{"listaResult":[{"ADJ_CLOSE":2267,"CLOSE":2267,"DATE":"2016-05-09","HIGH":2340,"LOW":2255,"OPEN":2370.2,"VOLUME":384418},{"ADJ_CLOSE":2274.5,"CLOSE":2274.5,"DATE":"2016-05-10","HIGH":2300,"LOW":2265,"OPEN":2267,"VOLUME":236624},{"ADJ_CLOSE":2315.3,"CLOSE":2315.3,"DATE":"2016-05-11","HIGH":2329,"LOW":2269.9,"OPEN":2274.5,"VOLUME":146064},{"ADJ_CLOSE":2266.7,"CLOSE":2266.7,"DATE":"2016-05-12","HIGH":2315,"LOW":2265,"OPEN":2315.3,"VOLUME":85970},{"ADJ_CLOSE":2257.5,"CLOSE":2257.5,"DATE":"2016-05-13","HIGH":2298.6,"LOW":2256,"OPEN":2266.7,"VOLUME":144062},{"ADJ_CLOSE":2213.3,"CLOSE":2213.3,"DATE":"2016-05-16","HIGH":2325,"LOW":2205,"OPEN":2258,"VOLUME":146471},{"ADJ_CLOSE":2211.5,"CLOSE":2211.5,"DATE":"2016-05-17","HIGH":2265,"LOW":2150,"OPEN":2200,"VOLUME":496707},{"ADJ_CLOSE":2217.3,"CLOSE":2217.3,"DATE":"2016-05-18","HIGH":2314,"LOW":2200,"OPEN":2200,"VOLUME":334212},{"ADJ_CLOSE":2171.8,"CLOSE":2171.8,"DATE":"2016-05-19","HIGH":2200,"LOW":2151,"OPEN":2217.3,"VOLUME":441767},{"ADJ_CLOSE":2163.6,"CLOSE":2163.6,"DATE":"2016-05-20","HIGH":2250,"LOW":2150.1,"OPEN":2171.8,"VOLUME":145454},{"ADJ_CLOSE":2069.6,"CLOSE":2069.6,"DATE":"2016-05-23","HIGH":2150,"LOW":2062,"OPEN":2150,"VOLUME":255213},{"ADJ_CLOSE":2114.4,"CLOSE":2114.4,"DATE":"2016-05-24","HIGH":2129.9,"LOW":2000,"OPEN":2000,"VOLUME":138451},{"ADJ_CLOSE":2216.5,"CLOSE":2216.5,"DATE":"2016-05-25","HIGH":2230,"LOW":2114.9,"OPEN":2114.4,"VOLUME":338820},{"ADJ_CLOSE":2215,"CLOSE":2215,"DATE":"2016-05-26","HIGH":2270,"LOW":2215,"OPEN":2220,"VOLUME":130333},{"ADJ_CLOSE":2169.9,"CLOSE":2169.9,"DATE":"2016-05-27","HIGH":2235,"LOW":2155,"OPEN":2215,"VOLUME":112875},{"ADJ_CLOSE":2143.2,"CLOSE":2143.2,"DATE":"2016-05-30","HIGH":2145,"LOW":2121.2,"OPEN":2169.9,"VOLUME":37618},{"ADJ_CLOSE":2152.7,"CLOSE":2152.7,"DATE":"2016-05-31","HIGH":2160,"LOW":2140,"OPEN":2143.2,"VOLUME":102936},{"ADJ_CLOSE":2127.3,"CLOSE":2127.3,"DATE":"2016-06-01","HIGH":2130,"LOW":2091,"OPEN":2152.7,"VOLUME":265545},{"ADJ_CLOSE":2102,"CLOSE":2102,"DATE":"2016-06-02","HIGH":2134.9,"LOW":2100,"OPEN":2127.3,"VOLUME":120761},{"ADJ_CLOSE":2192.8,"CLOSE":2192.8,"DATE":"2016-06-03","HIGH":2194.8,"LOW":2111.1,"OPEN":2111.1,"VOLUME":194216},{"ADJ_CLOSE":2363.3,"CLOSE":2363.3,"DATE":"2016-06-06","HIGH":2399,"LOW":2225,"OPEN":2192.8,"VOLUME":457628},{"ADJ_CLOSE":2334,"CLOSE":2334,"DATE":"2016-06-07","HIGH":2400,"LOW":2320,"OPEN":2363.3,"VOLUME":316915},{"ADJ_CLOSE":2338.9,"CLOSE":2338.9,"DATE":"2016-06-08","HIGH":2365.9,"LOW":2330,"OPEN":2334,"VOLUME":364192},{"ADJ_CLOSE":2291.8,"CLOSE":2291.8,"DATE":"2016-06-09","HIGH":2337.9,"LOW":2280.2,"OPEN":2338.9,"VOLUME":237413},{"ADJ_CLOSE":2251.2,"CLOSE":2251.2,"DATE":"2016-06-10","HIGH":2292,"LOW":2240,"OPEN":2291.8,"VOLUME":161813},{"ADJ_CLOSE":2277.9,"CLOSE":2277.9,"DATE":"2016-06-13","HIGH":2295,"LOW":2250,"OPEN":2251.2,"VOLUME":72461},{"ADJ_CLOSE":2239.9,"CLOSE":2239.9,"DATE":"2016-06-14","HIGH":2275,"LOW":2212,"OPEN":2277.9,"VOLUME":224243},{"ADJ_CLOSE":2263.9,"CLOSE":2263.9,"DATE":"2016-06-15","HIGH":2300,"LOW":2250.1,"OPEN":2239.9,"VOLUME":145514},{"ADJ_CLOSE":2286.2,"CLOSE":2286.2,"DATE":"2016-06-16","HIGH":2290,"LOW":2225,"OPEN":2263.9,"VOLUME":76322},{"ADJ_CLOSE":2294.8,"CLOSE":2294.8,"DATE":"2016-06-17","HIGH":2310,"LOW":2281.4,"OPEN":2286.2,"VOLUME":375721},{"ADJ_CLOSE":2303,"CLOSE":2303,"DATE":"2016-06-20","HIGH":2350,"LOW":2301,"OPEN":2294.8,"VOLUME":74713},{"ADJ_CLOSE":2280.5,"CLOSE":2280.5,"DATE":"2016-06-21","HIGH":2339,"LOW":2250.1,"OPEN":2303,"VOLUME":44904},{"ADJ_CLOSE":2273.3,"CLOSE":2273.3,"DATE":"2016-06-22","HIGH":2300.1,"LOW":2270.2,"OPEN":2280.5,"VOLUME":70915},{"ADJ_CLOSE":2250.7,"CLOSE":2250.7,"DATE":"2016-06-23","HIGH":2299.9,"LOW":2240,"OPEN":2273.3,"VOLUME":84630},{"ADJ_CLOSE":2181.1,"CLOSE":2181.1,"DATE":"2016-06-24","HIGH":2230,"LOW":2101.1,"OPEN":2197,"VOLUME":329817},{"ADJ_CLOSE":2222.1,"CLOSE":2222.1,"DATE":"2016-06-28","HIGH":2240,"LOW":2200,"OPEN":2240,"VOLUME":161019},{"ADJ_CLOSE":2238.8,"CLOSE":2238.8,"DATE":"2016-06-29","HIGH":2278,"LOW":2213,"OPEN":2222.1,"VOLUME":98886},{"ADJ_CLOSE":2257.6,"CLOSE":2257.6,"DATE":"2016-06-30","HIGH":2275,"LOW":2250,"OPEN":2238.8,"VOLUME":111850},{"ADJ_CLOSE":2331.1,"CLOSE":2331.1,"DATE":"2016-07-01","HIGH":2385,"LOW":2250,"OPEN":2269,"VOLUME":685622},{"ADJ_CLOSE":2394.2,"CLOSE":2394.2,"DATE":"2016-07-04","HIGH":2399.9,"LOW":2350,"OPEN":2331.1,"VOLUME":133468},{"ADJ_CLOSE":2372.3,"CLOSE":2372.3,"DATE":"2016-07-05","HIGH":2389.8,"LOW":2341,"OPEN":2394.2,"VOLUME":393181},{"ADJ_CLOSE":2337.6,"CLOSE":2337.6,"DATE":"2016-07-06","HIGH":2378.9,"LOW":2277.1,"OPEN":2372.3,"VOLUME":113929},{"ADJ_CLOSE":2391,"CLOSE":2391,"DATE":"2016-07-07","HIGH":2395,"LOW":2312,"OPEN":2337.6,"VOLUME":254765},{"ADJ_CLOSE":2414.9,"CLOSE":2414.9,"DATE":"2016-07-08","HIGH":2449,"LOW":2373.1,"OPEN":2391,"VOLUME":522429},{"ADJ_CLOSE":2469.2,"CLOSE":2469.2,"DATE":"2016-07-11","HIGH":2479.9,"LOW":2401.2,"OPEN":2401.2,"VOLUME":330045},{"ADJ_CLOSE":2495.7,"CLOSE":2495.7,"DATE":"2016-07-12","HIGH":2589.1,"LOW":2484,"OPEN":2538,"VOLUME":557244},{"ADJ_CLOSE":2449.9,"CLOSE":2449.9,"DATE":"2016-07-13","HIGH":2489,"LOW":2431,"OPEN":2495.7,"VOLUME":221620},{"ADJ_CLOSE":2519.9,"CLOSE":2519.9,"DATE":"2016-07-14","HIGH":2524.8,"LOW":2425,"OPEN":2449.9,"VOLUME":102741},{"ADJ_CLOSE":2498,"CLOSE":2498,"DATE":"2016-07-15","HIGH":2540,"LOW":2479.9,"OPEN":2520,"VOLUME":180583},{"ADJ_CLOSE":2538,"CLOSE":2538,"DATE":"2016-07-18","HIGH":2549.1,"LOW":2480,"OPEN":2498,"VOLUME":73496},{"ADJ_CLOSE":2496.7,"CLOSE":2496.7,"DATE":"2016-07-19","HIGH":2535,"LOW":2479.1,"OPEN":2538,"VOLUME":123333},{"ADJ_CLOSE":2505.8,"CLOSE":2505.8,"DATE":"2016-07-20","HIGH":2536.5,"LOW":2491,"OPEN":2496.7,"VOLUME":202998},{"ADJ_CLOSE":2467.7,"CLOSE":2467.7,"DATE":"2016-07-21","HIGH":2512,"LOW":2450,"OPEN":2505.8,"VOLUME":60931},{"ADJ_CLOSE":2486.8,"CLOSE":2486.8,"DATE":"2016-07-22","HIGH":2499.5,"LOW":2431,"OPEN":2467.7,"VOLUME":43653},{"ADJ_CLOSE":2490.6,"CLOSE":2490.6,"DATE":"2016-07-25","HIGH":2539,"LOW":2486,"OPEN":2486.8,"VOLUME":247706},{"ADJ_CLOSE":2589.9,"CLOSE":2589.9,"DATE":"2016-07-26","HIGH":2600,"LOW":2500,"OPEN":2501.1,"VOLUME":452334},{"ADJ_CLOSE":2802.1,"CLOSE":2802.1,"DATE":"2016-07-27","HIGH":2850,"LOW":2621,"OPEN":2650,"VOLUME":1212821},{"ADJ_CLOSE":2868.7,"CLOSE":2868.7,"DATE":"2016-07-28","HIGH":2990,"LOW":2812,"OPEN":2926,"VOLUME":1149273},{"ADJ_CLOSE":2855.1,"CLOSE":2855.1,"DATE":"2016-07-29","HIGH":2869,"LOW":2730,"OPEN":2869,"VOLUME":484105},{"ADJ_CLOSE":2983.9,"CLOSE":2983.9,"DATE":"2016-08-01","HIGH":2990,"LOW":2855,"OPEN":2855,"VOLUME":950097},{"ADJ_CLOSE":2903.3,"CLOSE":2903.3,"DATE":"2016-08-02","HIGH":3100,"LOW":2856,"OPEN":2989,"VOLUME":866885},{"ADJ_CLOSE":3160.4,"CLOSE":3160.4,"DATE":"2016-08-03","HIGH":3189,"LOW":2900,"OPEN":2903.3,"VOLUME":798846},{"ADJ_CLOSE":3099.9,"CLOSE":3099.9,"DATE":"2016-08-04","HIGH":3250.1,"LOW":3050,"OPEN":3182.1,"VOLUME":1174686},{"ADJ_CLOSE":3135.2,"CLOSE":3135.2,"DATE":"2016-08-05","HIGH":3220,"LOW":3120,"OPEN":3165,"VOLUME":535932},{"ADJ_CLOSE":3169.3,"CLOSE":3169.3,"DATE":"2016-08-08","HIGH":3219.9,"LOW":3144,"OPEN":3155,"VOLUME":310479},{"ADJ_CLOSE":3355.5,"CLOSE":3355.5,"DATE":"2016-08-09","HIGH":3425,"LOW":3170,"OPEN":3169.3,"VOLUME":990253},{"ADJ_CLOSE":3273.8,"CLOSE":3273.8,"DATE":"2016-08-10","HIGH":3400,"LOW":3259.9,"OPEN":3360.3,"VOLUME":1122948},{"ADJ_CLOSE":3382.3,"CLOSE":3382.3,"DATE":"2016-08-11","HIGH":3400,"LOW":3201,"OPEN":3284,"VOLUME":745204},{"ADJ_CLOSE":3554,"CLOSE":3554,"DATE":"2016-08-12","HIGH":3599,"LOW":3412,"OPEN":3382.3,"VOLUME":782794},{"ADJ_CLOSE":3888.3,"CLOSE":3888.3,"DATE":"2016-08-16","HIGH":3900.5,"LOW":3525,"OPEN":3554,"VOLUME":1555072},{"ADJ_CLOSE":3558.5,"CLOSE":3558.5,"DATE":"2016-08-17","HIGH":3960,"LOW":3510.3,"OPEN":3899,"VOLUME":2178387},{"ADJ_CLOSE":3554.3,"CLOSE":3554.3,"DATE":"2016-08-18","HIGH":3765,"LOW":3370,"OPEN":3487.9,"VOLUME":1154579},{"ADJ_CLOSE":3302,"CLOSE":3302,"DATE":"2016-08-19","HIGH":3645,"LOW":3270,"OPEN":3551,"VOLUME":1575505},{"ADJ_CLOSE":3547.8,"CLOSE":3547.8,"DATE":"2016-08-22","HIGH":3590,"LOW":3200,"OPEN":3310.1,"VOLUME":1416272},{"ADJ_CLOSE":3665.7,"CLOSE":3665.7,"DATE":"2016-08-23","HIGH":3730,"LOW":3551,"OPEN":3650.4,"VOLUME":1555973},{"ADJ_CLOSE":3486.1,"CLOSE":3486.1,"DATE":"2016-08-24","HIGH":3730,"LOW":3470,"OPEN":3680,"VOLUME":875166},{"ADJ_CLOSE":3448.3,"CLOSE":3448.3,"DATE":"2016-08-25","HIGH":3496.9,"LOW":3300,"OPEN":3480,"VOLUME":914384},{"ADJ_CLOSE":3369.3,"CLOSE":3369.3,"DATE":"2016-08-26","HIGH":3460,"LOW":3340,"OPEN":3448.3,"VOLUME":295991},{"ADJ_CLOSE":3313.5,"CLOSE":3313.5,"DATE":"2016-08-29","HIGH":3390,"LOW":3305,"OPEN":3369.3,"VOLUME":298540},{"ADJ_CLOSE":3353.9,"CLOSE":3353.9,"DATE":"2016-08-30","HIGH":3389.6,"LOW":3320,"OPEN":3313.5,"VOLUME":373500},{"ADJ_CLOSE":3403.4,"CLOSE":3403.4,"DATE":"2016-08-31","HIGH":3420,"LOW":3340,"OPEN":3353.9,"VOLUME":557377},{"ADJ_CLOSE":3538.1,"CLOSE":3538.1,"DATE":"2016-09-01","HIGH":3580,"LOW":3410,"OPEN":3410,"VOLUME":579484},{"ADJ_CLOSE":3513.1,"CLOSE":3513.1,"DATE":"2016-09-02","HIGH":3689.9,"LOW":3466,"OPEN":3600,"VOLUME":829235},{"ADJ_CLOSE":3543.7,"CLOSE":3543.7,"DATE":"2016-09-05","HIGH":3599,"LOW":3501,"OPEN":3513.1,"VOLUME":189498},{"ADJ_CLOSE":3572.5,"CLOSE":3572.5,"DATE":"2016-09-06","HIGH":3589,"LOW":3515.1,"OPEN":3543.7,"VOLUME":289310},{"ADJ_CLOSE":3546.7,"CLOSE":3546.7,"DATE":"2016-09-07","HIGH":3610,"LOW":3545,"OPEN":3610,"VOLUME":149401},{"ADJ_CLOSE":3557.5,"CLOSE":3557.5,"DATE":"2016-09-08","HIGH":3570,"LOW":3499,"OPEN":3505,"VOLUME":373895},{"ADJ_CLOSE":3549,"CLOSE":3549,"DATE":"2016-09-09","HIGH":3559,"LOW":3527,"OPEN":3559,"VOLUME":237600},{"ADJ_CLOSE":3467.4,"CLOSE":3467.4,"DATE":"2016-09-12","HIGH":3533,"LOW":3430,"OPEN":3533,"VOLUME":265263},{"ADJ_CLOSE":3389.6,"CLOSE":3389.6,"DATE":"2016-09-13","HIGH":3450,"LOW":3371.9,"OPEN":3450,"VOLUME":307540},{"ADJ_CLOSE":3348.8,"CLOSE":3348.8,"DATE":"2016-09-14","HIGH":3419,"LOW":3348,"OPEN":3389.6,"VOLUME":292863},{"ADJ_CLOSE":3356.5,"CLOSE":3356.5,"DATE":"2016-09-15","HIGH":3393.9,"LOW":3321,"OPEN":3355,"VOLUME":595629},{"ADJ_CLOSE":3348.7,"CLOSE":3348.7,"DATE":"2016-09-16","HIGH":3350,"LOW":3340,"OPEN":3356.5,"VOLUME":88288},{"ADJ_CLOSE":3340,"CLOSE":3340,"DATE":"2016-09-20","HIGH":3351,"LOW":3320,"OPEN":3348.7,"VOLUME":47214},{"ADJ_CLOSE":3357.6,"CLOSE":3357.6,"DATE":"2016-09-21","HIGH":3398,"LOW":3345.2,"OPEN":3345.2,"VOLUME":214513},{"ADJ_CLOSE":3578,"CLOSE":3578,"DATE":"2016-09-22","HIGH":3588,"LOW":3366.1,"OPEN":3366.1,"VOLUME":493749},{"ADJ_CLOSE":3610.7,"CLOSE":3610.7,"DATE":"2016-09-23","HIGH":3710,"LOW":3585,"OPEN":3601.1,"VOLUME":399608},{"ADJ_CLOSE":3560.7,"CLOSE":3560.7,"DATE":"2016-09-26","HIGH":3590,"LOW":3505,"OPEN":3610.7,"VOLUME":118092},{"ADJ_CLOSE":3539.4,"CLOSE":3539.4,"DATE":"2016-09-27","HIGH":3570,"LOW":3489.9,"OPEN":3560.7,"VOLUME":314899},{"ADJ_CLOSE":3528.5,"CLOSE":3528.5,"DATE":"2016-09-28","HIGH":3539.7,"LOW":3502,"OPEN":3521,"VOLUME":136870},{"ADJ_CLOSE":3619.4,"CLOSE":3619.4,"DATE":"2016-09-29","HIGH":3650,"LOW":3528.5,"OPEN":3528.5,"VOLUME":334673},{"ADJ_CLOSE":3583.4,"CLOSE":3583.4,"DATE":"2016-09-30","HIGH":3624,"LOW":3539.9,"OPEN":3624,"VOLUME":164589},{"ADJ_CLOSE":3562.5,"CLOSE":3562.5,"DATE":"2016-10-03","HIGH":3600,"LOW":3531,"OPEN":3583.4,"VOLUME":188222},{"ADJ_CLOSE":3583.7,"CLOSE":3583.7,"DATE":"2016-10-04","HIGH":3600,"LOW":3550,"OPEN":3562.5,"VOLUME":150867},{"ADJ_CLOSE":3811.8,"CLOSE":3811.8,"DATE":"2016-10-05","HIGH":3820,"LOW":3584,"OPEN":3583.7,"VOLUME":1138398},{"ADJ_CLOSE":3874.7,"CLOSE":3874.7,"DATE":"2016-10-06","HIGH":3890,"LOW":3740,"OPEN":3820,"VOLUME":966051},{"ADJ_CLOSE":3877.5,"CLOSE":3877.5,"DATE":"2016-10-07","HIGH":3969.9,"LOW":3810,"OPEN":3866,"VOLUME":360029},{"ADJ_CLOSE":3987.3,"CLOSE":3987.3,"DATE":"2016-10-11","HIGH":4037.1,"LOW":3946,"OPEN":3946,"VOLUME":540462},{"ADJ_CLOSE":3913.2,"CLOSE":3913.2,"DATE":"2016-10-12","HIGH":3987,"LOW":3910,"OPEN":3987,"VOLUME":209096},{"ADJ_CLOSE":3878.7,"CLOSE":3878.7,"DATE":"2016-10-13","HIGH":3949,"LOW":3779.9,"OPEN":3949,"VOLUME":365300},{"ADJ_CLOSE":4026.4,"CLOSE":4026.4,"DATE":"2016-10-14","HIGH":4030.1,"LOW":3922.1,