":"2024-06-10"},{"open":534.07,"high":537.01,"low":532.05,"close":536.95,"volume":36383410,"date":"2024-06-11"},{"open":541.63,"high":544.12,"low":540.3,"close":541.36,"volume":63251310,"date":"2024-06-12"},{"open":543.15,"high":543.33,"low":539.59,"close":542.45,"volume":44760950,"date":"2024-06-13"},{"open":540.88,"high":542.81,"low":539.85,"close":542.78,"volume":40089900,"date":"2024-06-14"},{"open":542.08,"high":548.53,"low":541.61,"close":547.1,"volume":55839460,"date":"2024-06-17"},{"open":547.16,"high":548.62,"low":546.73,"close":548.49,"volume":41376420,"date":"2024-06-18"},{"open":549.44,"high":550.12,"low":545.18,"close":547,"volume":70328230,"date":"2024-06-20"},{"open":544.4,"high":545.65,"low":543.02,"close":544.51,"volume":64513860,"date":"2024-06-21"},{"open":544.33,"high":546.95,"low":542.62,"close":542.74,"volume":45528650,"date":"2024-06-24"},{"open":543.99,"high":545.2,"low":542.44,"close":544.83,"volume":38273350,"date":"2024-06-25"},{"open":543.69,"high":546.24,"low":543.03,"close":545.51,"volume":38550640,"date":"2024-06-26"},{"open":545.37,"high":546.96,"low":544.61,"close":546.37,"volume":35041480,"date":"2024-06-27"},{"open":547.16,"high":550.28,"low":542.95,"close":544.22,"volume":76144540,"date":"2024-06-28"},{"open":545.63,"high":545.88,"low":542.52,"close":545.34,"volume":40297810,"date":"2024-07-01"},{"open":543.7,"high":549.01,"low":543.65,"close":549.01,"volume":40434790,"date":"2024-07-02"},{"open":548.69,"high":551.83,"low":548.65,"close":551.46,"volume":32789910,"date":"2024-07-03"},{"open":551.77,"high":555.05,"low":551.12,"close":554.64,"volume":41488390,"date":"2024-07-05"},{"open":555.44,"high":556.25,"low":554.19,"close":555.28,"volume":36110450,"date":"2024-07-08"},{"open":556.26,"high":557.18,"low":555.52,"close":555.82,"volume":27314130,"date":"2024-07-09"},{"open":557.07,"high":561.67,"low":556.77,"close":561.32,"volume":38701220,"date":"2024-07-10"},{"open":561.44,"high":562.33,"low":555.83,"close":556.48,"volume":53054180,"date":"2024-07-11"},{"open":557.63,"high":563.67,"low":557.15,"close":559.99,"volume":53084410,"date":"2024-07-12"},{"open":562.03,"high":564.84,"low":559.63,"close":561.53,"volume":40584290,"date":"2024-07-15"},{"open":562.87,"high":565.16,"low":562.1,"close":564.86,"volume":36475260,"date":"2024-07-16"},{"open":558.8,"high":560.51,"low":556.61,"close":556.94,"volume":57118960,"date":"2024-07-17"},{"open":558.51,"high":559.52,"low":550.43,"close":552.66,"volume":56270390,"date":"2024-07-18"},{"open":552.42,"high":554.08,"low":547.91,"close":548.99,"volume":65509080,"date":"2024-07-19"},{"open":553,"high":555.27,"low":551.02,"close":554.65,"volume":43346720,"date":"2024-07-22"},{"open":554.54,"high":556.74,"low":553.28,"close":553.78,"volume":34439560,"date":"2024-07-23"},{"open":548.86,"high":549.17,"low":540.29,"close":541.23,"volume":74515270,"date":"2024-07-24"},{"open":541.35,"high":547.46,"low":537.45,"close":538.41,"volume":61158290,"date":"2024-07-25"},{"open":542.28,"high":547.19,"low":541.49,"close":544.44,"volume":53763790,"date":