"OPEN":3922.1,"VOLUME":537248},{"ADJ_CLOSE":4118.6,"CLOSE":4118.6,"DATE":"2016-10-17","HIGH":4148,"LOW":4010,"OPEN":4030,"VOLUME":458548},{"ADJ_CLOSE":4169.3,"CLOSE":4169.3,"DATE":"2016-10-18","HIGH":4230,"LOW":4150.1,"OPEN":4150.1,"VOLUME":672497},{"ADJ_CLOSE":4096.7,"CLOSE":4096.7,"DATE":"2016-10-19","HIGH":4197,"LOW":4086.1,"OPEN":4184,"VOLUME":643869},{"ADJ_CLOSE":4085.4,"CLOSE":4085.4,"DATE":"2016-10-20","HIGH":4170,"LOW":4050,"OPEN":4110.1,"VOLUME":280210},{"ADJ_CLOSE":4052.5,"CLOSE":4052.5,"DATE":"2016-10-21","HIGH":4135,"LOW":3955,"OPEN":4100.5,"VOLUME":933760},{"ADJ_CLOSE":4109.3,"CLOSE":4109.3,"DATE":"2016-10-24","HIGH":4149,"LOW":4070,"OPEN":4052.5,"VOLUME":506251},{"ADJ_CLOSE":4387.4,"CLOSE":4387.4,"DATE":"2016-10-25","HIGH":4500,"LOW":4275,"OPEN":4300,"VOLUME":946643},{"ADJ_CLOSE":4406.6,"CLOSE":4406.6,"DATE":"2016-10-26","HIGH":4480,"LOW":4330,"OPEN":4451,"VOLUME":753225},{"ADJ_CLOSE":4453.6,"CLOSE":4453.6,"DATE":"2016-10-27","HIGH":4498.9,"LOW":4400,"OPEN":4400,"VOLUME":703371},{"ADJ_CLOSE":4559.6,"CLOSE":4559.6,"DATE":"2016-10-28","HIGH":4590,"LOW":4481,"OPEN":4497,"VOLUME":1373089},{"ADJ_CLOSE":4461.7,"CLOSE":4461.7,"DATE":"2016-11-02","HIGH":4650,"LOW":4436,"OPEN":4560,"VOLUME":1137319},{"ADJ_CLOSE":4428.2,"CLOSE":4428.2,"DATE":"2016-11-03","HIGH":4600,"LOW":4420,"OPEN":4491,"VOLUME":621071},{"ADJ_CLOSE":4334.1,"CLOSE":4334.1,"DATE":"2016-11-04","HIGH":4420,"LOW":4320,"OPEN":4420,"VOLUME":624879},{"ADJ_CLOSE":4749.9,"CLOSE":4749.9,"DATE":"2016-11-07","HIGH":4770,"LOW":4451,"OPEN":4451.1,"VOLUME":2511045},{"ADJ_CLOSE":4744.1,"CLOSE":4744.1,"DATE":"2016-11-08","HIGH":4870.1,"LOW":4720.1,"OPEN":4751,"VOLUME":1826023},{"ADJ_CLOSE":5008.3,"CLOSE":5008.3,"DATE":"2016-11-09","HIGH":5060,"LOW":4702.1,"OPEN":4702.1,"VOLUME":1848979},{"ADJ_CLOSE":4960.8,"CLOSE":4960.8,"DATE":"2016-11-10","HIGH":5340,"LOW":4931,"OPEN":5271,"VOLUME":2964474},{"ADJ_CLOSE":4964.3,"CLOSE":4964.3,"DATE":"2016-11-11","HIGH":5299,"LOW":4850,"OPEN":5299,"VOLUME":1845421},{"ADJ_CLOSE":4952.4,"CLOSE":4952.4,"DATE":"2016-11-14","HIGH":5099,"LOW":4806,"OPEN":4964,"VOLUME":1011685},{"ADJ_CLOSE":4924.1,"CLOSE":4924.1,"DATE":"2016-11-15","HIGH":4960.1,"LOW":4750.1,"OPEN":4800,"VOLUME":1396808},{"ADJ_CLOSE":4900,"CLOSE":4900,"DATE":"2016-11-16","HIGH":4939,"LOW":4856,"OPEN":4924.1,"VOLUME":530454},{"ADJ_CLOSE":4958.9,"CLOSE":4958.9,"DATE":"2016-11-17","HIGH":5050,"LOW":4931,"OPEN":4900,"VOLUME":289400},{"ADJ_CLOSE":4946.7,"CLOSE":4946.7,"DATE":"2016-11-18","HIGH":5010,"LOW":4868,"OPEN":4958.9,"VOLUME":289601},{"ADJ_CLOSE":5104.5,"CLOSE":5104.5,"DATE":"2016-11-21","HIGH":5140,"LOW":4852,"OPEN":4946.7,"VOLUME":654268},{"ADJ_CLOSE":5158.6,"CLOSE":5158.6,"DATE":"2016-11-22","HIGH":5319.9,"LOW":5102,"OPEN":5104.5,"VOLUME":918884},{"ADJ_CLOSE":5076.2,"CLOSE":5076.2,"DATE":"2016-11-23","HIGH":5220,"LOW":4999.9,"OPEN":5220,"VOLUME":1021338},{"ADJ_CLOSE":5182.6,"CLOSE":5182.6,"DATE":"2016-11-24","HIGH":5200,"LOW":5100,"OPEN":5076.2,"VOLUME":239892},{"ADJ_CLOSE":5367.2,"CLOSE":5367.2,"DATE":"2016-11-25","HIGH":5390,"LOW":5201,"OPEN":5201,"VOLUME":622826},{"ADJ_CLOSE":5429,"CLOSE":5429,"DATE":"2016-11-28","HIGH":5498.9,"LOW":5374,"OPEN":5431.8,"VOLUME":810017},{"ADJ_CLOSE":5055.5,"CLOSE":5055.5,"DATE":"2016-11-29","HIGH":5378,"LOW":5010,"OPEN":5378,"VOLUME":1472583},{"ADJ_CLOSE":4913,"CLOSE":4913,"DATE":"2016-11-30","HIGH":5000,"LOW":4810,"OPEN":4920,"VOLUME":1403043},{"ADJ_CLOSE":4997.3,"CLOSE":4997.3,"DATE":"2016-12-01","HIGH":5150.1,"LOW":4975,"OPEN":5025,"VOLUME":801759},{"ADJ_CLOSE":5046.3,"CLOSE":5046.3,"DATE":"2016-12-02","HIGH":5098.8,"LOW":5000,"OPEN":5000,"VOLUME":451715},{"ADJ_CLOSE":5089.5,"CLOSE":5089.5,"DATE":"2016-12-05","HIGH":5100,"LOW":5050,"OPEN":5050,"VOLUME":345850},{"ADJ_CLOSE":5091.4,"CLOSE":5091.4,"DATE":"2016-12-06","HIGH":5095,"LOW":5020,"OPEN":5089.5,"VOLUME":358221},{"ADJ_CLOSE":5275.1,"CLOSE":5275.1,"DATE":"2016-12-07","HIGH":5289,"LOW":5170,"OPEN":5170,"VOLUME":1143584},{"ADJ_CLOSE":5126.5,"CLOSE":5126.5,"DATE":"2016-12-09","HIGH":5327.9,"LOW":5100,"OPEN":5275.1,"VOLUME":461383},{"ADJ_CLOSE":5112.7,"CLOSE":5112.7,"DATE":"2016-12-12","HIGH":5201,"LOW":5020,"OPEN":5201,"VOLUME":425124},{"ADJ_CLOSE":5138.7,"CLOSE":5138.7,"DATE":"2016-12-13","HIGH":5199,"LOW":5100,"OPEN":5100,"VOLUME":681841},{"ADJ_CLOSE":5138.5,"CLOSE":5138.5,"DATE":"2016-12-14","HIGH":5198,"LOW":5020,"OPEN":5080,"VOLUME":422324},{"ADJ_CLOSE":5083.7,"CLOSE":5083.7,"DATE":"2016-12-15","HIGH":5199,"LOW":5050,"OPEN":5150,"VOLUME":708969},{"ADJ_CLOSE":4952.5,"CLOSE":4952.5,"DATE":"2016-12-16","HIGH":5100,"LOW":4901.1,"OPEN":5083.7,"VOLUME":607656},{"ADJ_CLOSE":4878.9,"CLOSE":4878.9,"DATE":"2016-12-19","HIGH":4949,"LOW":4852,"OPEN":4900,"VOLUME":347249},{"ADJ_CLOSE":4929.8,"CLOSE":4929.8,"DATE":"2016-12-20","HIGH":4998,"LOW":4780,"OPEN":4870,"VOLUME":455978},{"ADJ_CLOSE":4951.6,"CLOSE":4951.6,"DATE":"2016-12-21","HIGH":5000,"LOW":4830,"OPEN":4930,"VOLUME":213251},{"ADJ_CLOSE":4793,"CLOSE":4793,"DATE":"2016-12-22","HIGH":4930,"LOW":4781,"OPEN":4951.6,"VOLUME":598002},{"ADJ_CLOSE":4563.8,"CLOSE":4563.8,"DATE":"2016-12-23","HIGH":4870.1,"LOW":4530,"OPEN":4806,"VOLUME":497828},{"ADJ_CLOSE":4586.9,"CLOSE":4586.9,"DATE":"2016-12-26","HIGH":4670,"LOW":4220,"OPEN":4570,"VOLUME":1219957},{"ADJ_CLOSE":4712.2,"CLOSE":4712.2,"DATE":"2016-12-27","HIGH":4750,"LOW":4601,"OPEN":4660.1,"VOLUME":721223},{"ADJ_CLOSE":4765.9,"CLOSE":4765.9,"DATE":"2016-12-28","HIGH":4840,"LOW":4751.1,"OPEN":4751.1,"VOLUME":242942},{"ADJ_CLOSE":4632,"CLOSE":4632,"DATE":"2016-12-29","HIGH":4800,"LOW":4559,"OPEN":4765.9,"VOLUME":508132},{"ADJ_CLOSE":4766.9,"CLOSE":4766.9,"DATE":"2016-12-30","HIGH":4780,"LOW":4560.1,"OPEN":4632,"VOLUME":145508},{"ADJ_CLOSE":4790.3,"CLOSE":4790.3,"DATE":"2017-01-03","HIGH":4825,"LOW":4650,"OPEN":4749.9,"VOLUME":446762},{"ADJ_CLOSE":4743.2,"CLOSE":4743.2,"DATE":"2017-01-04","HIGH":4840,"LOW":4725,"OPEN":4790.3,"VOLUME":350085},{"ADJ_CLOSE":4787.1,"CLOSE":4787.1,"DATE":"2017-01-05","HIGH":4810,"LOW":4749.9,"OPEN":4743.2,"VOLUME":467574},{"ADJ_CLOSE":4717.2,"CLOSE":4717.2,"DATE":"2017-01-06","HIGH":4770.1,"LOW":4680,"OPEN":4787.1,"VOLUME":336958},{"ADJ_CLOSE":4991.7,"CLOSE":4991.7,"DATE":"2017-01-09","HIGH":5029.7,"LOW":4780,"OPEN":4717.2,"VOLUME":557617},{"ADJ_CLOSE":5219.2,"CLOSE":5219.2,"DATE":"2017-01-10","HIGH":5239,"LOW":5132,"OPEN":5132,"VOLUME":1419640},{"ADJ_CLOSE":5241.9,"CLOSE":5241.9,"DATE":"2017-01-11","HIGH":5350,"LOW":5220,"OPEN":5320,"VOLUME":468883},{"ADJ_CLOSE":5288.7,"CLOSE":5288.7,"DATE":"2017-01-12","HIGH":5340,"LOW":5210,"OPEN":5241.9,"VOLUME":581140},{"ADJ_CLOSE":5260.3,"CLOSE":5260.3,"DATE":"2017-01-13","HIGH":5300,"LOW":5179.9,"OPEN":5294.9,"VOLUME":427808},{"ADJ_CLOSE":5435.8,"CLOSE":5435.8,"DATE":"2017-01-16","HIGH":5475,"LOW":5352,"OPEN":5352,"VOLUME":518813},{"ADJ_CLOSE":5460.1,"CLOSE":5460.1,"DATE":"2017-01-17","HIGH":5465,"LOW":5320,"OPEN":5435.8,"VOLUME":348558},{"ADJ_CLOSE":5460,"CLOSE":5460,"DATE":"2017-01-18","HIGH":5489.9,"LOW":5399,"OPEN":5470,"VOLUME":330798},{"ADJ_CLOSE":5385.1,"CLOSE":5385.1,"DATE":"2017-01-19","HIGH":5450,"LOW":5360,"OPEN":5460,"VOLUME":373413},{"ADJ_CLOSE":5349.7,"CLOSE":5349.7,"DATE":"2017-01-20","HIGH":5415,"LOW":5200,"OPEN":5385.1,"VOLUME":520371},{"ADJ_CLOSE":5676.9,"CLOSE":5676.9,"DATE":"2017-01-23","HIGH":5765,"LOW":5300,"OPEN":5300,"VOLUME":858900},{"ADJ_CLOSE":5779.2,"CLOSE":5779.2,"DATE":"2017-01-24","HIGH":5869,"LOW":5739.2,"OPEN":5801,"VOLUME":1091034},{"ADJ_CLOSE":5686.1,"CLOSE":5686.1,"DATE":"2017-01-25","HIGH":5778,"LOW":5650,"OPEN":5778,"VOLUME":759112},{"ADJ_CLOSE":5689.9,"CLOSE":5689.9,"DATE":"2017-01-26","HIGH":5750,"LOW":5665,"OPEN":5665,"VOLUME":273633},{"ADJ_CLOSE":5819.8,"CLOSE":5819.8,"DATE":"2017-01-27","HIGH":5850,"LOW":5690,"OPEN":5689.9,"VOLUME":407272},{"ADJ_CLOSE":5900.6,"CLOSE":5900.6,"DATE":"2017-01-30","HIGH":5939.9,"LOW":5820.1,"OPEN":5819.8,"VOLUME":577068},{"ADJ_CLOSE":5958.3,"CLOSE":5958.3,"DATE":"2017-01-31","HIGH":6099.8,"LOW":5941,"OPEN":6000,"VOLUME":787574},{"ADJ_CLOSE":6113.8,"CLOSE":6113.8,"DATE":"2017-02-01","HIGH":6149,"LOW":5859.5,"OPEN":6000,"VOLUME":701754},{"ADJ_CLOSE":6230.8,"CLOSE":6230.8,"DATE":"2017-02-02","HIGH":6250,"LOW":6123,"OPEN":6123,"VOLUME":512027},{"ADJ_CLOSE":6229,"CLOSE":6229,"DATE":"2017-02-03","HIGH":6280,"LOW":6050,"OPEN":6168.9,"VOLUME":635651},{"ADJ_CLOSE":6440.1,"CLOSE":6440.1,"DATE":"2017-02-06","HIGH":6497,"LOW":6100.1,"OPEN":6223.7,"VOLUME":962047},{"ADJ_CLOSE":6748.7,"CLOSE":6748.7,"DATE":"2017-02-07","HIGH":6799,"LOW":6571,"OPEN":6571,"VOLUME":1154465},{"ADJ_CLOSE":7048.9,"CLOSE":7048.9,"DATE":"2017-02-08","HIGH":7098,"LOW":6800,"OPEN":6800,"VOLUME":1138439},{"ADJ_CLOSE":6905.6,"CLOSE":6905.6,"DATE":"2017-02-09","HIGH":7200,"LOW":6749,"OPEN":7100,"VOLUME":1292844},{"ADJ_CLOSE":7384.9,"CLOSE":7384.9,"DATE":"2017-02-10","HIGH":7400,"LOW":7128,"OPEN":7128,"VOLUME":980338},{"ADJ_CLOSE":8310.2,"CLOSE":8310.2,"DATE":"2017-02-13","HIGH":8500,"LOW":7780.1,"OPEN":7780.1,"VOLUME":1951692},{"ADJ_CLOSE":8055.5,"CLOSE":8055.5,"DATE":"2017-02-14","HIGH":8501,"LOW":7980,"OPEN":8499,"VOLUME":1372506},{"ADJ_CLOSE":7654.7,"CLOSE":7654.7,"DATE":"2017-02-15","HIGH":8058,"LOW":7510.1,"OPEN":8057.7,"VOLUME":1552460},{"ADJ_CLOSE":7206.5,"CLOSE":7206.5,"DATE":"2017-02-16","HIGH":7499,"LOW":7110,"OPEN":7499,"VOLUME":1879166},{"ADJ_CLOSE":7655.4,"CLOSE":7655.4,"DATE":"2017-02-17","HIGH":7700,"LOW":7280,"OPEN":7280,"VOLUME":770437},{"ADJ_CLOSE":8173.4,"CLOSE":8173.4,"DATE":"2017-02-20","HIGH":8190,"LOW":7906.1,"OPEN":7906.1,"VOLUME":1052105},{"ADJ_CLOSE":7920.2,"CLOSE":7920.2,"DATE":"2017-02-21","HIGH":8800,"LOW":7899,"OPEN":8501.2,"VOLUME":1381911},{"ADJ_CLOSE":7659.8,"CLOSE":7659.8,"DATE":"2017-02-22","HIGH":7895,"LOW":7651,"OPEN":7895,"VOLUME":761273},{"ADJ_CLOSE":7193.2,"CLOSE":7193.2,"DATE":"2017-02-23","HIGH":7720,"LOW":7180,"OPEN":7428,"VOLUME":1394871},{"ADJ_CLOSE":7328.9,"CLOSE":7328.9,"DATE":"2017-02-24","HIGH":7399,"LOW":6905,"OPEN":7220,"VOLUME":1249778},{"ADJ_CLOSE":7236.1,"CLOSE":7236.1,"DATE":"2017-02-27","HIGH":7599,"LOW":7100,"OPEN":7515,"VOLUME":562093},{"ADJ_CLOSE":7426.7,"CLOSE":7426.7,"DATE":"2017-02-28","HIGH":7495,"LOW":6945,"OPEN":7084.9,"VOLUME":958358},{"ADJ_CLOSE":7717.6,"CLOSE":7717.6,"DATE":"2017-03-01","HIGH":7800,"LOW":7426.9,"OPEN":7426.7,"VOLUME":878599},{"ADJ_CLOSE":7366,"CLOSE":7366,"DATE":"2017-03-02","HIGH":7800,"LOW":7350,"OPEN":7720,"VOLUME":629609},{"ADJ_CLOSE":7474.3,"CLOSE":7474.3,"DATE":"2017-03-03","HIGH":7536,"LOW":7172.1,"OPEN":7379.8,"VOLUME":459135},{"ADJ_CLOSE":7387.2,"CLOSE":7387.2,"DATE":"2017-03-06","HIGH":7400,"LOW":7220,"OPEN":7290,"VOLUME":265742},{"ADJ_CLOSE":7386,"CLOSE":7386,"DATE":"2017-03-07","HIGH":7490,"LOW":7350,"OPEN":7399,"VOLUME":285558},{"ADJ_CLOSE":7279.4,"CLOSE":7279.4,"DATE":"2017-03-08","HIGH":7370,"LOW":7180,"OPEN":7240,"VOLUME":544039},{"ADJ_CLOSE":7434,"CLOSE":7434,"DATE":"2017-03-09","HIGH":7460,"LOW":7155,"OPEN":7229.9,"VOLUME":844843},{"ADJ_CLOSE":7349.8,"CLOSE":7349.8,"DATE":"2017-03-10","HIGH":7500,"LOW":7250,"OPEN":7434,"VOLUME":451091},{"ADJ_CLOSE":7568.5,"CLOSE":7568.5,"DATE":"2017-03-13","HIGH":7655,"LOW":7451,"OPEN":7451,"VOLUME":631065},{"ADJ_CLOSE":7605.3,"CLOSE":7605.3,"DATE":"2017-03-14","HIGH":7625,"LOW":7405,"OPEN":7600,"VOLUME":493327},{"ADJ_CLOSE":7890.3,"CLOSE":7890.3,"DATE":"2017-03-15","HIGH":7900,"LOW":7750,"OPEN":7800,"VOLUME":726974},{"ADJ_CLOSE":8048.6,"CLOSE":8048.6,"DATE":"2017-03-16","HIGH":8125,"LOW":7911.1,"OPEN":8051.5,"VOLUME":1165927},{"ADJ_CLOSE":8392.3,"CLOSE":8392.3,"DATE":"2017-03-17","HIGH":8600,"LOW":8000,"OPEN":8037.6,"VOLUME":999543},{"ADJ_CLOSE":8144.7,"CLOSE":8144.7,"DATE":"2017-03-20","HIGH":8390,"LOW":8100,"OPEN":8300,"VOLUME":747581},{"ADJ_CLOSE":7769.9,"CLOSE":7769.9,"DATE":"2017-03-21","HIGH":8000,"LOW":7705.2,"OPEN":8000,"VOLUME":765531},{"ADJ_CLOSE":7915.9,"CLOSE":7915.9,"DATE":"2017-03-22","HIGH":8267.5,"LOW":7400,"OPEN":7400,"VOLUME":1225066},{"ADJ_CLOSE":7801.2,"CLOSE":7801.2,"DATE":"2017-03-23","HIGH":8069,"LOW":7760,"OPEN":8002,"VOLUME":593334},{"ADJ_CLOSE":7719.7,"CLOSE":7719.7,"DATE":"2017-03-24","HIGH":7889.8,"LOW":7699.8,"OPEN":7795,"VOLUME":370278},{"ADJ_CLOSE":7595.9,"CLOSE":7595.9,"DATE":"2017-03-27","HIGH":7800,"LOW":7398,"OPEN":7490,"VOLUME":773069},{"ADJ_CLOSE":7973.5,"CLOSE":7973.5,"DATE":"2017-03-28","HIGH":7997,"LOW":7700,"OPEN":7700,"VOLUME":815534},{"ADJ_CLOSE":8006.3,"CLOSE":8006.3,"DATE":"2017-03-29","HIGH":8090,"LOW":7905,"OPEN":8001,"VOLUME":465239},{"ADJ_CLOSE":7926.1,"CLOSE":7926.1,"DATE":"2017-03-30","HIGH":8006.3,"LOW":7850,"OPEN":8006.3,"VOLUME":189616},{"ADJ_CLOSE":7774.8,"CLOSE":7774.8,"DATE":"2017-03-31","HIGH":7839.1,"LOW":7620,"OPEN":7761,"VOLUME":396823},{"ADJ_CLOSE":7682.4,"CLOSE":7682.4,"DATE":"2017-04-03","HIGH":7785,"LOW":7662,"OPEN":7700,"VOLUME":265044},{"ADJ_CLOSE":7926.6,"CLOSE":7926.6,"DATE":"2017-04-04","HIGH":7991.3,"LOW":7650,"OPEN":7682.4,"VOLUME":484309},{"ADJ_CLOSE":7892.3,"CLOSE":7892.3,"DATE":"2017-04-05","HIGH":8140,"LOW":7870.1,"OPEN":8055,"VOLUME":690677},{"ADJ_CLOSE":7777.6,"CLOSE":7777.6,"DATE":"2017-04-06","HIGH":7892.3,"LOW":7730,"OPEN":7892.3,"VOLUME":573044},{"ADJ_CLOSE":7815.3,"CLOSE":7815.3,"DATE":"2017-04-07","HIGH":7920,"LOW":7400,"OPEN":7500,"VOLUME":863694},{"ADJ_CLOSE":8024.7,"CLOSE":8024.7,"DATE":"2017-04-10","HIGH":8050,"LOW":7798,"OPEN":7885,"VOLUME":510291},{"ADJ_CLOSE":7905.5,"CLOSE":7905.5,"DATE":"2017-04-11","HIGH":8024,"LOW":7887,"OPEN":8024.7,"VOLUME":387318},{"ADJ_CLOSE":7546.4,"CLOSE":7546.4,"DATE":"2017-04-12","HIGH":7700,"LOW":7485,"OPEN":7589.9,"VOLUME":1494012},{"ADJ_CLOSE":7660.8,"CLOSE":7660.8,"DATE":"2017-04-13","HIGH":7700,"LOW":7550.3,"OPEN":7550.3,"VOLUME":234649},{"ADJ_CLOSE":7402.8,"CLOSE":7402.8,"DATE":"2017-04-17","HIGH":7600,"LOW":7381.1,"OPEN":7660.8,"VOLUME":423042},{"ADJ_CLOSE":6900.7,"CLOSE":6900.7,"DATE":"2017-04-18","HIGH":7199,"LOW":6800,"OPEN":7199,"VOLUME":1439495},{"ADJ_CLOSE":6871,"CLOSE":6871,"DATE":"2017-04-20","HIGH":7139.8,"LOW":6810,"OPEN":7000,"VOLUME":604086},{"ADJ_CLOSE":7139.6,"CLOSE":7139.6,"DATE":"2017-04-21","HIGH":7148,"LOW":6958,"OPEN":7100.1,"VOLUME":579998},{"ADJ_CLOSE":6870.8,"CLOSE":6870.8,"DATE":"2017-04-24","HIGH":7038.7,"LOW":6860,"OPEN":7031,"VOLUME":346015},{"ADJ_CLOSE":7146.5,"CLOSE":7146.5,"DATE":"2017-04-25","HIGH":7290,"LOW":6870,"OPEN":6910,"VOLUME":540140},{"ADJ_CLOSE":7038.5,"CLOSE":7038.5,"DATE":"2017-04-26","HIGH":7200,"LOW":7000,"OPEN":7190,"VOLUME":211455},{"ADJ_CLOSE":6930.4,"CLOSE":6930.4,"DATE":"2017-04-27","HIGH":7051,"LOW":6811,"OPEN":7007,"VOLUME":308458},{"ADJ_CLOSE":6970.2,"CLOSE":6970.2,"DATE":"2017-04-28","HIGH":7099.7,"LOW":6955,"OPEN":6970,"VOLUME":302703},{"ADJ_CLOSE":6800.2,"CLOSE":6800.2,"DATE":"2017-05-02","HIGH":6988.9,"LOW":6750,"OPEN":6910,"VOLUME":367283},{"ADJ_CLOSE":6389.1,"CLOSE":6389.1,"DATE":"2017-05-03","HIGH":6790,"LOW":6360,"OPEN":6800.2,"VOLUME":1062792},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2017-05-04","HIGH":6220,"LOW":5849.9,"OPEN":6220,"VOLUME":1829720},{"ADJ_CLOSE":6180.8,"CLOSE":6180.8,"DATE":"2017-05-05","HIGH":6250,"LOW":5800,"OPEN":5870,"VOLUME":909592},{"ADJ_CLOSE":6136.4,"CLOSE":6136.4,"DATE":"2017-05-08","HIGH":6174.9,"LOW":6000,"OPEN":6174.9,"VOLUME":430209},{"ADJ_CLOSE":6135.9,"CLOSE":6135.9,"DATE":"2017-05-09","HIGH":6284,"LOW":6120,"OPEN":6136.4,"VOLUME":435168},{"ADJ_CLOSE":6133.5,"CLOSE":6133.5,"DATE":"2017-05-10","HIGH":6244,"LOW":6120,"OPEN":6135.9,"VOLUME":333257},{"ADJ_CLOSE":6137.5,"CLOSE":6137.5,"DATE":"2017-05-11","HIGH":6180,"LOW":6039.9,"OPEN":6105,"VOLUME":334932},{"ADJ_CLOSE":6470.4,"CLOSE":6470.4,"DATE":"2017-05-12","HIGH":6490,"LOW":6112,"OPEN":6137.5,"VOLUME":778353},{"ADJ_CLOSE":6289.6,"CLOSE":6289.6,"DATE":"2017-05-15","HIGH":6650,"LOW":6260,"OPEN":6600,"VOLUME":687788},{"ADJ_CLOSE":6484.8,"CLOSE":6484.8,"DATE":"2017-05-16","HIGH":6499,"LOW":6300,"OPEN":6300,"VOLUME":803648},{"ADJ_CLOSE":6549.4,"CLOSE":6549.4,"DATE":"2017-05-17","HIGH":6578,"LOW":6430,"OPEN":6520,"VOLUME":792104},{"ADJ_CLOSE":6237.9,"CLOSE":6237.9,"DATE":"2017-05-18","HIGH":6469.9,"LOW":6203,"OPEN":6290,"VOLUME":437764},{"ADJ_CLOSE":6618.2,"CLOSE":6618.2,"DATE":"2017-05-19","HIGH":6660,"LOW":6400,"OPEN":6400,"VOLUME":678213},{"ADJ_CLOSE":6786.9,"CLOSE":6786.9,"DATE":"2017-05-22","HIGH":6799,"LOW":6649,"OPEN":6618.2,"VOLUME":504591},{"ADJ_CLOSE":6942.8,"CLOSE":6942.8,"DATE":"2017-05-23","HIGH":6998.9,"LOW":6700,"OPEN":6750,"VOLUME":651194},{"ADJ_CLOSE":6839.1,"CLOSE":6839.1,"DATE":"2017-05-24","HIGH":6900,"LOW":6701,"OPEN":6844,"VOLUME":814863},{"ADJ_CLOSE":6847,"CLOSE":6847,"DATE":"2017-05-25","HIGH":6890,"LOW":6771,"OPEN":6846.4,"VOLUME":660012},{"ADJ_CLOSE":6703.5,"CLOSE":6703.5,"DATE":"2017-05-26","HIGH":6839.9,"LOW":6680,"OPEN":6839.9,"VOLUME":525761},{"ADJ_CLOSE":6580.6,"CLOSE":6580.6,"DATE":"2017-05-29","HIGH":6795,"LOW":6571,"OPEN":6703.5,"VOLUME":130156},{"ADJ_CLOSE":6389.8,"CLOSE":6389.8,"DATE":"2017-05-30","HIGH":6664,"LOW":6360,"OPEN":6580.6,"VOLUME":234763},{"ADJ_CLOSE":6526.7,"CLOSE":6526.7,"DATE":"2017-05-31","HIGH":6666,"LOW":6110,"OPEN":6249,"VOLUME":820664},{"ADJ_CLOSE":6271,"CLOSE":6271,"DATE":"2017-06-01","HIGH":6349,"LOW":6250,"OPEN":6349,"VOLUME":311084},{"ADJ_CLOSE":6301,"CLOSE":6301,"DATE":"2017-06-02","HIGH":6449.9,"LOW":6297,"OPEN":6350.1,"VOLUME":229317},{"ADJ_CLOSE":6079.6,"CLOSE":6079.6,"DATE":"2017-06-05","HIGH":6300,"LOW":6050,"OPEN":6300,"VOLUME":350564},{"ADJ_CLOSE":6170.3,"CLOSE":6170.3,"DATE":"2017-06-06","HIGH":6200,"LOW":6050,"OPEN":6079.6,"VOLUME":170571},{"ADJ_CLOSE":6071.9,"CLOSE":6071.9,"DATE":"2017-06-07","HIGH":6199.9,"LOW":6006,"OPEN":6170.3,"VOLUME":289014},{"ADJ_CLOSE":6015.9,"CLOSE":6015.9,"DATE":"2017-06-08","HIGH":6100,"LOW":5901,"OPEN":6071.9,"VOLUME":405890},{"ADJ_CLOSE":5995.6,"CLOSE":5995.6,"DATE":"2017-06-09","HIGH":6080,"LOW":5950,"OPEN":6015.9,"VOLUME":179687},{"ADJ_CLOSE":5976.7,"CLOSE":5976.7,"DATE":"2017-06-12","HIGH":6075,"LOW":5951,"OPEN":5995.6,"VOLUME":134411},{"ADJ_CLOSE":5671.5,"CLOSE":5671.5,"DATE":"2017-06-13","HIGH":5950,"LOW":5653,"OPEN":5950,"VOLUME":492289},{"ADJ_CLOSE":5306,"CLOSE":5306,"DATE":"2017-06-14","HIGH":5749,"LOW":5249.9,"OPEN":5690,"VOLUME":804220},{"ADJ_CLOSE":5140.8,"CLOSE":5140.8,"DATE":"2017-06-15","HIGH":5400,"LOW":5018,"OPEN":5310,"VOLUME":812542},{"ADJ_CLOSE":5242.6,"CLOSE":5242.6,"DATE":"2017-06-16","HIGH":5339.9,"LOW":5160,"OPEN":5160,"VOLUME":715170},{"ADJ_CLOSE":5079.7,"CLOSE":5079.7,"DATE":"2017-06-19","HIGH":5378.9,"LOW":5011.1,"OPEN":5250,"VOLUME":374401},{"ADJ_CLOSE":4797.6,"CLOSE":4797.6,"DATE":"2017-06-20","HIGH":4998.9,"LOW":4755,"OPEN":4998.9,"VOLUME":848420},{"ADJ_CLOSE":4848,"CLOSE":4848,"DATE":"2017-06-21","HIGH":4980,"LOW":4810,"OPEN":4797.6,"VOLUME":710484},{"ADJ_CLOSE":4857.2,"CLOSE":4857.2,"DATE":"2017-06-22","HIGH":4927.7,"LOW":4830,"OPEN":4830,"VOLUME":181520},{"ADJ_CLOSE":4802.2,"CLOSE":4802.2,"DATE":"2017-06-23","HIGH":4950,"LOW":4750,"OPEN":4881,"VOLUME":109755},{"ADJ_CLOSE":5114,"CLOSE":5114,"DATE":"2017-06-27","HIGH":5140,"LOW":4914.9,"OPEN":4955.2,"VOLUME":956014},{"ADJ_CLOSE":5368.8,"CLOSE":5368.8,"DATE":"2017-06-28","HIGH":5450,"LOW":5260,"OPEN":5114,"VOLUME":873472},{"ADJ_CLOSE":5478.8,"CLOSE":5478.8,"DATE":"2017-06-29","HIGH":5650,"LOW":5425,"OPEN":5598,"VOLUME":916030},{"ADJ_CLOSE":5307.8,"CLOSE":5307.8,"DATE":"2017-06-30","HIGH":5499,"LOW":5280.1,"OPEN":5440,"VOLUME":370920},{"ADJ_CLOSE":5260.9,"CLOSE":5260.9,"DATE":"2017-07-03","HIGH":5389.9,"LOW":5150,"OPEN":5300,"VOLUME":281876},{"ADJ_CLOSE":5199.4,"CLOSE":5199.4,"DATE":"2017-07-04","HIGH":5246,"LOW":5070,"OPEN":5227.9,"VOLUME":320349},{"ADJ_CLOSE":5261.9,"CLOSE":5261.9,"DATE":"2017-07-05","HIGH":5269,"LOW":5100,"OPEN":5200,"VOLUME":426925},{"ADJ_CLOSE":5169,"CLOSE":5169,"DATE":"2017-07-06","HIGH":5285,"LOW":5155,"OPEN":5285,"VOLUME":283064},{"ADJ_CLOSE":5443.4,"CLOSE":5443.4,"DATE":"2017-07-07","HIGH":5490,"LOW":5280.1,"OPEN":5169,"VOLUME":600144},{"ADJ_CLOSE":5675,"CLOSE":5675,"DATE":"2017-07-10","HIGH":5700,"LOW":5465.1,"OPEN":5502.1,"VOLUME":559541},{"ADJ_CLOSE":5551,"CLOSE":5551,"DATE":"2017-07-11","HIGH":5830,"LOW":5505.7,"OPEN":5800.1,"VOLUME":624685},{"ADJ_CLOSE":5615.9,"CLOSE":5615.9,"DATE":"2017-07-12","HIGH":5680,"LOW":5451.1,"OPEN":5551,"VOLUME":413942},{"ADJ_CLOSE":5648.3,"CLOSE":5648.3,"DATE":"2017-07-13","HIGH":5710,"LOW":5555.1,"OPEN":5652,"VOLUME":595734},{"ADJ_CLOSE":6034.6,"CLOSE":6034.6,"DATE":"2017-07-14","HIGH":6074.9,"LOW":5620.1,"OPEN":5648.3,"VOLUME":656060},{"ADJ_CLOSE":6192.5,"CLOSE":6192.5,"DATE":"2017-07-17","HIGH":6283,"LOW":6162,"OPEN":6280,"VOLUME":678563},{"ADJ_CLOSE":6456.9,"CLOSE":6456.9,"DATE":"2017-07-18","HIGH":6470,"LOW":6260,"OPEN":6300,"VOLUME":445290},{"ADJ_CLOSE":6178.9,"CLOSE":6178.9,"DATE":"2017-07-19","HIGH":6620.1,"LOW":6125,"OPEN":6605,"VOLUME":1161415},{"ADJ_CLOSE":5970.7,"CLOSE":5970.7,"DATE":"2017-07-20","HIGH":6049.9,"LOW":5851,"OPEN":6049.9,"VOLUME":759868},{"ADJ_CLOSE":5960.3,"CLOSE":5960.3,"DATE":"2017-07-21","HIGH":6120,"LOW":5906,"OPEN":5960,"VOLUME":348017},{"ADJ_CLOSE":6135.7,"CLOSE":6135.7,"DATE":"2017-07-24","HIGH":6174.9,"LOW":6000,"OPEN":6061,"VOLUME":319226},{"ADJ_CLOSE":6452.2,"CLOSE":6452.2,"DATE":"2017-07-25","HIGH":6490,"LOW":6355,"OPEN":6400,"VOLUME":1133433},{"ADJ_CLOSE":6452,"CLOSE":6452,"DATE":"2017-07-26","HIGH":6490,"LOW":6325,"OPEN":6467.1,"VOLUME":634028},{"ADJ_CLOSE":6307,"CLOSE":6307,"DATE":"2017-07-27","HIGH":6560,"LOW":6250,"OPEN":6453.1,"VOLUME":613133},{"ADJ_CLOSE":6510.7,"CLOSE":6510.7,"DATE":"2017-07-28","HIGH":6529.9,"LOW":6250,"OPEN":6390,"VOLUME":519529},{"ADJ_CLOSE":6839.7,"CLOSE":6839.7,"DATE":"2017-07-31","HIGH":6880,"LOW":6750,"OPEN":6825,"VOLUME":1018946},{"ADJ_CLOSE":6735.4,"CLOSE":6735.4,"DATE":"2017-08-01","HIGH":6838,"LOW":6650,"OPEN":6797,"VOLUME":480221},{"ADJ_CLOSE":6748,"CLOSE":6748,"DATE":"2017-08-02","HIGH":6849.7,"LOW":6610,"OPEN":6720,"VOLUME":345649},{"ADJ_CLOSE":6758.8,"CLOSE":6758.8,"DATE":"2017-08-03","HIGH":6859.9,"LOW":6750,"OPEN":6800,"VOLUME":376919},{"ADJ_CLOSE":6945.9,"CLOSE":6945.9,"DATE":"2017-08-04","HIGH":6965,"LOW":6762.9,"OPEN":6850,"VOLUME":817090},{"ADJ_CLOSE":7034.8,"CLOSE":7034.8,"DATE":"2017-08-07","HIGH":7150,"LOW":7000,"OPEN":7010,"VOLUME":578334},{"ADJ_CLOSE":7027.6,"CLOSE":7027.6,"DATE":"2017-08-08","HIGH":7045,"LOW":6830,"OPEN":6938,"VOLUME":498880},{"ADJ_CLOSE":6704.9,"CLOSE":6704.9,"DATE":"2017-08-09","HIGH":7050,"LOW":6661.5,"OPEN":7030,"VOLUME":1065482},{"ADJ_CLOSE":6728.3,"CLOSE":6728.3,"DATE":"2017-08-10","HIGH":6859.9,"LOW":6717,"OPEN":6725.1,"VOLUME":654777},{"ADJ_CLOSE":6443.5,"CLOSE":6443.5,"DATE":"2017-08-11","HIGH":6526.5,"LOW":6410.1,"OPEN":6470,"VOLUME":720048},{"ADJ_CLOSE":6352.9,"CLOSE":6352.9,"DATE":"2017-08-14","HIGH":6450,"LOW":6250.1,"OPEN":6350,"VOLUME":493970},{"ADJ_CLOSE":6787.7,"CLOSE":6787.7,"DATE":"2017-08-16","HIGH":6800,"LOW":6250,"OPEN":6350,"VOLUME":769277},{"ADJ_CLOSE":6659.5,"CLOSE":6659.5,"DATE":"2017-08-17","HIGH":6900,"LOW":6625,"OPEN":6880,"VOLUME":377240},{"ADJ_CLOSE":6847.1,"CLOSE":6847.1,"DATE":"2017-08-18","HIGH":6951,"LOW":6770,"OPEN":6915,"VOLUME":781546},{"ADJ_CLOSE":6901.2,"CLOSE":6901.2,"DATE":"2017-08-21","HIGH":6998,"LOW":6860,"OPEN":6998,"VOLUME":501635},{"ADJ_CLOSE":6750.2,"CLOSE":6750.2,"DATE":"2017-08-22","HIGH":6956,"LOW":6740,"OPEN":6910,"VOLUME":514948},{"ADJ_CLOSE":6766.1,"CLOSE":6766.1,"DATE":"2017-08-23","HIGH":6820,"LOW":6669.9,"OPEN":6729.9,"VOLUME":247563},{"ADJ_CLOSE":6960.5,"CLOSE":6960.5,"DATE":"2017-08-24","HIGH":6975,"LOW":6700,"OPEN":6700,"VOLUME":822074},{"ADJ_CLOSE":6922.8,"CLOSE":6922.8,"DATE":"2017-08-25","HIGH":7096.9,"LOW":6880,"OPEN":6975,"VOLUME":578829},{"ADJ_CLOSE":6896.7,"CLOSE":6896.7,"DATE":"2017-08-28","HIGH":7019.8,"LOW":6843.9,"OPEN":6922.8,"VOLUME":210778},{"ADJ_CLOSE":6880.7,"CLOSE":6880.7,"DATE":"2017-08-29","HIGH":6900,"LOW":6751,"OPEN":6820.1,"VOLUME":436763},{"ADJ_CLOSE":6899.7,"CLOSE":6899.7,"DATE":"2017-08-30","HIGH":7000,"LOW":6850,"OPEN":6879,"VOLUME":269930},{"ADJ_CLOSE":7377.5,"CLOSE":7377.5,"DATE":"2017-08-31","HIGH":7390,"LOW":7020,"OPEN":7041,"VOLUME":975579},{"ADJ_CLOSE":7313.5,"CLOSE":7313.5,"DATE":"2017-09-01","HIGH":7550,"LOW":7260,"OPEN":7400,"VOLUME":698587},{"ADJ_CLOSE":7294.6,"CLOSE":7294.6,"DATE":"2017-09-04","HIGH":7301,"LOW":7200,"OPEN":7286,"VOLUME":381522},{"ADJ_CLOSE":