"2024-07-26"},{"open":546.02,"high":547.05,"low":542.72,"close":544.76,"volume":39515820,"date":"2024-07-29"},{"open":546.26,"high":547.34,"low":538.52,"close":542,"volume":46853630,"date":"2024-07-30"},{"open":548.98,"high":553.5,"low":547.58,"close":550.81,"volume":65663390,"date":"2024-07-31"},{"open":552.57,"high":554.87,"low":539.43,"close":543.01,"volume":76428730,"date":"2024-08-01"},{"open":535.75,"high":536.99,"low":528.6,"close":532.9,"volume":82789070,"date":"2024-08-02"},{"open":511.64,"high":523.58,"low":510.27,"close":517.38,"volume":146267400,"date":"2024-08-05"},{"open":519.22,"high":529.75,"low":517.87,"close":522.15,"volume":84826310,"date":"2024-08-06"},{"open":528.47,"high":531.59,"low":518.05,"close":518.66,"volume":70698340,"date":"2024-08-07"},{"open":523.91,"high":531.29,"low":521.84,"close":530.65,"volume":63276590,"date":"2024-08-08"},{"open":529.81,"high":534.51,"low":528.56,"close":532.99,"volume":45619560,"date":"2024-08-09"},{"open":534.21,"high":535.73,"low":530.95,"close":533.27,"volume":42542070,"date":"2024-08-12"},{"open":536.53,"high":542.28,"low":536.28,"close":542.04,"volume":52333070,"date":"2024-08-13"},{"open":542.85,"high":544.96,"low":540.12,"close":543.75,"volume":42446930,"date":"2024-08-14"},{"open":549.5,"high":553.36,"low":548.88,"close":553.07,"volume":60846810,"date":"2024-08-15"},{"open":551.42,"high":555.02,"low":551.26,"close":554.31,"volume":44430730,"date":"2024-08-16"},{"open":554.73,"high":559.61,"low":553.86,"close":559.61,"volume":39121790,"date":"2024-08-19"},{"open":559.15,"high":560.84,"low":557.33,"close":558.7,"volume":33732260,"date":"2024-08-20"},{"open":559.77,"high":562.11,"low":554.73,"close":560.62,"volume":41514600,"date":"2024-08-21"},{"open":562.56,"high":563.18,"low":554.98,"close":556.22,"volume":56121460,"date":"2024-08-22"},{"open":559.53,"high":563.09,"low":557.29,"close":562.13,"volume":50639390,"date":"2024-08-23"},{"open":563.18,"high":563.91,"low":559.05,"close":560.79,"volume":35788610,"date":"2024-08-26"},{"open":559.49,"high":562.06,"low":558.32,"close":561.56,"volume":32693900,"date":"2024-08-27"},{"open":561.21,"high":561.65,"low":555.04,"close":558.3,"volume":41066020,"date":"2024-08-28"},{"open":560.31,"high":563.68,"low":557.18,"close":558.35,"volume":38715180,"date":"2024-08-29"},{"open":560.77,"high":564.2,"low":557.14,"close":563.68,"volume":62700110,"date":"2024-08-30"},{"open":560.47,"high":560.81,"low":549.51,"close":552.08,"volume":60600110,"date":"2024-09-03"},{"open":550.2,"high":554.43,"low":549.46,"close":550.95,"volume":47224940,"date":"2024-09-04"},{"open":550.89,"high":553.8,"low":547.1,"close":549.61,"volume":44264260,"date":"2024-09-05"},{"open":549.94,"high":551.6,"low":539.44,"close":540.36,"volume":68493810,"date":"2024-09-06"},{"open":544.65,"high":547.71,"low":542.68,"close":546.41,"volume":40445820,"date":"2024-09-09"},{"open":548.36,"high":549.15,"low":543.38,"close":548.79,"volume":36394580,"date":"2024-09-10"},{"open":548.7,"high":555.36,"low":539.96,"close":554.42,"volume":75248610,"date":"2024