7167.8,"CLOSE":7167.8,"DATE":"2017-09-05","HIGH":7440,"LOW":7135.4,"OPEN":7294.6,"VOLUME":508855},{"ADJ_CLOSE":7149.6,"CLOSE":7149.6,"DATE":"2017-09-06","HIGH":7220,"LOW":7055,"OPEN":7167,"VOLUME":301703},{"ADJ_CLOSE":7240.2,"CLOSE":7240.2,"DATE":"2017-09-07","HIGH":7249,"LOW":7065,"OPEN":7149.6,"VOLUME":323403},{"ADJ_CLOSE":7096.5,"CLOSE":7096.5,"DATE":"2017-09-08","HIGH":7209.9,"LOW":7056,"OPEN":7209.9,"VOLUME":338598},{"ADJ_CLOSE":7256.2,"CLOSE":7256.2,"DATE":"2017-09-11","HIGH":7300,"LOW":7097,"OPEN":7096.5,"VOLUME":428843},{"ADJ_CLOSE":7322.7,"CLOSE":7322.7,"DATE":"2017-09-12","HIGH":7419,"LOW":7282.1,"OPEN":7300,"VOLUME":439545},{"ADJ_CLOSE":7215.9,"CLOSE":7215.9,"DATE":"2017-09-13","HIGH":7350,"LOW":7101,"OPEN":7322.7,"VOLUME":394657},{"ADJ_CLOSE":7068.4,"CLOSE":7068.4,"DATE":"2017-09-14","HIGH":7179,"LOW":6955.3,"OPEN":7215.9,"VOLUME":482904},{"ADJ_CLOSE":7132.4,"CLOSE":7132.4,"DATE":"2017-09-15","HIGH":7149.9,"LOW":6983.1,"OPEN":7068.4,"VOLUME":385256},{"ADJ_CLOSE":6963.2,"CLOSE":6963.2,"DATE":"2017-09-20","HIGH":7075,"LOW":6901,"OPEN":7075,"VOLUME":704294},{"ADJ_CLOSE":6645.1,"CLOSE":6645.1,"DATE":"2017-09-21","HIGH":6797.9,"LOW":6620,"OPEN":6797.9,"VOLUME":771735},{"ADJ_CLOSE":6516.3,"CLOSE":6516.3,"DATE":"2017-09-22","HIGH":6600,"LOW":6400,"OPEN":6599.9,"VOLUME":348039},{"ADJ_CLOSE":6570.1,"CLOSE":6570.1,"DATE":"2017-09-25","HIGH":6683.9,"LOW":6450,"OPEN":6516.3,"VOLUME":459445},{"ADJ_CLOSE":6628.2,"CLOSE":6628.2,"DATE":"2017-09-26","HIGH":6700,"LOW":6584.9,"OPEN":6570.1,"VOLUME":700119},{"ADJ_CLOSE":6574.8,"CLOSE":6574.8,"DATE":"2017-09-27","HIGH":6660,"LOW":6505.1,"OPEN":6628.2,"VOLUME":494986},{"ADJ_CLOSE":6588.3,"CLOSE":6588.3,"DATE":"2017-09-28","HIGH":6630,"LOW":6510,"OPEN":6574.8,"VOLUME":387401},{"ADJ_CLOSE":6683.4,"CLOSE":6683.4,"DATE":"2017-09-29","HIGH":6744.8,"LOW":6560,"OPEN":6588.3,"VOLUME":245473},{"ADJ_CLOSE":6967.8,"CLOSE":6967.8,"DATE":"2017-10-02","HIGH":6980,"LOW":6650,"OPEN":6655,"VOLUME":348358},{"ADJ_CLOSE":6892.8,"CLOSE":6892.8,"DATE":"2017-10-03","HIGH":6988.9,"LOW":6821.1,"OPEN":6988.9,"VOLUME":442724},{"ADJ_CLOSE":7001.4,"CLOSE":7001.4,"DATE":"2017-10-04","HIGH":7100,"LOW":6870,"OPEN":6892.8,"VOLUME":472192},{"ADJ_CLOSE":6905.8,"CLOSE":6905.8,"DATE":"2017-10-05","HIGH":7050,"LOW":6881,"OPEN":7049.9,"VOLUME":415093},{"ADJ_CLOSE":7015.2,"CLOSE":7015.2,"DATE":"2017-10-06","HIGH":7044,"LOW":6901,"OPEN":6905.8,"VOLUME":426357},{"ADJ_CLOSE":6910.4,"CLOSE":6910.4,"DATE":"2017-10-10","HIGH":6940,"LOW":6800,"OPEN":7015.2,"VOLUME":308595},{"ADJ_CLOSE":6762.3,"CLOSE":6762.3,"DATE":"2017-10-11","HIGH":6850,"LOW":6720,"OPEN":6850,"VOLUME":394019},{"ADJ_CLOSE":6901.9,"CLOSE":6901.9,"DATE":"2017-10-12","HIGH":6940,"LOW":6762.3,"OPEN":6762.3,"VOLUME":480992},{"ADJ_CLOSE":7156.2,"CLOSE":7156.2,"DATE":"2017-10-13","HIGH":7160,"LOW":6970,"OPEN":7050,"VOLUME":809007},{"ADJ_CLOSE":7115.6,"CLOSE":7115.6,"DATE":"2017-10-16","HIGH":7300.1,"LOW":7100,"OPEN":7149,"VOLUME":808951},{"ADJ_CLOSE":7104.1,"CLOSE":7104.1,"DATE":"2017-10-17","HIGH":7150,"LOW":7049,"OPEN":7115.6,"VOLUME":389863},{"ADJ_CLOSE":7062.7,"CLOSE":7062.7,"DATE":"2017-10-18","HIGH":7188,"LOW":7010.5,"OPEN":7104.1,"VOLUME":383024},{"ADJ_CLOSE":7105.3,"CLOSE":7105.3,"DATE":"2017-10-19","HIGH":7150,"LOW":6930,"OPEN":6950,"VOLUME":366172},{"ADJ_CLOSE":7136.4,"CLOSE":7136.4,"DATE":"2017-10-20","HIGH":7249,"LOW":7110,"OPEN":7199.9,"VOLUME":407694},{"ADJ_CLOSE":7101.8,"CLOSE":7101.8,"DATE":"2017-10-23","HIGH":7213,"LOW":7060,"OPEN":7213,"VOLUME":423241},{"ADJ_CLOSE":7125,"CLOSE":7125,"DATE":"2017-10-24","HIGH":7159.9,"LOW":7071,"OPEN":7100,"VOLUME":289858},{"ADJ_CLOSE":7092.6,"CLOSE":7092.6,"DATE":"2017-10-25","HIGH":7160,"LOW":7065,"OPEN":7125,"VOLUME":198046},{"ADJ_CLOSE":7040.5,"CLOSE":7040.5,"DATE":"2017-10-26","HIGH":7088.8,"LOW":6945,"OPEN":7088.8,"VOLUME":233613},{"ADJ_CLOSE":6960.8,"CLOSE":6960.8,"DATE":"2017-10-30","HIGH":7010,"LOW":6900,"OPEN":7040.5,"VOLUME":244156},{"ADJ_CLOSE":6925.3,"CLOSE":6925.3,"DATE":"2017-10-31","HIGH":7025,"LOW":6900,"OPEN":6960.8,"VOLUME":210859},{"ADJ_CLOSE":6665.1,"CLOSE":6665.1,"DATE":"2017-11-02","HIGH":7010,"LOW":6650,"OPEN":6925.3,"VOLUME":278620},{"ADJ_CLOSE":6868.4,"CLOSE":6868.4,"DATE":"2017-11-03","HIGH":6929,"LOW":6700,"OPEN":6665.1,"VOLUME":325537},{"ADJ_CLOSE":7205,"CLOSE":7205,"DATE":"2017-11-06","HIGH":7220,"LOW":7031,"OPEN":7031,"VOLUME":1035733},{"ADJ_CLOSE":7060.9,"CLOSE":7060.9,"DATE":"2017-11-07","HIGH":7199.9,"LOW":7055,"OPEN":7199.9,"VOLUME":440746},{"ADJ_CLOSE":7061.2,"CLOSE":7061.2,"DATE":"2017-11-08","HIGH":7115,"LOW":7027,"OPEN":7060.9,"VOLUME":295872},{"ADJ_CLOSE":6863.8,"CLOSE":6863.8,"DATE":"2017-11-09","HIGH":7055,"LOW":6731,"OPEN":7055,"VOLUME":503659},{"ADJ_CLOSE":6851.2,"CLOSE":6851.2,"DATE":"2017-11-10","HIGH":6990,"LOW":6810,"OPEN":6863.8,"VOLUME":194831},{"ADJ_CLOSE":6659.7,"CLOSE":6659.7,"DATE":"2017-11-13","HIGH":6853,"LOW":6601,"OPEN":6850,"VOLUME":403459},{"ADJ_CLOSE":6496.9,"CLOSE":6496.9,"DATE":"2017-11-14","HIGH":6800,"LOW":6449.6,"OPEN":6659.7,"VOLUME":496244},{"ADJ_CLOSE":6510,"CLOSE":6510,"DATE":"2017-11-15","HIGH":6585.2,"LOW":6401,"OPEN":6496.9,"VOLUME":278135},{"ADJ_CLOSE":6608.6,"CLOSE":6608.6,"DATE":"2017-11-16","HIGH":6750,"LOW":6540,"OPEN":6600,"VOLUME":368159},{"ADJ_CLOSE":6636.4,"CLOSE":6636.4,"DATE":"2017-11-17","HIGH":6750,"LOW":6580,"OPEN":6750,"VOLUME":169401},{"ADJ_CLOSE":6013.6,"CLOSE":6013.6,"DATE":"2017-11-20","HIGH":6667.6,"LOW":6000,"OPEN":6636.4,"VOLUME":560493},{"ADJ_CLOSE":6351.7,"CLOSE":6351.7,"DATE":"2017-11-21","HIGH":6380,"LOW":6100,"OPEN":6100,"VOLUME":454563},{"ADJ_CLOSE":6456.6,"CLOSE":6456.6,"DATE":"2017-11-22","HIGH":6600,"LOW":6355,"OPEN":6510,"VOLUME":370856},{"ADJ_CLOSE":6099.9,"CLOSE":6099.9,"DATE":"2017-11-23","HIGH":6649.9,"LOW":6090,"OPEN":6360,"VOLUME":326407},{"ADJ_CLOSE":6234,"CLOSE":6234,"DATE":"2017-11-24","HIGH":6300,"LOW":6101,"OPEN":6101,"VOLUME":913075},{"ADJ_CLOSE":6065,"CLOSE":6065,"DATE":"2017-11-27","HIGH":6300,"LOW":6055,"OPEN":6234,"VOLUME":201197},{"ADJ_CLOSE":6137.7,"CLOSE":6137.7,"DATE":"2017-11-28","HIGH":6170,"LOW":6055,"OPEN":6065,"VOLUME":346224},{"ADJ_CLOSE":6026.8,"CLOSE":6026.8,"DATE":"2017-11-29","HIGH":6249,"LOW":6000,"OPEN":6139,"VOLUME":270900},{"ADJ_CLOSE":6046.6,"CLOSE":6046.6,"DATE":"2017-11-30","HIGH":6075,"LOW":6000,"OPEN":6051,"VOLUME":340643},{"ADJ_CLOSE":6436.3,"CLOSE":6436.3,"DATE":"2017-12-01","HIGH":6440,"LOW":6188,"OPEN":6046.6,"VOLUME":387138},{"ADJ_CLOSE":6476.6,"CLOSE":6476.6,"DATE":"2017-12-04","HIGH":6640,"LOW":6301,"OPEN":6436,"VOLUME":360150},{"ADJ_CLOSE":6118.3,"CLOSE":6118.3,"DATE":"2017-12-05","HIGH":6400,"LOW":6105,"OPEN":6380,"VOLUME":391992},{"ADJ_CLOSE":6192.1,"CLOSE":6192.1,"DATE":"2017-12-06","HIGH":6201,"LOW":6010,"OPEN":6115,"VOLUME":417852},{"ADJ_CLOSE":6254.4,"CLOSE":6254.4,"DATE":"2017-12-07","HIGH":6350,"LOW":6050,"OPEN":6192.1,"VOLUME":150678},{"ADJ_CLOSE":6334,"CLOSE":6334,"DATE":"2017-12-11","HIGH":6400,"LOW":6155,"OPEN":6254.4,"VOLUME":211981},{"ADJ_CLOSE":6284.5,"CLOSE":6284.5,"DATE":"2017-12-12","HIGH":6400.1,"LOW":6203.4,"OPEN":6334,"VOLUME":428932},{"ADJ_CLOSE":6345.5,"CLOSE":6345.5,"DATE":"2017-12-13","HIGH":6363.2,"LOW":6276,"OPEN":6284.5,"VOLUME":265931},{"ADJ_CLOSE":6240.3,"CLOSE":6240.3,"DATE":"2017-12-14","HIGH":6390,"LOW":6210,"OPEN":6390,"VOLUME":170454},{"ADJ_CLOSE":6489.5,"CLOSE":6489.5,"DATE":"2017-12-15","HIGH":6495,"LOW":6278,"OPEN":6240.3,"VOLUME":735191},{"ADJ_CLOSE":7141.1,"CLOSE":7141.1,"DATE":"2017-12-18","HIGH":7182,"LOW":6425,"OPEN":6905,"VOLUME":1923163},{"ADJ_CLOSE":7473.7,"CLOSE":7473.7,"DATE":"2017-12-19","HIGH":7499,"LOW":7025,"OPEN":7195,"VOLUME":1192727},{"ADJ_CLOSE":7544.8,"CLOSE":7544.8,"DATE":"2017-12-20","HIGH":7650,"LOW":7410,"OPEN":7473,"VOLUME":1089775},{"ADJ_CLOSE":7581.1,"CLOSE":7581.1,"DATE":"2017-12-21","HIGH":7650,"LOW":7500,"OPEN":7541,"VOLUME":530446},{"ADJ_CLOSE":7719.9,"CLOSE":7719.9,"DATE":"2017-12-22","HIGH":7800.1,"LOW":7649.6,"OPEN":7649.6,"VOLUME":355807},{"ADJ_CLOSE":7700,"CLOSE":7700,"DATE":"2017-12-26","HIGH":7720,"LOW":7500,"OPEN":7700,"VOLUME":335344},{"ADJ_CLOSE":7762.3,"CLOSE":7762.3,"DATE":"2017-12-27","HIGH":7779,"LOW":7624,"OPEN":7700,"VOLUME":446545},{"ADJ_CLOSE":7835.9,"CLOSE":7835.9,"DATE":"2017-12-28","HIGH":7900,"LOW":7790,"OPEN":7790,"VOLUME":423015},{"ADJ_CLOSE":7859.9,"CLOSE":7859.9,"DATE":"2017-12-29","HIGH":7900,"LOW":7805,"OPEN":7835.9,"VOLUME":183504},{"ADJ_CLOSE":8099.1,"CLOSE":8099.1,"DATE":"2018-01-02","HIGH":8150,"LOW":7810.1,"OPEN":7810.1,"VOLUME":345890},{"ADJ_CLOSE":7862.2,"CLOSE":7862.2,"DATE":"2018-01-03","HIGH":8194,"LOW":7852,"OPEN":8099.8,"VOLUME":964167},{"ADJ_CLOSE":8083.2,"CLOSE":8083.2,"DATE":"2018-01-04","HIGH":8100,"LOW":7862.2,"OPEN":7902,"VOLUME":812910},{"ADJ_CLOSE":8118.9,"CLOSE":8118.9,"DATE":"2018-01-05","HIGH":8189.9,"LOW":8000,"OPEN":8083.3,"VOLUME":653034},{"ADJ_CLOSE":8190.8,"CLOSE":8190.8,"DATE":"2018-01-08","HIGH":8250.1,"LOW":8169.7,"OPEN":8170,"VOLUME":664917},{"ADJ_CLOSE":8234.3,"CLOSE":8234.3,"DATE":"2018-01-09","HIGH":8300,"LOW":8150,"OPEN":8250,"VOLUME":521795},{"ADJ_CLOSE":8138.6,"CLOSE":8138.6,"DATE":"2018-01-10","HIGH":8241,"LOW":8072.2,"OPEN":8234.3,"VOLUME":422222},{"ADJ_CLOSE":8235.6,"CLOSE":8235.6,"DATE":"2018-01-11","HIGH":8251,"LOW":8085,"OPEN":8138.6,"VOLUME":368424},{"ADJ_CLOSE":8206.8,"CLOSE":8206.8,"DATE":"2018-01-12","HIGH":8250.1,"LOW":8155,"OPEN":8155,"VOLUME":406631},{"ADJ_CLOSE":8200.2,"CLOSE":8200.2,"DATE":"2018-01-15","HIGH":8206.8,"LOW":8050,"OPEN":8206.8,"VOLUME":709090},{"ADJ_CLOSE":8095.3,"CLOSE":8095.3,"DATE":"2018-01-17","HIGH":8200,"LOW":8057,"OPEN":8200.2,"VOLUME":336779},{"ADJ_CLOSE":8051.9,"CLOSE":8051.9,"DATE":"2018-01-18","HIGH":8190,"LOW":8012.2,"OPEN":8095.3,"VOLUME":317811},{"ADJ_CLOSE":8059.6,"CLOSE":8059.6,"DATE":"2018-01-19","HIGH":8150,"LOW":8007.2,"OPEN":8100,"VOLUME":334404},{"ADJ_CLOSE":8117.8,"CLOSE":8117.8,"DATE":"2018-01-22","HIGH":8180,"LOW":8059,"OPEN":8100,"VOLUME":375154},{"ADJ_CLOSE":7779.6,"CLOSE":7779.6,"DATE":"2018-01-23","HIGH":8000,"LOW":7705.1,"OPEN":7999,"VOLUME":506737},{"ADJ_CLOSE":7892.5,"CLOSE":7892.5,"DATE":"2018-01-24","HIGH":7981,"LOW":7800,"OPEN":7779.6,"VOLUME":318819},{"ADJ_CLOSE":7915.4,"CLOSE":7915.4,"DATE":"2018-01-25","HIGH":7996,"LOW":7880.1,"OPEN":7900,"VOLUME":244749},{"ADJ_CLOSE":7873.6,"CLOSE":7873.6,"DATE":"2018-01-26","HIGH":7948.9,"LOW":7800,"OPEN":7915.4,"VOLUME":147779},{"ADJ_CLOSE":7906.6,"CLOSE":7906.6,"DATE":"2018-01-29","HIGH":7988.5,"LOW":7819.8,"OPEN":7873.6,"VOLUME":188806},{"ADJ_CLOSE":7888.7,"CLOSE":7888.7,"DATE":"2018-01-30","HIGH":7900,"LOW":7835,"OPEN":7906.6,"VOLUME":316236},{"ADJ_CLOSE":7849,"CLOSE":7849,"DATE":"2018-01-31","HIGH":7998,"LOW":7805,"OPEN":7888.7,"VOLUME":344439},{"ADJ_CLOSE":8097.4,"CLOSE":8097.4,"DATE":"2018-02-01","HIGH":8160,"LOW":7840,"OPEN":7849,"VOLUME":1206926},{"ADJ_CLOSE":7956.2,"CLOSE":7956.2,"DATE":"2018-02-02","HIGH":8127,"LOW":7925,"OPEN":8097.4,"VOLUME":300337},{"ADJ_CLOSE":7961.1,"CLOSE":7961.1,"DATE":"2018-02-05","HIGH":8070,"LOW":7898,"OPEN":7956.2,"VOLUME":204141},{"ADJ_CLOSE":8057.3,"CLOSE":8057.3,"DATE":"2018-02-06","HIGH":8089,"LOW":7700,"OPEN":7900,"VOLUME":398233},{"ADJ_CLOSE":8081,"CLOSE":8081,"DATE":"2018-02-07","HIGH":8195,"LOW":8069.1,"OPEN":8057.3,"VOLUME":412105},{"ADJ_CLOSE":8004.8,"CLOSE":8004.8,"DATE":"2018-02-08","HIGH":8137,"LOW":7999,"OPEN":8081,"VOLUME":260460},{"ADJ_CLOSE":8093.7,"CLOSE":8093.7,"DATE":"2018-02-09","HIGH":8250,"LOW":7900.2,"OPEN":8004.8,"VOLUME":341580},{"ADJ_CLOSE":8159.2,"CLOSE":8159.2,"DATE":"2018-02-12","HIGH":8180,"LOW":8050,"OPEN":8100.1,"VOLUME":210873},{"ADJ_CLOSE":8109.9,"CLOSE":8109.9,"DATE":"2018-02-13","HIGH":8225,"LOW":8085.1,"OPEN":8159.2,"VOLUME":256059},{"ADJ_CLOSE":8149.8,"CLOSE":8149.8,"DATE":"2018-02-14","HIGH":8175,"LOW":8055,"OPEN":8109.9,"VOLUME":291198},{"ADJ_CLOSE":8445.1,"CLOSE":8445.1,"DATE":"2018-02-15","HIGH":8449,"LOW":8200,"OPEN":8200,"VOLUME":571410},{"ADJ_CLOSE":8327.2,"CLOSE":8327.2,"DATE":"2018-02-16","HIGH":8450.1,"LOW":8290,"OPEN":8449,"VOLUME":226997},{"ADJ_CLOSE":8353.9,"CLOSE":8353.9,"DATE":"2018-02-19","HIGH":8390,"LOW":8299.9,"OPEN":8327.2,"VOLUME":79533},{"ADJ_CLOSE":8607.4,"CLOSE":8607.4,"DATE":"2018-02-20","HIGH":8699,"LOW":8300,"OPEN":8353.9,"VOLUME":451168},{"ADJ_CLOSE":8735.5,"CLOSE":8735.5,"DATE":"2018-02-21","HIGH":8780,"LOW":8610.3,"OPEN":8607.4,"VOLUME":403703},{"ADJ_CLOSE":8557.9,"CLOSE":8557.9,"DATE":"2018-02-22","HIGH":8735.4,"LOW":8510,"OPEN":8735.4,"VOLUME":242032},{"ADJ_CLOSE":8642.5,"CLOSE":8642.5,"DATE":"2018-02-23","HIGH":8699.7,"LOW":8533.1,"OPEN":8533.1,"VOLUME":262229},{"ADJ_CLOSE":8700.6,"CLOSE":8700.6,"DATE":"2018-02-26","HIGH":8800,"LOW":8605,"OPEN":8642.5,"VOLUME":244189},{"ADJ_CLOSE":8499.3,"CLOSE":8499.3,"DATE":"2018-02-27","HIGH":8799,"LOW":8351,"OPEN":8700.6,"VOLUME":342963},{"ADJ_CLOSE":8484.9,"CLOSE":8484.9,"DATE":"2018-02-28","HIGH":8548,"LOW":8398.9,"OPEN":8499.3,"VOLUME":404793},{"ADJ_CLOSE":8008.5,"CLOSE":8008.5,"DATE":"2018-03-01","HIGH":8450,"LOW":7910,"OPEN":8484.9,"VOLUME":778493},{"ADJ_CLOSE":7765.5,"CLOSE":7765.5,"DATE":"2018-03-02","HIGH":7989.9,"LOW":7570,"OPEN":7989.9,"VOLUME":660278},{"ADJ_CLOSE":7324.1,"CLOSE":7324.1,"DATE":"2018-03-05","HIGH":7765,"LOW":7200,"OPEN":7765,"VOLUME":801620},{"ADJ_CLOSE":7495.9,"CLOSE":7495.9,"DATE":"2018-03-06","HIGH":7573,"LOW":7420,"OPEN":7422,"VOLUME":520677},{"ADJ_CLOSE":7411.1,"CLOSE":7411.1,"DATE":"2018-03-07","HIGH":7449.9,"LOW":7199.9,"OPEN":7400,"VOLUME":737440},{"ADJ_CLOSE":7404.2,"CLOSE":7404.2,"DATE":"2018-03-08","HIGH":7446,"LOW":7252,"OPEN":7446,"VOLUME":352564},{"ADJ_CLOSE":7455.2,"CLOSE":7455.2,"DATE":"2018-03-09","HIGH":7547,"LOW":7199.9,"OPEN":7297,"VOLUME":596959},{"ADJ_CLOSE":7312.9,"CLOSE":7312.9,"DATE":"2018-03-12","HIGH":7450,"LOW":7260.1,"OPEN":7450,"VOLUME":345550},{"ADJ_CLOSE":7291.5,"CLOSE":7291.5,"DATE":"2018-03-13","HIGH":7379,"LOW":7250.1,"OPEN":7312.9,"VOLUME":196607},{"ADJ_CLOSE":7629.8,"CLOSE":7629.8,"DATE":"2018-03-14","HIGH":7659,"LOW":7300,"OPEN":7300,"VOLUME":494989},{"ADJ_CLOSE":7497,"CLOSE":7497,"DATE":"2018-03-15","HIGH":7769.9,"LOW":7450,"OPEN":7629.4,"VOLUME":337458},{"ADJ_CLOSE":7465.6,"CLOSE":7465.6,"DATE":"2018-03-16","HIGH":7570,"LOW":7350,"OPEN":7497,"VOLUME":346082},{"ADJ_CLOSE":7412.1,"CLOSE":7412.1,"DATE":"2018-03-19","HIGH":7450,"LOW":7301,"OPEN":7465.6,"VOLUME":234200},{"ADJ_CLOSE":7297.1,"CLOSE":7297.1,"DATE":"2018-03-20","HIGH":7455,"LOW":7280,"OPEN":7412.1,"VOLUME":110783},{"ADJ_CLOSE":7372.5,"CLOSE":7372.5,"DATE":"2018-03-21","HIGH":7430,"LOW":7250,"OPEN":7400,"VOLUME":199351},{"ADJ_CLOSE":7147.4,"CLOSE":7147.4,"DATE":"2018-03-22","HIGH":7373,"LOW":7008,"OPEN":7372.5,"VOLUME":461628},{"ADJ_CLOSE":7120.4,"CLOSE":7120.4,"DATE":"2018-03-23","HIGH":7220,"LOW":6930,"OPEN":7147,"VOLUME":242953},{"ADJ_CLOSE":6976.4,"CLOSE":6976.4,"DATE":"2018-03-26","HIGH":7190,"LOW":6950,"OPEN":7190,"VOLUME":268221},{"ADJ_CLOSE":6826.3,"CLOSE":6826.3,"DATE":"2018-03-27","HIGH":7100.1,"LOW":6800,"OPEN":7006.1,"VOLUME":483534},{"ADJ_CLOSE":6620.3,"CLOSE":6620.3,"DATE":"2018-03-28","HIGH":6834,"LOW":6500,"OPEN":6826.3,"VOLUME":766728},{"ADJ_CLOSE":6855,"CLOSE":6855,"DATE":"2018-03-29","HIGH":6970,"LOW":6660,"OPEN":6660,"VOLUME":275681},{"ADJ_CLOSE":6628.9,"CLOSE":6628.9,"DATE":"2018-04-02","HIGH":6900,"LOW":6610,"OPEN":6855,"VOLUME":633847},{"ADJ_CLOSE":6538.5,"CLOSE":6538.5,"DATE":"2018-04-03","HIGH":6650,"LOW":6355,"OPEN":6628.9,"VOLUME":459072},{"ADJ_CLOSE":6367.2,"CLOSE":6367.2,"DATE":"2018-04-04","HIGH":6540,"LOW":6321,"OPEN":6538.5,"VOLUME":867129},{"ADJ_CLOSE":6751.1,"CLOSE":6751.1,"DATE":"2018-04-05","HIGH":6765,"LOW":6385,"OPEN":6401,"VOLUME":779208},{"ADJ_CLOSE":6497.8,"CLOSE":6497.8,"DATE":"2018-04-06","HIGH":6700,"LOW":6480,"OPEN":6700,"VOLUME":531203},{"ADJ_CLOSE":6709.3,"CLOSE":6709.3,"DATE":"2018-04-09","HIGH":6720,"LOW":6500.1,"OPEN":6500.1,"VOLUME":549673},{"ADJ_CLOSE":6834,"CLOSE":6834,"DATE":"2018-04-10","HIGH":6950,"LOW":6750,"OPEN":6709.3,"VOLUME":550106},{"ADJ_CLOSE":6814.4,"CLOSE":6814.4,"DATE":"2018-04-11","HIGH":6869,"LOW":6700,"OPEN":6869,"VOLUME":487743},{"ADJ_CLOSE":6968.5,"CLOSE":6968.5,"DATE":"2018-04-12","HIGH":6990,"LOW":6800,"OPEN":6814.4,"VOLUME":280236},{"ADJ_CLOSE":6964,"CLOSE":6964,"DATE":"2018-04-13","HIGH":7100,"LOW":6940.1,"OPEN":6968.5,"VOLUME":500149},{"ADJ_CLOSE":6847.7,"CLOSE":6847.7,"DATE":"2018-04-16","HIGH":7040,"LOW":6810,"OPEN":6964,"VOLUME":226112},{"ADJ_CLOSE":7056.4,"CLOSE":7056.4,"DATE":"2018-04-17","HIGH":7100,"LOW":6842,"OPEN":6842,"VOLUME":473405},{"ADJ_CLOSE":7439.8,"CLOSE":7439.8,"DATE":"2018-04-18","HIGH":7490,"LOW":7028.3,"OPEN":7060,"VOLUME":669959},{"ADJ_CLOSE":7378.6,"CLOSE":7378.6,"DATE":"2018-04-19","HIGH":7700,"LOW":7352,"OPEN":7600,"VOLUME":429767},{"ADJ_CLOSE":7474.4,"CLOSE":7474.4,"DATE":"2018-04-20","HIGH":7524.4,"LOW":7363,"OPEN":7524.4,"VOLUME":423747},{"ADJ_CLOSE":7285.5,"CLOSE":7285.5,"DATE":"2018-04-23","HIGH":7523,"LOW":7210.8,"OPEN":7523,"VOLUME":244357},{"ADJ_CLOSE":7013.5,"CLOSE":7013.5,"DATE":"2018-04-24","HIGH":7410,"LOW":6994.1,"OPEN":7285.5,"VOLUME":468782},{"ADJ_CLOSE":7092.8,"CLOSE":7092.8,"DATE":"2018-04-25","HIGH":7150,"LOW":6900,"OPEN":7013.5,"VOLUME":532397},{"ADJ_CLOSE":7167.8,"CLOSE":7167.8,"DATE":"2018-04-26","HIGH":7400,"LOW":7070,"OPEN":7092.8,"VOLUME":348279},{"ADJ_CLOSE":7165.5,"CLOSE":7165.5,"DATE":"2018-04-27","HIGH":7226,"LOW":7050,"OPEN":7167.8,"VOLUME":226815},{"ADJ_CLOSE":7131.6,"CLOSE":7131.6,"DATE":"2018-04-30","HIGH":7190,"LOW":7052,"OPEN":7165.5,"VOLUME":150806},{"ADJ_CLOSE":7277,"CLOSE":7277,"DATE":"2018-05-02","HIGH":7370,"LOW":7112,"OPEN":7131.6,"VOLUME":590573},{"ADJ_CLOSE":7081.3,"CLOSE":7081.3,"DATE":"2018-05-03","HIGH":7260,"LOW":7040,"OPEN":7260,"VOLUME":289443},{"ADJ_CLOSE":7097.2,"CLOSE":7097.2,"DATE":"2018-05-04","HIGH":7131,"LOW":7050,"OPEN":7081.3,"VOLUME":373283},{"ADJ_CLOSE":6993.4,"CLOSE":6993.4,"DATE":"2018-05-07","HIGH":7100,"LOW":6965,"OPEN":7050,"VOLUME":463461},{"ADJ_CLOSE":7025.5,"CLOSE":7025.5,"DATE":"2018-05-08","HIGH":7150,"LOW":6995,"OPEN":6993.4,"VOLUME":224679},{"ADJ_CLOSE":7144,"CLOSE":7144,"DATE":"2018-05-09","HIGH":7157,"LOW":7000,"OPEN":7025.5,"VOLUME":225401},{"ADJ_CLOSE":7248.5,"CLOSE":7248.5,"DATE":"2018-05-10","HIGH":7250,"LOW":7140,"OPEN":7144,"VOLUME":339235},{"ADJ_CLOSE":7285.7,"CLOSE":7285.7,"DATE":"2018-05-11","HIGH":7380,"LOW":7261,"OPEN":7261,"VOLUME":139669},{"ADJ_CLOSE":7339.9,"CLOSE":7339.9,"DATE":"2018-05-14","HIGH":7395,"LOW":7258.7,"OPEN":7300,"VOLUME":282161},{"ADJ_CLOSE":7326.9,"CLOSE":7326.9,"DATE":"2018-05-15","HIGH":7340,"LOW":7160,"OPEN":7339,"VOLUME":913952},{"ADJ_CLOSE":7327.6,"CLOSE":7327.6,"DATE":"2018-05-16","HIGH":7350.1,"LOW":7265,"OPEN":7326.9,"VOLUME":170925},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2018-05-17","HIGH":7390,"LOW":7250,"OPEN":7327.6,"VOLUME":94442},{"ADJ_CLOSE":7179.6,"CLOSE":7179.6,"DATE":"2018-05-18","HIGH":7295,"LOW":7102,"OPEN":7300,"VOLUME":108267},{"ADJ_CLOSE":7146.7,"CLOSE":7146.7,"DATE":"2018-05-22","HIGH":7250,"LOW":7110,"OPEN":7250,"VOLUME":109220},{"ADJ_CLOSE":7018.7,"CLOSE":7018.7,"DATE":"2018-05-23","HIGH":7100,"LOW":7000,"OPEN":7100,"VOLUME":136789},{"ADJ_CLOSE":6951.4,"CLOSE":6951.4,"DATE":"2018-05-24","HIGH":7018.8,"LOW":6750,"OPEN":7018.8,"VOLUME":215387},{"ADJ_CLOSE":6923.5,"CLOSE":6923.5,"DATE":"2018-05-25","HIGH":7024,"LOW":6810,"OPEN":6951.4,"VOLUME":408709},{"ADJ_CLOSE":6885.9,"CLOSE":6885.9,"DATE":"2018-05-28","HIGH":6985,"LOW":6810,"OPEN":6923.5,"VOLUME":39462},{"ADJ_CLOSE":6710.8,"CLOSE":6710.8,"DATE":"2018-05-29","HIGH":6900,"LOW":6510,"OPEN":6885.9,"VOLUME":132068},{"ADJ_CLOSE":6719,"CLOSE":6719,"DATE":"2018-05-30","HIGH":6800,"LOW":6690,"OPEN":6710.8,"VOLUME":143274},{"ADJ_CLOSE":6574.1,"CLOSE":6574.1,"DATE":"2018-05-31","HIGH":6719,"LOW":6550,"OPEN":6719,"VOLUME":690063},{"ADJ_CLOSE":6581.3,"CLOSE":6581.3,"DATE":"2018-06-01","HIGH":6700,"LOW":6450,"OPEN":6574.1,"VOLUME":319622},{"ADJ_CLOSE":6795.2,"CLOSE":6795.2,"DATE":"2018-06-04","HIGH":6900,"LOW":6585,"OPEN":6581.3,"VOLUME":610305},{"ADJ_CLOSE":6808.2,"CLOSE":6808.2,"DATE":"2018-06-05","HIGH":6950,"LOW":6749.9,"OPEN":6795.2,"VOLUME":240621},{"ADJ_CLOSE":7155.3,"CLOSE":7155.3,"DATE":"2018-06-06","HIGH":7229.9,"LOW":6850,"OPEN":6808.2,"VOLUME":207485},{"ADJ_CLOSE":7079,"CLOSE":7079,"DATE":"2018-06-07","HIGH":7139.8,"LOW":7000,"OPEN":7155.3,"VOLUME":229368},{"ADJ_CLOSE":7166.2,"CLOSE":7166.2,"DATE":"2018-06-08","HIGH":7200,"LOW":7105,"OPEN":7079,"VOLUME":189401},{"ADJ_CLOSE":7128.3,"CLOSE":7128.3,"DATE":"2018-06-11","HIGH":7250,"LOW":7100,"OPEN":7250,"VOLUME":62656},{"ADJ_CLOSE":7178.6,"CLOSE":7178.6,"DATE":"2018-06-12","HIGH":7180,"LOW":7130,"OPEN":7128.3,"VOLUME":124029},{"ADJ_CLOSE":7378.2,"CLOSE":7378.2,"DATE":"2018-06-13","HIGH":7488.9,"LOW":7140,"OPEN":7178.6,"VOLUME":417876},{"ADJ_CLOSE":7249.2,"CLOSE":7249.2,"DATE":"2018-06-14","HIGH":7400,"LOW":7230,"OPEN":7380,"VOLUME":211237},{"ADJ_CLOSE":7087.1,"CLOSE":7087.1,"DATE":"2018-06-15","HIGH":7279,"LOW":7081.9,"OPEN":7249.2,"VOLUME":167798},{"ADJ_CLOSE":7193,"CLOSE":7193,"DATE":"2018-06-18","HIGH":7250,"LOW":7060.1,"OPEN":7087.1,"VOLUME":365011},{"ADJ_CLOSE":7089.7,"CLOSE":7089.7,"DATE":"2018-06-19","HIGH":7150,"LOW":7000,"OPEN":7193,"VOLUME":351355},{"ADJ_CLOSE":7140.5,"CLOSE":7140.5,"DATE":"2018-06-20","HIGH":7240,"LOW":7100,"OPEN":7089.7,"VOLUME":234815},{"ADJ_CLOSE":7025,"CLOSE":7025,"DATE":"2018-06-21","HIGH":7150.1,"LOW":7001,"OPEN":7140.5,"VOLUME":63513},{"ADJ_CLOSE":7032,"CLOSE":7032,"DATE":"2018-06-22","HIGH":7070,"LOW":7000,"OPEN":7025,"VOLUME":430710},{"ADJ_CLOSE":6731,"CLOSE":6731,"DATE":"2018-06-25","HIGH":7060,"LOW":6720,"OPEN":7032,"VOLUME":182216},{"ADJ_CLOSE":6656.2,"CLOSE":6656.2,"DATE":"2018-06-26","HIGH":6795,"LOW":6650,"OPEN":6731,"VOLUME":254451},{"ADJ_CLOSE":6613.7,"CLOSE":6613.7,"DATE":"2018-06-27","HIGH":6760,"LOW":6570,"OPEN":6656.2,"VOLUME":159490},{"ADJ_CLOSE":6635.6,"CLOSE":6635.6,"DATE":"2018-06-28","HIGH":6700.1,"LOW":6498.9,"OPEN":6613.7,"VOLUME":134423},{"ADJ_CLOSE":6481.5,"CLOSE":6481.5,"DATE":"2018-06-29","HIGH":6700,"LOW":6450,"OPEN":6641,"VOLUME":314608},{"ADJ_CLOSE":6095.4,"CLOSE":6095.4,"DATE":"2018-07-03","HIGH":6510,"LOW":6065.1,"OPEN":6510,"VOLUME":2436858},{"ADJ_CLOSE":6090.7,"CLOSE":6090.7,"DATE":"2018-07-04","HIGH":6185,"LOW":6020,"OPEN":6095,"VOLUME":444354},{"ADJ_CLOSE":6138.3,"CLOSE":6138.3,"DATE":"2018-07-05","HIGH":6190,"LOW":6101,"OPEN":6101,"VOLUME":425197},{"ADJ_CLOSE":6214.4,"CLOSE":6214.4,"DATE":"2018-07-06","HIGH":6275,"LOW":6146,"OPEN":6138.3,"VOLUME":313175},{"ADJ_CLOSE":6157.9,"CLOSE":6157.9,"DATE":"2018-07-09","HIGH":6340,"LOW":6132.1,"OPEN":6300,"VOLUME":775639},{"ADJ_CLOSE":6082.1,"CLOSE":6082.1,"DATE":"2018-07-10","HIGH":6245,"LOW":6075,"OPEN":6157.9,"VOLUME":514609},{"ADJ_CLOSE":5841.2,"CLOSE":5841.2,"DATE":"2018-07-11","HIGH":5999.9,"LOW":5830,"OPEN":5980,"VOLUME":693419},{"ADJ_CLOSE":6044.7,"CLOSE":6044.7,"DATE":"2018-07-12","HIGH":6079,"LOW":5850,"OPEN":5900,"VOLUME":708613},{"ADJ_CLOSE":5982.9,"CLOSE":5982.9,"DATE":"2018-07-13","HIGH":6098,"LOW":5930,"OPEN":6044.7,"VOLUME":215478},{"ADJ_CLOSE":6031.5,"CLOSE":6031.5,"DATE":"2018-07-17","HIGH":6040,"LOW":5859.9,"OPEN":5982.9,"VOLUME":88091},{"ADJ_CLOSE":6273.9,"CLOSE":6273.9,"DATE":"2018-07-18","HIGH":6298,"LOW":6000,"OPEN":6031.5,"VOLUME":624479},{"ADJ_CLOSE":6226.7,"CLOSE":6226.7,"DATE":"2018-07-19","HIGH":6269,"LOW":6150,"OPEN":6273.9,"VOLUME":247816},{"ADJ_CLOSE":6258.2,"CLOSE":6258.2,"DATE":"2018-07-20","HIGH":6300,"LOW":6180,"OPEN":6226.7,"VOLUME":133064},{"ADJ_CLOSE":6269.7,"CLOSE":6269.7,"DATE":"2018-07-23","HIGH":6314.9,"LOW":6231.6,"OPEN":6314.9,"VOLUME":37708},{"ADJ_CLOSE":6410.9,"CLOSE":6410.9,"DATE":"2018-07-24","HIGH":6438.9,"LOW":6350.1,"OPEN":6350.1,"VOLUME":316604},{"ADJ_CLOSE":6429.9,"CLOSE":6429.9,"DATE":"2018-07-25","HIGH":6473.9,"LOW":6397.8,"OPEN":6410.9,"VOLUME":242931},{"ADJ_CLOSE":6541.4,"CLOSE":6541.4,"DATE":"2018-07-26","HIGH":6590,"LOW":6430,"OPEN":6429.9,"VOLUME":203701},{"ADJ_CLOSE":6362.2,"CLOSE":6362.2,"DATE":"2018-07-27","HIGH":6650,"LOW":6305,"OPEN":6541.4,"VOLUME":275898},{"ADJ_CLOSE":6430.8,"CLOSE":6430.8,"DATE":"2018-07-30","HIGH":6500,"LOW":6361,"OPEN":6362.2,"VOLUME":168252},{"ADJ_CLOSE":6600.4,"CLOSE":6600.4,"DATE":"2018-07-31","HIGH":6650,"LOW":6410,"OPEN":6430.8,"VOLUME":471