-09-11"},{"open":555.01,"high":559.4,"low":552.74,"close":559.09,"volume":51892740,"date":"2024-09-12"},{"open":559.71,"high":563.03,"low":559.45,"close":562.01,"volume":39310500,"date":"2024-09-13"},{"open":561.74,"high":563.11,"low":559.9,"close":562.84,"volume":36656120,"date":"2024-09-16"},{"open":565.1,"high":566.58,"low":560.79,"close":563.07,"volume":49320970,"date":"2024-09-17"},{"open":563.74,"high":568.69,"low":560.83,"close":561.4,"volume":59044940,"date":"2024-09-18"},{"open":571.01,"high":572.88,"low":568.08,"close":570.98,"volume":75315470,"date":"2024-09-19"},{"open":567.84,"high":569.31,"low":565.17,"close":568.25,"volume":77503110,"date":"2024-09-20"},{"open":569.34,"high":570.33,"low":568.1,"close":569.67,"volume":44116920,"date":"2024-09-23"},{"open":570.48,"high":571.36,"low":567.6,"close":571.3,"volume":46805670,"date":"2024-09-24"},{"open":571.14,"high":571.89,"low":568.91,"close":570.04,"volume":38428590,"date":"2024-09-25"},{"open":574.38,"high":574.71,"low":569.9,"close":572.3,"volume":48336000,"date":"2024-09-26"},{"open":573.39,"high":574.22,"low":570.42,"close":571.47,"volume":42100930,"date":"2024-09-27"},{"open":570.42,"high":574.38,"low":568.08,"close":573.76,"volume":63655450,"date":"2024-09-30"},{"open":573.4,"high":574.06,"low":566,"close":568.62,"volume":72668780,"date":"2024-10-01"},{"open":567.71,"high":569.9,"low":565.27,"close":568.86,"volume":38097800,"date":"2024-10-02"},{"open":567.36,"high":569.8,"low":565.49,"close":567.82,"volume":40846470,"date":"2024-10-03"},{"open":572.35,"high":573.36,"low":568.1,"close":572.98,"volume":43005190,"date":"2024-10-04"},{"open":571.3,"high":571.96,"low":566.63,"close":567.8,"volume":49964690,"date":"2024-10-07"},{"open":570.42,"high":573.78,"low":569.53,"close":573.17,"volume":37398690,"date":"2024-10-08"},{"open":573.16,"high":577.71,"low":572.55,"close":577.14,"volume":37912240,"date":"2024-10-09"},{"open":575.77,"high":577.58,"low":574.49,"close":576.13,"volume":44138060,"date":"2024-10-10"},{"open":576.05,"high":580.33,"low":575.91,"close":579.58,"volume":42267990,"date":"2024-10-11"},{"open":581.22,"high":585.27,"low":580.73,"close":584.32,"volume":36217220,"date":"2024-10-14"},{"open":584.59,"high":584.9,"low":578.54,"close":579.78,"volume":54203640,"date":"2024-10-15"},{"open":579.78,"high":582.83,"low":578.96,"close":582.3,"volume":30725440,"date":"2024-10-16"},{"open":585.91,"high":586.12,"low":582.16,"close":582.35,"volume":34393710,"date":"2024-10-17"},{"open":584.07,"high":585.39,"low":582.58,"close":584.59,"volume":37416800,"date":"2024-10-18"},{"open":583.85,"high":584.85,"low":580.6,"close":583.63,"volume":36439010,"date":"2024-10-21"},{"open":581.05,"high":584.5,"low":580.38,"close":583.32,"volume":34183840,"date":"2024-10-22"},{"open":581.26,"high":581.71,"low":574.42,"close":577.99,"volume":49314570,"date":"2024-10-23"},{"open":579.98,"high":580.06,"low":576.57,"close":579.24,"volume":34979860,"date":"2024-10-24"},{"open":581.51,"high":584.39,"low":578.14,"close":579.02,"volume":47127875,"date":"2024-10-25"}]