267},{"ADJ_CLOSE":6501.3,"CLOSE":6501.3,"DATE":"2018-08-01","HIGH":6550.3,"LOW":6476,"OPEN":6600.4,"VOLUME":56066},{"ADJ_CLOSE":6601.4,"CLOSE":6601.4,"DATE":"2018-08-02","HIGH":6700,"LOW":6355,"OPEN":6470,"VOLUME":297613},{"ADJ_CLOSE":6779.2,"CLOSE":6779.2,"DATE":"2018-08-03","HIGH":6840,"LOW":6620,"OPEN":6601.4,"VOLUME":390064},{"ADJ_CLOSE":6572.8,"CLOSE":6572.8,"DATE":"2018-08-06","HIGH":6802,"LOW":6560,"OPEN":6779.2,"VOLUME":229997},{"ADJ_CLOSE":6496.7,"CLOSE":6496.7,"DATE":"2018-08-07","HIGH":6651.1,"LOW":6460,"OPEN":6572.8,"VOLUME":470002},{"ADJ_CLOSE":6382.8,"CLOSE":6382.8,"DATE":"2018-08-08","HIGH":6550,"LOW":6350,"OPEN":6500.1,"VOLUME":92796},{"ADJ_CLOSE":6204.9,"CLOSE":6204.9,"DATE":"2018-08-09","HIGH":6500,"LOW":6198.9,"OPEN":6382.8,"VOLUME":210524},{"ADJ_CLOSE":6290,"CLOSE":6290,"DATE":"2018-08-10","HIGH":6310,"LOW":6020,"OPEN":6204.9,"VOLUME":164553},{"ADJ_CLOSE":6191.3,"CLOSE":6191.3,"DATE":"2018-08-13","HIGH":6295,"LOW":6155.2,"OPEN":6290,"VOLUME":40681},{"ADJ_CLOSE":6286.7,"CLOSE":6286.7,"DATE":"2018-08-14","HIGH":6300,"LOW":6200,"OPEN":6200,"VOLUME":76361},{"ADJ_CLOSE":6168.9,"CLOSE":6168.9,"DATE":"2018-08-16","HIGH":6250,"LOW":6111,"OPEN":6240,"VOLUME":155980},{"ADJ_CLOSE":6105,"CLOSE":6105,"DATE":"2018-08-17","HIGH":6189.7,"LOW":6055.1,"OPEN":6168.9,"VOLUME":149905},{"ADJ_CLOSE":6072.2,"CLOSE":6072.2,"DATE":"2018-08-20","HIGH":6151,"LOW":6020,"OPEN":6105,"VOLUME":66297},{"ADJ_CLOSE":6098.6,"CLOSE":6098.6,"DATE":"2018-08-21","HIGH":6115,"LOW":6030,"OPEN":6072.2,"VOLUME":202934},{"ADJ_CLOSE":6180.3,"CLOSE":6180.3,"DATE":"2018-08-22","HIGH":6200,"LOW":6090,"OPEN":6098.6,"VOLUME":115484},{"ADJ_CLOSE":6088.7,"CLOSE":6088.7,"DATE":"2018-08-23","HIGH":6200,"LOW":6050,"OPEN":6180.3,"VOLUME":104536},{"ADJ_CLOSE":6119.1,"CLOSE":6119.1,"DATE":"2018-08-24","HIGH":6174.9,"LOW":6088,"OPEN":6088.7,"VOLUME":78020},{"ADJ_CLOSE":6206.4,"CLOSE":6206.4,"DATE":"2018-08-27","HIGH":6270,"LOW":6119.1,"OPEN":6119.1,"VOLUME":79381},{"ADJ_CLOSE":6210.4,"CLOSE":6210.4,"DATE":"2018-08-28","HIGH":6259,"LOW":6206.3,"OPEN":6206.3,"VOLUME":65845},{"ADJ_CLOSE":6140.2,"CLOSE":6140.2,"DATE":"2018-08-29","HIGH":6250,"LOW":6125,"OPEN":6250,"VOLUME":74660},{"ADJ_CLOSE":6093,"CLOSE":6093,"DATE":"2018-08-30","HIGH":6190,"LOW":6051,"OPEN":6140.2,"VOLUME":77680},{"ADJ_CLOSE":6128.4,"CLOSE":6128.4,"DATE":"2018-08-31","HIGH":6170,"LOW":6075.1,"OPEN":6093,"VOLUME":192415},{"ADJ_CLOSE":6114.4,"CLOSE":6114.4,"DATE":"2018-09-03","HIGH":6170,"LOW":6025.7,"OPEN":6128.4,"VOLUME":68534},{"ADJ_CLOSE":6097.4,"CLOSE":6097.4,"DATE":"2018-09-04","HIGH":6139,"LOW":6035,"OPEN":6114.4,"VOLUME":164315},{"ADJ_CLOSE":6064.6,"CLOSE":6064.6,"DATE":"2018-09-05","HIGH":6099,"LOW":6060,"OPEN":6097.4,"VOLUME":211684},{"ADJ_CLOSE":6151.2,"CLOSE":6151.2,"DATE":"2018-09-06","HIGH":6195,"LOW":6065,"OPEN":6064.6,"VOLUME":158128},{"ADJ_CLOSE":6167.3,"CLOSE":6167.3,"DATE":"2018-09-07","HIGH":6198.9,"LOW":6130,"OPEN":6151.2,"VOLUME":124724},{"ADJ_CLOSE":6184.5,"CLOSE":6184.5,"DATE":"2018-09-10","HIGH":6191,"LOW":6145.9,"OPEN":6167.3,"VOLUME":218584},{"ADJ_CLOSE":6238,"CLOSE":6238,"DATE":"2018-09-11","HIGH":6245,"LOW":6100,"OPEN":6184.5,"VOLUME":186054},{"ADJ_CLOSE":6232.2,"CLOSE":6232.2,"DATE":"2018-09-12","HIGH":6280,"LOW":6221.9,"OPEN":6238,"VOLUME":146908},{"ADJ_CLOSE":6434.5,"CLOSE":6434.5,"DATE":"2018-09-13","HIGH":6495,"LOW":6225,"OPEN":6232.2,"VOLUME":179591},{"ADJ_CLOSE":6516.1,"CLOSE":6516.1,"DATE":"2018-09-14","HIGH":6590.1,"LOW":6400,"OPEN":6434.5,"VOLUME":248089},{"ADJ_CLOSE":6632.6,"CLOSE":6632.6,"DATE":"2018-09-20","HIGH":6700,"LOW":6540.7,"OPEN":6540.7,"VOLUME":293421},{"ADJ_CLOSE":6702.3,"CLOSE":6702.3,"DATE":"2018-09-21","HIGH":6739,"LOW":6605,"OPEN":6632.6,"VOLUME":322190},{"ADJ_CLOSE":6559.3,"CLOSE":6559.3,"DATE":"2018-09-24","HIGH":6702.4,"LOW":6559,"OPEN":6702.3,"VOLUME":153197},{"ADJ_CLOSE":6635.4,"CLOSE":6635.4,"DATE":"2018-09-25","HIGH":6650,"LOW":6465,"OPEN":6559.3,"VOLUME":141460},{"ADJ_CLOSE":6619,"CLOSE":6619,"DATE":"2018-09-26","HIGH":6668,"LOW":6609,"OPEN":6635.4,"VOLUME":138243},{"ADJ_CLOSE":6638,"CLOSE":6638,"DATE":"2018-09-27","HIGH":6648,"LOW":6590,"OPEN":6619,"VOLUME":203156},{"ADJ_CLOSE":6624.7,"CLOSE":6624.7,"DATE":"2018-09-28","HIGH":6719.9,"LOW":6601,"OPEN":6638,"VOLUME":160088},{"ADJ_CLOSE":6763.7,"CLOSE":6763.7,"DATE":"2018-10-01","HIGH":6837.9,"LOW":6625,"OPEN":6624.7,"VOLUME":181671},{"ADJ_CLOSE":6959.7,"CLOSE":6959.7,"DATE":"2018-10-02","HIGH":6990,"LOW":6695,"OPEN":6763.7,"VOLUME":569465},{"ADJ_CLOSE":7110.3,"CLOSE":7110.3,"DATE":"2018-10-03","HIGH":7230,"LOW":7007.1,"OPEN":7075,"VOLUME":558248},{"ADJ_CLOSE":7181.7,"CLOSE":7181.7,"DATE":"2018-10-04","HIGH":7284.7,"LOW":7001,"OPEN":7110.3,"VOLUME":380043},{"ADJ_CLOSE":7095.9,"CLOSE":7095.9,"DATE":"2018-10-05","HIGH":7270,"LOW":7093,"OPEN":7180,"VOLUME":302499},{"ADJ_CLOSE":7081.4,"CLOSE":7081.4,"DATE":"2018-10-08","HIGH":7160,"LOW":7039.9,"OPEN":7095.9,"VOLUME":208349},{"ADJ_CLOSE":7118.2,"CLOSE":7118.2,"DATE":"2018-10-09","HIGH":7240.1,"LOW":7004.9,"OPEN":7081.4,"VOLUME":234115},{"ADJ_CLOSE":7114.2,"CLOSE":7114.2,"DATE":"2018-10-10","HIGH":7188.9,"LOW":7020,"OPEN":7118.2,"VOLUME":335682},{"ADJ_CLOSE":6962.1,"CLOSE":6962.1,"DATE":"2018-10-11","HIGH":7110,"LOW":6950,"OPEN":7114.2,"VOLUME":297884},{"ADJ_CLOSE":6939.3,"CLOSE":6939.3,"DATE":"2018-10-12","HIGH":7149,"LOW":6901,"OPEN":7020,"VOLUME":182747},{"ADJ_CLOSE":7002,"CLOSE":7002,"DATE":"2018-10-16","HIGH":7083.9,"LOW":6950,"OPEN":6939.3,"VOLUME":200087},{"ADJ_CLOSE":7311.4,"CLOSE":7311.4,"DATE":"2018-10-17","HIGH":7350,"LOW":7051,"OPEN":7085,"VOLUME":423804},{"ADJ_CLOSE":7223.9,"CLOSE":7223.9,"DATE":"2018-10-18","HIGH":7306,"LOW":7175,"OPEN":7306,"VOLUME":230469},{"ADJ_CLOSE":7108.2,"CLOSE":7108.2,"DATE":"2018-10-19","HIGH":7250,"LOW":7055,"OPEN":7223.9,"VOLUME":717515},{"ADJ_CLOSE":7161.6,"CLOSE":7161.6,"DATE":"2018-10-22","HIGH":7220,"LOW":7121,"OPEN":7108.2,"VOLUME":433837},{"ADJ_CLOSE":7176.1,"CLOSE":7176.1,"DATE":"2018-10-23","HIGH":7180,"LOW":7010,"OPEN":7161.6,"VOLUME":102328},{"ADJ_CLOSE":7126.3,"CLOSE":7126.3,"DATE":"2018-10-24","HIGH":7239.9,"LOW":7010,"OPEN":7176.1,"VOLUME":131826},{"ADJ_CLOSE":7054.9,"CLOSE":7054.9,"DATE":"2018-10-25","HIGH":7200,"LOW":7047.9,"OPEN":7126.3,"VOLUME":105990},{"ADJ_CLOSE":7014.9,"CLOSE":7014.9,"DATE":"2018-10-26","HIGH":7057,"LOW":6935,"OPEN":7054.9,"VOLUME":302832},{"ADJ_CLOSE":6963.3,"CLOSE":6963.3,"DATE":"2018-10-29","HIGH":7100,"LOW":6935,"OPEN":7025,"VOLUME":379244},{"ADJ_CLOSE":6715.3,"CLOSE":6715.3,"DATE":"2018-10-30","HIGH":6965,"LOW":6600,"OPEN":6963.3,"VOLUME":275040},{"ADJ_CLOSE":6773.1,"CLOSE":6773.1,"DATE":"2018-10-31","HIGH":6849,"LOW":6720,"OPEN":6715.3,"VOLUME":228174},{"ADJ_CLOSE":7038.9,"CLOSE":7038.9,"DATE":"2018-11-05","HIGH":7040.1,"LOW":6773.1,"OPEN":6773.1,"VOLUME":188653},{"ADJ_CLOSE":7061.2,"CLOSE":7061.2,"DATE":"2018-11-06","HIGH":7179,"LOW":7018,"OPEN":7038.9,"VOLUME":265157},{"ADJ_CLOSE":7179.2,"CLOSE":7179.2,"DATE":"2018-11-07","HIGH":7198,"LOW":7061,"OPEN":7083,"VOLUME":136088},{"ADJ_CLOSE":7170.4,"CLOSE":7170.4,"DATE":"2018-11-08","HIGH":7230,"LOW":7018,"OPEN":7179.2,"VOLUME":172540},{"ADJ_CLOSE":7038.4,"CLOSE":7038.4,"DATE":"2018-11-09","HIGH":7218.9,"LOW":7012,"OPEN":7218.9,"VOLUME":156441},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2018-11-12","HIGH":7110,"LOW":6980,"OPEN":7100,"VOLUME":163078},{"ADJ_CLOSE":6947.3,"CLOSE":6947.3,"DATE":"2018-11-13","HIGH":7043.1,"LOW":6913,"OPEN":7000,"VOLUME":231504},{"ADJ_CLOSE":6950,"CLOSE":6950,"DATE":"2018-11-14","HIGH":7000,"LOW":6920.1,"OPEN":6947.3,"VOLUME":170029},{"ADJ_CLOSE":7055.6,"CLOSE":7055.6,"DATE":"2018-11-15","HIGH":7069.9,"LOW":6926,"OPEN":6950,"VOLUME":99052},{"ADJ_CLOSE":6925.8,"CLOSE":6925.8,"DATE":"2018-11-16","HIGH":7080,"LOW":6901,"OPEN":7055.6,"VOLUME":158385},{"ADJ_CLOSE":6872.2,"CLOSE":6872.2,"DATE":"2018-11-19","HIGH":7030,"LOW":6830,"OPEN":6925.8,"VOLUME":91799},{"ADJ_CLOSE":6658.8,"CLOSE":6658.8,"DATE":"2018-11-20","HIGH":6872.2,"LOW":6620,"OPEN":6872.2,"VOLUME":345898},{"ADJ_CLOSE":6678.5,"CLOSE":6678.5,"DATE":"2018-11-21","HIGH":6777,"LOW":6662.2,"OPEN":6700,"VOLUME":150028},{"ADJ_CLOSE":6569.1,"CLOSE":6569.1,"DATE":"2018-11-22","HIGH":6650,"LOW":6560,"OPEN":6678.5,"VOLUME":224276},{"ADJ_CLOSE":6422,"CLOSE":6422,"DATE":"2018-11-23","HIGH":6539,"LOW":6351,"OPEN":6569.1,"VOLUME":359503},{"ADJ_CLOSE":6236.9,"CLOSE":6236.9,"DATE":"2018-11-26","HIGH":6425,"LOW":6200,"OPEN":6422,"VOLUME":482201},{"ADJ_CLOSE":6366.8,"CLOSE":6366.8,"DATE":"2018-11-27","HIGH":6425,"LOW":6210,"OPEN":6236.9,"VOLUME":207936},{"ADJ_CLOSE":6407.5,"CLOSE":6407.5,"DATE":"2018-11-28","HIGH":6490,"LOW":6366.8,"OPEN":6366.8,"VOLUME":361200},{"ADJ_CLOSE":6337.2,"CLOSE":6337.2,"DATE":"2018-11-29","HIGH":6450,"LOW":6321,"OPEN":6407.5,"VOLUME":218589},{"ADJ_CLOSE":6184.5,"CLOSE":6184.5,"DATE":"2018-11-30","HIGH":6351,"LOW":6108,"OPEN":6337.2,"VOLUME":372443},{"ADJ_CLOSE":6401.2,"CLOSE":6401.2,"DATE":"2018-12-03","HIGH":6505,"LOW":6350,"OPEN":6184.5,"VOLUME":639667},{"ADJ_CLOSE":6361,"CLOSE":6361,"DATE":"2018-12-04","HIGH":6450,"LOW":6311,"OPEN":6401.2,"VOLUME":320322},{"ADJ_CLOSE":6315.2,"CLOSE":6315.2,"DATE":"2018-12-05","HIGH":6430,"LOW":6251,"OPEN":6390,"VOLUME":291632},{"ADJ_CLOSE":6245.7,"CLOSE":6245.7,"DATE":"2018-12-06","HIGH":6295,"LOW":6102,"OPEN":6270,"VOLUME":243672},{"ADJ_CLOSE":6195.6,"CLOSE":6195.6,"DATE":"2018-12-07","HIGH":6364.9,"LOW":6160,"OPEN":6300,"VOLUME":152357},{"ADJ_CLOSE":6138.6,"CLOSE":6138.6,"DATE":"2018-12-10","HIGH":6200,"LOW":6080.1,"OPEN":6195.6,"VOLUME":147527},{"ADJ_CLOSE":6295.1,"CLOSE":6295.1,"DATE":"2018-12-11","HIGH":6299,"LOW":6100,"OPEN":6138.6,"VOLUME":347764},{"ADJ_CLOSE":6419.8,"CLOSE":6419.8,"DATE":"2018-12-12","HIGH":6450,"LOW":6301,"OPEN":6301,"VOLUME":214980},{"ADJ_CLOSE":6511.4,"CLOSE":6511.4,"DATE":"2018-12-13","HIGH":6518.1,"LOW":6422,"OPEN":6419.8,"VOLUME":183210},{"ADJ_CLOSE":6394.5,"CLOSE":6394.5,"DATE":"2018-12-14","HIGH":6498,"LOW":6325,"OPEN":6511.4,"VOLUME":197566},{"ADJ_CLOSE":6291.8,"CLOSE":6291.8,"DATE":"2018-12-17","HIGH":6403,"LOW":6220,"OPEN":6394.5,"VOLUME":171833},{"ADJ_CLOSE":6237.4,"CLOSE":6237.4,"DATE":"2018-12-18","HIGH":6358.9,"LOW":6190,"OPEN":6291.8,"VOLUME":174794},{"ADJ_CLOSE":6300.6,"CLOSE":6300.6,"DATE":"2018-12-19","HIGH":6330,"LOW":6201.2,"OPEN":6250,"VOLUME":270780},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2018-12-20","HIGH":6350,"LOW":6220,"OPEN":6300.6,"VOLUME":321489},{"ADJ_CLOSE":6289.9,"CLOSE":6289.9,"DATE":"2018-12-21","HIGH":6301,"LOW":6135,"OPEN":6300,"VOLUME":394853},{"ADJ_CLOSE":6138.1,"CLOSE":6138.1,"DATE":"2018-12-24","HIGH":6287,"LOW":6130,"OPEN":6289.9,"VOLUME":73604},{"ADJ_CLOSE":6166.1,"CLOSE":6166.1,"DATE":"2018-12-26","HIGH":6200,"LOW":6140,"OPEN":6138.1,"VOLUME":167965},{"ADJ_CLOSE":6099.6,"CLOSE":6099.6,"DATE":"2018-12-27","HIGH":6170,"LOW":6050,"OPEN":6166.1,"VOLUME":39879},{"ADJ_CLOSE":6080,"CLOSE":6080,"DATE":"2018-12-28","HIGH":6200.1,"LOW":6080,"OPEN":6200,"VOLUME":67208},{"ADJ_CLOSE":6034,"CLOSE":6034,"DATE":"2019-01-02","HIGH":6180,"LOW":6005,"OPEN":6080,"VOLUME":164973},{"ADJ_CLOSE":6097.4,"CLOSE":6097.4,"DATE":"2019-01-03","HIGH":6109.4,"LOW":5998,"OPEN":6034,"VOLUME":204648},{"ADJ_CLOSE":6397.1,"CLOSE":6397.1,"DATE":"2019-01-04","HIGH":6405,"LOW":6110,"OPEN":6110,"VOLUME":247535},{"ADJ_CLOSE":6436.1,"CLOSE":6436.1,"DATE":"2019-01-07","HIGH":6557,"LOW":6397.1,"OPEN":6397.1,"VOLUME":252804},{"ADJ_CLOSE":6397.3,"CLOSE":6397.3,"DATE":"2019-01-08","HIGH":6535,"LOW":6370,"OPEN":6375.5,"VOLUME":154536},{"ADJ_CLOSE":6523.2,"CLOSE":6523.2,"DATE":"2019-01-09","HIGH":6536,"LOW":6350.2,"OPEN":6397.3,"VOLUME":384923},{"ADJ_CLOSE":6491.2,"CLOSE":6491.2,"DATE":"2019-01-10","HIGH":6529,"LOW":6470.1,"OPEN":6523.2,"VOLUME":57578},{"ADJ_CLOSE":6489.7,"CLOSE":6489.7,"DATE":"2019-01-11","HIGH":6500,"LOW":6430,"OPEN":6491.2,"VOLUME":186925},{"ADJ_CLOSE":6445,"CLOSE":6445,"DATE":"2019-01-14","HIGH":6445,"LOW":6350.3,"OPEN":6489.7,"VOLUME":34100},{"ADJ_CLOSE":6440,"CLOSE":6440,"DATE":"2019-01-15","HIGH":6500,"LOW":6410,"OPEN":6500,"VOLUME":148168},{"ADJ_CLOSE":6440,"CLOSE":6440,"DATE":"2019-01-16","HIGH":6499.9,"LOW":6365.1,"OPEN":6440,"VOLUME":184181},{"ADJ_CLOSE":6585,"CLOSE":6585,"DATE":"2019-01-17","HIGH":6649,"LOW":6400,"OPEN":6439,"VOLUME":319651},{"ADJ_CLOSE":6609.9,"CLOSE":6609.9,"DATE":"2019-01-18","HIGH":6750.1,"LOW":6609.9,"OPEN":6625,"VOLUME":201279},{"ADJ_CLOSE":6568.7,"CLOSE":6568.7,"DATE":"2019-01-21","HIGH":6615,"LOW":6511.2,"OPEN":6604,"VOLUME":64834},{"ADJ_CLOSE":6325,"CLOSE":6325,"DATE":"2019-01-22","HIGH":6530,"LOW":6260,"OPEN":6568.7,"VOLUME":343533},{"ADJ_CLOSE":6372.1,"CLOSE":6372.1,"DATE":"2019-01-23","HIGH":6419.9,"LOW":6301,"OPEN":6325,"VOLUME":146629},{"ADJ_CLOSE":6315,"CLOSE":6315,"DATE":"2019-01-24","HIGH":6410,"LOW":6300,"OPEN":6372.1,"VOLUME":74242},{"ADJ_CLOSE":6499,"CLOSE":6499,"DATE":"2019-01-25","HIGH":6500,"LOW":6312.9,"OPEN":6315,"VOLUME":212924},{"ADJ_CLOSE":6798,"CLOSE":6798,"DATE":"2019-01-28","HIGH":6798,"LOW":6590,"OPEN":6590,"VOLUME":917029},{"ADJ_CLOSE":6944,"CLOSE":6944,"DATE":"2019-01-29","HIGH":7049,"LOW":6800,"OPEN":6800,"VOLUME":1231619},{"ADJ_CLOSE":7144,"CLOSE":7144,"DATE":"2019-01-30","HIGH":7200,"LOW":7030,"OPEN":7170,"VOLUME":1127834},{"ADJ_CLOSE":7079.8,"CLOSE":7079.8,"DATE":"2019-01-31","HIGH":7198.9,"LOW":7050,"OPEN":7140,"VOLUME":590327},{"ADJ_CLOSE":7192,"CLOSE":7192,"DATE":"2019-02-01","HIGH":7250,"LOW":7110,"OPEN":7214.1,"VOLUME":417839},{"ADJ_CLOSE":7140.3,"CLOSE":7140.3,"DATE":"2019-02-04","HIGH":7170,"LOW":7006,"OPEN":7192,"VOLUME":312981},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2019-02-05","HIGH":7240,"LOW":7070,"OPEN":7200,"VOLUME":436472},{"ADJ_CLOSE":7260,"CLOSE":7260,"DATE":"2019-02-06","HIGH":7260,"LOW":7115,"OPEN":7115,"VOLUME":272078},{"ADJ_CLOSE":7485,"CLOSE":7485,"DATE":"2019-02-07","HIGH":7490,"LOW":7220,"OPEN":7220,"VOLUME":596335},{"ADJ_CLOSE":7571,"CLOSE":7571,"DATE":"2019-02-08","HIGH":7629,"LOW":7500,"OPEN":7501,"VOLUME":731927},{"ADJ_CLOSE":7425,"CLOSE":7425,"DATE":"2019-02-11","HIGH":7649,"LOW":7400.2,"OPEN":7580,"VOLUME":602153},{"ADJ_CLOSE":7255.1,"CLOSE":7255.1,"DATE":"2019-02-12","HIGH":7415,"LOW":7211,"OPEN":7400,"VOLUME":578996},{"ADJ_CLOSE":7326.8,"CLOSE":7326.8,"DATE":"2019-02-13","HIGH":7340,"LOW":7150.1,"OPEN":7255.1,"VOLUME":360575},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2019-02-14","HIGH":7420,"LOW":7280,"OPEN":7326.8,"VOLUME":242348},{"ADJ_CLOSE":7131.2,"CLOSE":7131.2,"DATE":"2019-02-15","HIGH":7400,"LOW":7131.2,"OPEN":7350,"VOLUME":249910},{"ADJ_CLOSE":7180.1,"CLOSE":7180.1,"DATE":"2019-02-18","HIGH":7240,"LOW":7165.1,"OPEN":7131.2,"VOLUME":179933},{"ADJ_CLOSE":7250.2,"CLOSE":7250.2,"DATE":"2019-02-19","HIGH":7290,"LOW":7200,"OPEN":7200,"VOLUME":445392},{"ADJ_CLOSE":7250,"CLOSE":7250,"DATE":"2019-02-20","HIGH":7349.9,"LOW":7249,"OPEN":7280,"VOLUME":242971},{"ADJ_CLOSE":7205,"CLOSE":7205,"DATE":"2019-02-21","HIGH":7299,"LOW":7200,"OPEN":7250,"VOLUME":420838},{"ADJ_CLOSE":7240,"CLOSE":7240,"DATE":"2019-02-22","HIGH":7275,"LOW":7210,"OPEN":7205,"VOLUME":238597},{"ADJ_CLOSE":7290,"CLOSE":7290,"DATE":"2019-02-25","HIGH":7300,"LOW":7220,"OPEN":7240,"VOLUME":226555},{"ADJ_CLOSE":7265,"CLOSE":7265,"DATE":"2019-02-26","HIGH":7290,"LOW":7200,"OPEN":7290,"VOLUME":99862},{"ADJ_CLOSE":7275.9,"CLOSE":7275.9,"DATE":"2019-02-27","HIGH":7300,"LOW":7200,"OPEN":7265,"VOLUME":445638},{"ADJ_CLOSE":7229.9,"CLOSE":7229.9,"DATE":"2019-02-28","HIGH":7300,"LOW":7150,"OPEN":7275.9,"VOLUME":250017},{"ADJ_CLOSE":7222.2,"CLOSE":7222.2,"DATE":"2019-03-01","HIGH":7300,"LOW":7201,"OPEN":7229.9,"VOLUME":289675},{"ADJ_CLOSE":7099.9,"CLOSE":7099.9,"DATE":"2019-03-04","HIGH":7290,"LOW":7060.1,"OPEN":7222.2,"VOLUME":260664},{"ADJ_CLOSE":7270,"CLOSE":7270,"DATE":"2019-03-05","HIGH":7280,"LOW":7110,"OPEN":7110,"VOLUME":782155},{"ADJ_CLOSE":7565,"CLOSE":7565,"DATE":"2019-03-06","HIGH":7599,"LOW":7285,"OPEN":7270,"VOLUME":753405},{"ADJ_CLOSE":7660,"CLOSE":7660,"DATE":"2019-03-07","HIGH":7720,"LOW":7550,"OPEN":7565,"VOLUME":750714},{"ADJ_CLOSE":7427.2,"CLOSE":7427.2,"DATE":"2019-03-08","HIGH":7599,"LOW":7410,"OPEN":7660,"VOLUME":237296},{"ADJ_CLOSE":7511.1,"CLOSE":7511.1,"DATE":"2019-03-11","HIGH":7548,"LOW":7381,"OPEN":7427.2,"VOLUME":553949},{"ADJ_CLOSE":7600,"CLOSE":7600,"DATE":"2019-03-12","HIGH":7690,"LOW":7450,"OPEN":7502,"VOLUME":348475},{"ADJ_CLOSE":7811,"CLOSE":7811,"DATE":"2019-03-13","HIGH":7945,"LOW":7505,"OPEN":7600,"VOLUME":642659},{"ADJ_CLOSE":7830,"CLOSE":7830,"DATE":"2019-03-14","HIGH":7890,"LOW":7795,"OPEN":7849.9,"VOLUME":259467},{"ADJ_CLOSE":7895,"CLOSE":7895,"DATE":"2019-03-15","HIGH":7937,"LOW":7831,"OPEN":7831,"VOLUME":256095},{"ADJ_CLOSE":8033,"CLOSE":8033,"DATE":"2019-03-18","HIGH":8100.1,"LOW":7960,"OPEN":7960,"VOLUME":690390},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2019-03-19","HIGH":8083.9,"LOW":7960,"OPEN":8050,"VOLUME":516157},{"ADJ_CLOSE":7699,"CLOSE":7699,"DATE":"2019-03-20","HIGH":7800,"LOW":7610,"OPEN":7800,"VOLUME":1152708},{"ADJ_CLOSE":7683.8,"CLOSE":7683.8,"DATE":"2019-03-21","HIGH":7800,"LOW":7660,"OPEN":7710,"VOLUME":300956},{"ADJ_CLOSE":7601,"CLOSE":7601,"DATE":"2019-03-22","HIGH":7745,"LOW":7601,"OPEN":7695,"VOLUME":296402},{"ADJ_CLOSE":7816.5,"CLOSE":7816.5,"DATE":"2019-03-25","HIGH":7899,"LOW":7600,"OPEN":7600,"VOLUME":425852},{"ADJ_CLOSE":7775,"CLOSE":7775,"DATE":"2019-03-26","HIGH":7880,"LOW":7760,"OPEN":7830,"VOLUME":436305},{"ADJ_CLOSE":7721,"CLOSE":7721,"DATE":"2019-03-27","HIGH":7800,"LOW":7700,"OPEN":7775,"VOLUME":264438},{"ADJ_CLOSE":7930.5,"CLOSE":7930.5,"DATE":"2019-03-28","HIGH":7989,"LOW":7719,"OPEN":7720,"VOLUME":514059},{"ADJ_CLOSE":8080,"CLOSE":8080,"DATE":"2019-03-29","HIGH":8199,"LOW":7960,"OPEN":8000,"VOLUME":458085},{"ADJ_CLOSE":8163.1,"CLOSE":8163.1,"DATE":"2019-04-01","HIGH":8255,"LOW":8149,"OPEN":8149,"VOLUME":532216},{"ADJ_CLOSE":8135,"CLOSE":8135,"DATE":"2019-04-02","HIGH":8200,"LOW":8112,"OPEN":8200,"VOLUME":560342},{"ADJ_CLOSE":8070,"CLOSE":8070,"DATE":"2019-04-03","HIGH":8250,"LOW":8070,"OPEN":8198,"VOLUME":827624},{"ADJ_CLOSE":8050,"CLOSE":8050,"DATE":"2019-04-04","HIGH":8150,"LOW":8023.1,"OPEN":8071,"VOLUME":250218},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2019-04-05","HIGH":8100,"LOW":7998,"OPEN":8050,"VOLUME":467763},{"ADJ_CLOSE":8134.9,"CLOSE":8134.9,"DATE":"2019-04-08","HIGH":8140,"LOW":8020.2,"OPEN":8050,"VOLUME":272655},{"ADJ_CLOSE":8279,"CLOSE":8279,"DATE":"2019-04-09","HIGH":8344.9,"LOW":8090,"OPEN":8134.9,"VOLUME":543432},{"ADJ_CLOSE":8330,"CLOSE":8330,"DATE":"2019-04-10","HIGH":8449.9,"LOW":8200,"OPEN":8270,"VOLUME":551950},{"ADJ_CLOSE":8161,"CLOSE":8161,"DATE":"2019-04-11","HIGH":8319.9,"LOW":8116,"OPEN":8330,"VOLUME":198704},{"ADJ_CLOSE":8121,"CLOSE":8121,"DATE":"2019-04-12","HIGH":8250,"LOW":8121,"OPEN":8161,"VOLUME":146939},{"ADJ_CLOSE":8199,"CLOSE":8199,"DATE":"2019-04-15","HIGH":8199,"LOW":8100,"OPEN":8121,"VOLUME":59866},{"ADJ_CLOSE":8150,"CLOSE":8150,"DATE":"2019-04-16","HIGH":8278.9,"LOW":8110,"OPEN":8199,"VOLUME":289543},{"ADJ_CLOSE":8245,"CLOSE":8245,"DATE":"2019-04-17","HIGH":8265,"LOW":8000,"OPEN":8000,"VOLUME":285436},{"ADJ_CLOSE":8200,"CLOSE":8200,"DATE":"2019-04-18","HIGH":8235,"LOW":8171,"OPEN":8200,"VOLUME":168864},{"ADJ_CLOSE":7930,"CLOSE":7930,"DATE":"2019-04-22","HIGH":8197,"LOW":7917,"OPEN":8200,"VOLUME":272009},{"ADJ_CLOSE":7935,"CLOSE":7935,"DATE":"2019-04-23","HIGH":7978.9,"LOW":7900,"OPEN":7930,"VOLUME":145026},{"ADJ_CLOSE":7832,"CLOSE":7832,"DATE":"2019-04-24","HIGH":7935,"LOW":7801,"OPEN":7935,"VOLUME":306026},{"ADJ_CLOSE":7710,"CLOSE":7710,"DATE":"2019-04-25","HIGH":7850,"LOW":7680,"OPEN":7832,"VOLUME":501762},{"ADJ_CLOSE":7770,"CLOSE":7770,"DATE":"2019-04-26","HIGH":7789.8,"LOW":7710,"OPEN":7710,"VOLUME":328751},{"ADJ_CLOSE":7730,"CLOSE":7730,"DATE":"2019-04-29","HIGH":7800,"LOW":7730,"OPEN":7800,"VOLUME":134753},{"ADJ_CLOSE":7738,"CLOSE":7738,"DATE":"2019-04-30","HIGH":7770,"LOW":7610.1,"OPEN":7730,"VOLUME":317134},{"ADJ_CLOSE":7685.4,"CLOSE":7685.4,"DATE":"2019-05-02","HIGH":7750,"LOW":7645,"OPEN":7700,"VOLUME":206669},{"ADJ_CLOSE":7660,"CLOSE":7660,"DATE":"2019-05-03","HIGH":7750,"LOW":7507,"OPEN":7700,"VOLUME":320060},{"ADJ_CLOSE":7399,"CLOSE":7399,"DATE":"2019-05-06","HIGH":7609.9,"LOW":7250,"OPEN":7609.9,"VOLUME":582967},{"ADJ_CLOSE":7177.1,"CLOSE":7177.1,"DATE":"2019-05-07","HIGH":7390,"LOW":7149.9,"OPEN":7399,"VOLUME":527585},{"ADJ_CLOSE":7036.1,"CLOSE":7036.1,"DATE":"2019-05-08","HIGH":7173,"LOW":7020.2,"OPEN":7173,"VOLUME":510240},{"ADJ_CLOSE":7070,"CLOSE":7070,"DATE":"2019-05-09","HIGH":7090,"LOW":6975,"OPEN":7090,"VOLUME":220569},{"ADJ_CLOSE":7101.9,"CLOSE":7101.9,"DATE":"2019-05-10","HIGH":7300,"LOW":7035.5,"OPEN":7070,"VOLUME":278133},{"ADJ_CLOSE":6810.1,"CLOSE":6810.1,"DATE":"2019-05-13","HIGH":7030,"LOW":6810.1,"OPEN":7030,"VOLUME":361933},{"ADJ_CLOSE":6720,"CLOSE":6720,"DATE":"2019-05-14","HIGH":6850,"LOW":6601,"OPEN":6810.1,"VOLUME":487181},{"ADJ_CLOSE":6850,"CLOSE":6850,"DATE":"2019-05-15","HIGH":6850,"LOW":6655,"OPEN":6720,"VOLUME":327947},{"ADJ_CLOSE":7010,"CLOSE":7010,"DATE":"2019-05-16","HIGH":7050,"LOW":6850,"OPEN":6850,"VOLUME":496881},{"ADJ_CLOSE":7020,"CLOSE":7020,"DATE":"2019-05-17","HIGH":7199,"LOW":7000,"OPEN":7100,"VOLUME":449115},{"ADJ_CLOSE":6934.4,"CLOSE":6934.4,"DATE":"2019-05-20","HIGH":7020.1,"LOW":6700.1,"OPEN":7020,"VOLUME":223089},{"ADJ_CLOSE":7225,"CLOSE":7225,"DATE":"2019-05-22","HIGH":7277,"LOW":7050,"OPEN":6934.4,"VOLUME":424090},{"ADJ_CLOSE":7161.1,"CLOSE":7161.1,"DATE":"2019-05-23","HIGH":7235,"LOW":7100,"OPEN":7199,"VOLUME":225147},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2019-05-24","HIGH":7375,"LOW":7194,"OPEN":7194,"VOLUME":276892},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2019-05-27","HIGH":7495,"LOW":7350,"OPEN":7400.8,"VOLUME":239156},{"ADJ_CLOSE":7205.2,"CLOSE":7205.2,"DATE":"2019-05-28","HIGH":7350,"LOW":7205.2,"OPEN":7350,"VOLUME":397593},{"ADJ_CLOSE":7200,"CLOSE":7200,"DATE":"2019-05-29","HIGH":7273,"LOW":7005.7,"OPEN":7273,"VOLUME":293518},{"ADJ_CLOSE":7103,"CLOSE":7103,"DATE":"2019-05-30","HIGH":7200,"LOW":7051.9,"OPEN":7200,"VOLUME":340562},{"ADJ_CLOSE":7041,"CLOSE":7041,"DATE":"2019-05-31","HIGH":7140,"LOW":6950,"OPEN":7103,"VOLUME":414933},{"ADJ_CLOSE":7090,"CLOSE":7090,"DATE":"2019-06-03","HIGH":7150,"LOW":7000.3,"OPEN":7041,"VOLUME":252791},{"ADJ_CLOSE":7144.9,"CLOSE":7144.9,"DATE":"2019-06-04","HIGH":7199,"LOW":7115.1,"OPEN":7115.1,"VOLUME":228734},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2019-06-05","HIGH":7144,"LOW":7075.1,"OPEN":7144.9,"VOLUME":98114},{"ADJ_CLOSE":7021.5,"CLOSE":7021.5,"DATE":"2019-06-06","HIGH":7100,"LOW":7020,"OPEN":7100,"VOLUME":111063},{"ADJ_CLOSE":7201,"CLOSE":7201,"DATE":"2019-06-07","HIGH":7290,"LOW":7050,"OPEN":7021.5,"VOLUME":303067},{"ADJ_CLOSE":7296,"CLOSE":7296,"DATE":"2019-06-10","HIGH":7300,"LOW":7229.9,"OPEN":7201,"VOLUME":299535},{"ADJ_CLOSE":7425,"CLOSE":7425,"DATE":"2019-06-11","HIGH":7460,"LOW":7385,"OPEN":7440,"VOLUME":706667},{"ADJ_CLOSE":7400.1,"CLOSE":7400.1,"DATE":"2019-06-12","HIGH":7449,"LOW":7385,"OPEN":7425,"VOLUME":211044},{"ADJ_CLOSE":7425,"CLOSE":7425,"DATE":"2019-06-13","HIGH":7500,"LOW":7415,"OPEN":7450,"VOLUME":385280},{"ADJ_CLOSE":7400,"CLOSE":7400,"DATE":"2019-06-14","HIGH":7449,"LOW":7385.3,"OPEN":7425,"VOLUME":270677},{"ADJ_CLOSE":7375,"CLOSE":7375,"DATE":"2019-06-17","HIGH":7449.8,"LOW":7301,"OPEN":7400,"VOLUME":164237},{"ADJ_CLOSE":7579.8,"CLOSE":7579.8,"DATE":"2019-06-18","HIGH":7591,"LOW":7450,"OPEN":7450,"VOLUME":883902},{"ADJ_CLOSE":7611,"CLOSE":7611,"DATE":"2019-06-19","HIGH":7650,"LOW":7580,"OPEN":7580,"VOLUME":208733},{"ADJ_CLOSE":7740,"CLOSE":7740,"DATE":"2019-06-20","HIGH":7790,"LOW":7699,"OPEN":7611,"VOLUME":493992},{"ADJ_CLOSE":7631,"CLOSE":7631,"DATE":"2019-06-21","HIGH":7750,"LOW":7605,"OPEN":7750,"VOLUME":231457},{"ADJ_CLOSE":7640.1,"CLOSE":7640.1,"DATE":"2019-06-24","HIGH":7700,"LOW":7632.3,"OPEN":7631,"VOLUME":242110},{"ADJ_CLOSE":7650,"CLOSE":7650,"DATE":"2019-06-25","HIGH":7669.9,"LOW":7581,"OPEN":7640.1,"VOLUME":305511},{"ADJ_CLOSE":7769,"CLOSE":7769,"DATE":"2019-06-26","HIGH":7790,"LOW":7650.5,"OPEN":7650.5,"VOLUME":407373},{"ADJ_CLOSE":7825,"CLOSE":7825,"DATE":"2019-06-27","HIGH":7825,"LOW":7726.2,"OPEN":7769,"VOLUME":253367},{"ADJ_CLOSE":7766,"CLOSE":7766,"DATE":"2019-06-28","HIGH":7850.1,"LOW":7760,"OPEN":7825,"VOLUME":430773},{"ADJ_CLOSE":7880,"CLOSE":7880,"DATE":"2019-07-01","HIGH":7980,"LOW":7880,"OPEN":7880,"VOLUME":596571},{"ADJ_CLOSE":7820,"CLOSE":7820,"DATE":"2019-07-02","HIGH":8000,"LOW":7801,"OPEN":7900,"VOLUME":463125},{"ADJ_CLOSE":7923.8,"CLOSE":7923.8,"DATE":"2019-07-03","HIGH":7935,"LOW":7820,"OPEN":7875.3,"VOLUME":935595},{"ADJ_CLOSE":7879,"CLOSE":7879,"DATE":"2019-07-04","HIGH":7940.1,"LOW":7831.1,"OPEN":7900,"VOLUME":415310},{"ADJ_CLOSE":7712,"CLOSE":7712,"DATE":"2019-07-05","HIGH":7798.1,"LOW":7710,"OPEN":7798.1,"VOLUME":624969},{"ADJ_CLOSE":7779.7,"CLOSE":7779.7,"DATE":"2019-07-08","HIGH":7808.6,"LOW":7700,"OPEN":7712,"VOLUME":437506},{"ADJ_CLOSE":7710,"CLOSE":7710,"DATE":"2019-07-09","HIGH":7849,"LOW":7685,"OPEN":7779.7,"VOLUME":341248},{"ADJ_CLOSE":7762.1,"CLOSE":7762.1,"DATE":"2019-07-10","HIGH":7789,"LOW":7699,"OPEN":7700,"VOLUME":229100},{"ADJ_CLOSE":7835,"CLOSE":7835,"DATE":"2019-07-11","HIGH":7850,"LOW":7795,"OPEN":7762.1,"VOLUME":573995},{"ADJ_CLOSE":7840,"CLOSE":7840,"DATE":"2019-07-12","HIGH":7900,"LOW":7800,"OPEN":7835,"VOLUME":254583},{"ADJ_CLOSE":7823.7,"CLOSE":7823.7,"DATE":"2019-07-15","HIGH":7940,"LOW":7810,"OPEN":7840,"VOLUME":73714},{"ADJ_CLOSE":7640,"CLOSE":7640,"DATE":"2019-07-17","HIGH":7820,"LOW":7640,"OPEN":7765,"VOLUME":515170},{"ADJ_CLOSE":7410,"CLOSE":7410,"DATE":"2019-07-18","HIGH":7639.9,"LOW":7410,"OPEN":7640,"VOLUME":289973},{"ADJ_CLOSE":7498.8,"CLOSE":7498.8,"DATE":"2019-07-19","HIGH":7570,"LOW":7430,"OPEN":7410,"VOLUME":372608},{"ADJ_CLOSE":7330,"CLOSE":7330,"DATE":"2019-07-22","HIGH":7450,"LOW":7301,"OPEN":7498.8,"VOLUME":366065},{"ADJ_CLOSE":7270,"CLOSE":7270,"DATE":"2019-07-23","HIGH":7350,"LOW":7226,"OPEN":7350,"VOLUME":271222},{"ADJ_CLOSE":7184,"CLOSE":7184,"DATE":"2019-07-24","HIGH":7245,"LOW":7170,"OPEN":7270,"VOLUME":162128},{"ADJ_CLOSE":7298,"CLOSE":7298,"DATE":"2019-07-25","HIGH":7450,"LOW":7119.9,"OPEN":7184,"VOLUME":161884},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2019-07-26","HIGH":7400,"LOW":7270.1,"OPEN":7298,"VOLUME":129804},{"ADJ_CLOSE":7235,"CLOSE":7235,"DATE":"2019-07-29","HIGH":7350,"LOW":7140,"OPEN":7251.2,"VOLUME":127009},{"ADJ_CLOSE":7299.8,"CLOSE":7299.8,"DATE":"2019-07-30","HIGH":7349.9,"LOW":7235,"OPEN":7235,"VOLUME":125872},{"ADJ_CLOSE":7219.9,"CLOSE":7219.9,"DATE":"2019-07-31","HIGH":7350,"LOW":7168,"OPEN":7299.8,"VOLUME":139502},{"ADJ_CLOSE":7102.6,"CLOSE":7102.6,"DATE":"2019-08-01","HIGH":7200,"LOW":7050,"OPEN":7219.9,"VOLUME":109639},{"ADJ_CLOSE":7111.1,"CLOSE":7111.1,"DATE":"2019-08-02","HIGH":7150,"LOW":6950,"OPEN":7050,"VOLUME":217246},{"ADJ_CLOSE":6751,"CLOSE":6751,"DATE":"2019-08-05","HIGH":7009,"LOW":6750,"OPEN":7009,"VOLUME":297884},{"ADJ_CLOSE":6840,"CLOSE":6840,"DATE":"2019-08-06","HIGH":6929,"LOW":6605,"OPEN":6751,"VOLUME":545294},{"ADJ_CLOSE":6820,"CLOSE":6820,"DATE":"2019-08-07","HIGH":6880,"LOW":6699.9,"OPEN":6840,"VOLUME":385806},{"ADJ_CLOSE":7050,"CLOSE":7050,"DATE":"2019-08-08","HIGH":7050,"LOW":6855.5,"OPEN":6855.5,"VOLUME":277235},{"ADJ_CLOSE":6890,"CLOSE":6890,"DATE":"2019-08-09","HIGH":6901,"LOW":6822,"OPEN":7050,"VOLUME":232321},{"ADJ_CLOSE":6800,"CLOSE":6800,"DATE":"2019-08-12","HIGH":6949.9,"LOW":6799.9,"OPEN":6890,"VOLUME":301153},{"ADJ_CLOSE":6896,"CLOSE":6896,"DATE":"2019-08-13","HIGH":6979.9,"LOW":6800,"OPEN":6800,"VOLUME":202406},{"ADJ_CLOSE":6689.5,"CLOSE":6689.5,"DATE":"2019-08-14","HIGH":6810,"LOW":6651.6,"OPEN":6896,"VOLUME":160181},{"ADJ_CLOSE":6670,"CLOSE":6670,"DATE":"2019-08-16","HIGH":6770,"LOW":6621.1,"OPEN":6689.5,"VOLUME":139472},{"ADJ_CLOSE":6570,"CLOSE":6570,"DATE":"2019-08-19","HIGH":6745,"LOW":6570,"OPEN":6670,"VOLUME":442037},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2019-08-20","HIGH":6650,"LOW":6450,"OPEN":6570,"VOLUME":496327},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2019-08-21","HIGH":6540,"LOW":6320.1,"OPEN":6500,"VOLUME":225060},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2019-08-22","HIGH":6550,"LOW":6220.3,"OPEN":6500,"VOLUME":397599},{"ADJ_CLOSE":5961,"CLOSE":5961,"DATE":"2019-08-23","HIGH":6349,"LOW":5950,"OPEN":6349,"VOLUME":414930},{"ADJ_CLOSE":5550,"CLOSE":5550,"DATE":"2019-08-26","HIGH":6060,"LOW":5500,"OPEN":5960,"VOLUME":1256709},{"ADJ_CLOSE":5570,"CLOSE":5570,"DATE":"2019-08-27","HIGH":5683,"LOW":5550,"OPEN":5550,"VOLUME":538837},{"ADJ_CLOSE":5299.9,"CLOSE":5299.9,"DATE":"2019-08-28","HIGH":5685,"LOW":5210.1,"OPEN":5570,"VOLUME":1290016},{"ADJ_CLOSE":5599.1,"CLOSE":5599.1,"DATE":"2019-08-29","HIGH":5645,"LOW":5400,"OPEN":5299.9,"VOLUME":214242},{"ADJ_CLOSE":5839,"CLOSE":5839,"DATE":"2019-08-30","HIGH":5930,"LOW":5650,"OPEN":5650.1,"VOLUME":416191},{"ADJ_CLOSE":5930,"CLOSE":5930,"DATE":"2019-09-02","HIGH":5999,"LOW":5850.1,"OPEN":5850.1,"VOLUME":461450},{"ADJ_CLOSE":5800,"CLOSE":5800,"DATE":"2019-09-03","HIGH":5900,"LOW":5700,"OPEN":5900,"VOLUME":226659},{"ADJ_CLOSE":5939.7,"CLOSE":5939.7,"DATE":"2019-09-04","HIGH":6000,"LOW":5900,"OPEN":5800,"VOLUME":241656},{"ADJ_CLOSE":6175,"CLOSE":6175,"DATE":"2019-09-05","HIGH":6290,"LOW":6020,"OPEN":6020,"VOLUME":424468},{"ADJ_CLOSE":6194,"CLOSE":6194,"DATE":"2019-09-06","HIGH":6285,"LOW":6175,"OPEN":6175,"VOLUME":452319},{"ADJ_CLOSE":6395,"CLOSE":6395,"DATE":"2019-09-09","HIGH":6467,"LOW":6250,"OPEN":6194,"VOLUME":396449},{"ADJ_CLOSE":6219,"CLOSE":6219,"DATE":"2019-09-10","HIGH":6260,"LOW":6120,"OPEN":6250,"VOLUME":650757},{"ADJ_CLOSE":6430,"CLOSE":6430,"DATE":"2019-09-11","HIGH":6480,"LOW":6270,"OPEN":6219,"VOLUME":493673},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2019-09-12","HIGH":6600,"LOW":6451.1,"OPEN":6501.1,"VOLUME":452101},{"ADJ_CLOSE":6525,"CLOSE":6525,"DATE":"2019-09-13","HIGH":6640,"LOW":6500,"OPEN":6511.5,"VOLUME":206335},{"ADJ_CLOSE":6455.1,"CLOSE":6455.1,"DATE":"2019-09-16","HIGH":6525,"LOW":6420,"OPEN":6525,"VOLUME":173871},{"ADJ_CLOSE":6351,"CLOSE":6351,"DATE":"2019-09-17","HIGH":6455,"LOW":6301,"OPEN":6455.1,"VOLUME":143481},{"ADJ_CLOSE":6360,"CLOSE":6360,"DATE":"2019-09-23","HIGH":6420,"LOW":6290,"OPEN":6351,"VOLUME":113042},{"ADJ_CLOSE":6215,"CLOSE":6215,"DATE":"2019-09-24","HIGH":6360,"LOW":6210,"OPEN":6360,"VOLUME":202453},{"ADJ_CLOSE":6325,"CLOSE":6325,"DATE":"2019-09-25","HIGH":6350,"LOW":6090,"OPEN":6090,"VOLUME":385086},{"ADJ_CLOSE":6349,"CLOSE":6349,"DATE":"2019-09-26","HIGH":6400,"LOW":6300,"OPEN":6325,"VOLUME":122748},{"ADJ_CLOSE":6410,"CLOSE":6410,"DATE":"2019-09-27","HIGH":6500,"LOW":6390,"OPEN":6349,"VOLUME":460104},{"ADJ_CLOSE":6350,"CLOSE":6350,"DATE":"2019-09-30","HIGH":6450,"LOW":6301,"OPEN":6416.1,"VOLUME":221761},{"ADJ_CLOSE":6271,"CLOSE":6271,"DATE":"2019-10-01","HIGH":6350,"LOW":6210,"OPEN":6350,"VOLUME":83861},{"ADJ_CLOSE":6270,"CLOSE":6270,"DATE":"2019-10-02","HIGH":6315,"LOW":6202,"OPEN":6271,"VOLUME":388817},{"ADJ_CLOSE":6290,"CLOSE":6290,"DATE":"2019-10-03","HIGH":6299,"LOW":6225,"OPEN":6270,"VOLUME":365846},{"ADJ_CLOSE":6311,"CLOSE":6311,"DATE":"2019-10-04","HIGH":6350,"LOW":6300,"OPEN":6300,"VOLUME":381906},{"ADJ_CLOSE":6365,"CLOSE":6365,"DATE":"2019-10-07","HIGH":6400,"LOW":6311,"OPEN":6311,"VOLUME":109851},{"ADJ_CLOSE":6305.1,"CLOSE":6305.1,"DATE":"2019-10-08","HIGH":6364,"LOW":6300,"OPEN":6365,"VOLUME":189780},{"ADJ_CLOSE":6343.6,"CLOSE":6343.6,"DATE":"2019-10-09","HIGH":6350,"LOW":6300,"OPEN":6305.1,"VOLUME":192224},{"ADJ_CLOSE":6352,"CLOSE":6352,"DATE":"2019-10-10","HIGH":6450,"LOW":6320,"OPEN":6343.6,"VOLUME":219269},{"ADJ_CLOSE":6514.9,"CLOSE":6514.9,"DATE":"2019-10-11","HIGH":6530,"LOW":6400,"OPEN":6352,"VOLUME":376330},{"ADJ_CLOSE":6430,"CLOSE":6430,"DATE":"2019-10-14","HIGH":6600,"LOW":6400,"OPEN":6500,"VOLUME":1107346},{"ADJ_CLOSE":6469.7,"CLOSE":6469.7,"DATE":"2019-10-15","HIGH":6500,"LOW":6430.1,"OPEN":6430,"VOLUME":276816},{"ADJ_CLOSE":6357.1,"CLOSE":6357.1,"DATE":"2019-10-16","HIGH":6448.6,"LOW":6350,"OPEN":6448.6,"VOLUME":316011},{"ADJ_CLOSE":6379,"CLOSE":6379,"DATE":"2019-10-17","HIGH":6400,"LOW":6310,"OPEN":6357,"VOLUME":1205234},{"ADJ_CLOSE":6299.9,"CLOSE":6299.9,"DATE":"2019-10-18","HIGH":6380,"LOW":6299.9,"OPEN":6380,"VOLUME":311364},{"ADJ_CLOSE":5850,"CLOSE":5850,"DATE":"2019-10-21","HIGH":6299,"LOW":5800,"OPEN":6100,"VOLUME":772368},{"ADJ_CLOSE":5970,"CLOSE":5970,"DATE":"2019-10-22","HIGH":6070,"LOW":5901,"OPEN":6000,"VOLUME":410182},{"ADJ_CLOSE":5901,"CLOSE":5901,"DATE":"2019-10-23","HIGH":6199,"LOW":5901,"OPEN":5970,"VOLUME":111605},{"ADJ_CLOSE":6065,"CLOSE":6065,"DATE":"2019-10-24","HIGH":6077,"LOW":5850,"OPEN":5850,"VOLUME":258259},{"ADJ_CLOSE":5950,"CLOSE":5950,"DATE":"2019-10-25","HIGH":6100,"LOW":5930,"OPEN":6065,"VOLUME":277446},{"ADJ_CLOSE":5850,"CLOSE":5850,"DATE":"2019-10-28","HIGH":6000,"LOW":5850,"OPEN":5950,"VOLUME":349169},{"ADJ_CLOSE":5610.1,"CLOSE":5610.1,"DATE":"2019-10-29","HIGH":5790,"LOW":5600,"OPEN":5850,"VOLUME":244233},{"ADJ_CLOSE":5440,"CLOSE":5440,"DATE":"2019-10-30","HIGH":5650,"LOW":5306,"OPEN":5610.1,"VOLUME":368832},{"ADJ_CLOSE":5680,"CLOSE":5680,"DATE":"2019-11-04","HIGH":5699,"LOW":5440,"OPEN":5440,"VOLUME":448297},{"ADJ_CLOSE":5551,"CLOSE":5551,"DATE":"2019-11-05","HIGH":5750,"LOW":5525,"OPEN":5680,"VOLUME":667555},{"ADJ_CLOSE":5320,"CLOSE":5320,"DATE":"2019-11-06","HIGH":5550,"LOW":5302,"OPEN":5551,"VOLUME":267644},{"ADJ_CLOSE":5559,"CLOSE":5559,"DATE":"2019-11-07","HIGH":5559,"LOW":5320,"OPEN":5320,"VOLUME":250554},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2019-11-08","HIGH":5640,"LOW":5400,"OPEN":5559,"VOLUME":221231},{"ADJ_CLOSE":5280,"CLOSE":5280,"DATE":"2019-11-11","HIGH":5390,"LOW":5201,"OPEN":5360,"VOLUME":295369},{"ADJ_CLOSE":5100.2,"CLOSE":5100.2,"DATE":"2019-11-12","HIGH":5340,"LOW":5000,"OPEN":5280,"VOLUME":586258},{"ADJ_CLOSE":4800.1,"CLOSE":4800.1,"DATE":"2019-11-13","HIGH":5090,"LOW":4770,"OPEN":5100.2,"VOLUME":430316},{"ADJ_CLOSE":4899,"CLOSE":4899,"DATE":"2019-11-14","HIGH":5000,"LOW":4820,"OPEN":4800.1,"VOLUME":528817},{"ADJ_CLOSE":5500,"CLOSE":5500,"DATE":"2019-11-15","HIGH":5500,"LOW":5099,"OPEN":5099,"VOLUME":810237},{"ADJ_CLOSE":5513,"CLOSE":5513,"DATE":"2019-11-18","HIGH":5700,"LOW":5500,"OPEN":5700,"VOLUME":417937},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2019-11-19","HIGH":5650,"LOW":5376,"OPEN":5513,"VOLUME":236419},{"ADJ_CLOSE":5250,"CLOSE":5250,"DATE":"2019-11-20","HIGH":5590,"LOW":5225,"OPEN":5590,"VOLUME":519159},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2019-11-21","HIGH":5350,"LOW":5250,"OPEN":5250,"VOLUME":290520},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2019-11-22","HIGH":5699,"LOW":5300,"OPEN":5300,"VOLUME":224880},{"ADJ_CLOSE":5480,"CLOSE":5480,"DATE":"2019-11-25","HIGH":5480,"LOW":5345,"OPEN":5350,"VOLUME":471241},{"ADJ_CLOSE":5379,"CLOSE":5379,"DATE":"2019-11-26","HIGH":5550,"LOW":5251,"OPEN":5550,"VOLUME":494860},{"ADJ_CLOSE":5260,"CLOSE":5260,"DATE":"2019-11-27","HIGH":5379,"LOW":5260,"OPEN":5379,"VOLUME":282609},{"ADJ_CLOSE":5150,"CLOSE":5150,"DATE":"2019-11-28","HIGH":5261,"LOW":5140,"OPEN":5260,"VOLUME":235717},{"ADJ_CLOSE":5230,"CLOSE":5230,"DATE":"2019-11-29","HIGH":5300,"LOW":5087,"OPEN":5150,"VOLUME":201835},{"ADJ_CLOSE":5235.5,"CLOSE":5235.5,"DATE":"2019-12-02","HIGH":5275.5,"LOW":5220,"OPEN":5230,"VOLUME":237964},{"ADJ_CLOSE":5080,"CLOSE":5080,"DATE":"2019-12-03","HIGH":5235,"LOW":5000,"OPEN":5230,"VOLUME":497379},{"ADJ_CLOSE":5160,"CLOSE":5160,"DATE":"2019-12-04","HIGH":5221,"LOW":5090,"OPEN":5221,"VOLUME":864205},{"ADJ_CLOSE":5348,"CLOSE":5348,"DATE":"2019-12-05","HIGH":5360,"LOW":5200,"OPEN":5230,"VOLUME":530757},{"ADJ_CLOSE":5289,"CLOSE":5289,"DATE":"2019-12-06","HIGH":5358,"LOW":5255,"OPEN":5348,"VOLUME":382515},{"ADJ_CLOSE":5197.1,"CLOSE":5197.1,"DATE":"2019-12-09","HIGH":5230,"LOW":5170,"OPEN":5190,"VOLUME":492147},{"ADJ_CLOSE":5336,"CLOSE":5336,"DATE":"2019-12-10","HIGH":5400,"LOW":5179.9,"OPEN":5180,"VOLUME":707651},{"ADJ_CLOSE":5561,"CLOSE":5561,"DATE":"2019-12-11","HIGH":5573,"LOW":5400,"OPEN":5336,"VOLUME":700829},{"ADJ_CLOSE":5670,"CLOSE":5670,"DATE":"2019-12-12","HIGH":5676,"LOW":5570,"OPEN":5620,"VOLUME":434674},{"ADJ_CLOSE":5749,"CLOSE":5749,"DATE":"2019-12-13","HIGH":5900,"LOW":5720,"OPEN":5730.1,"VOLUME":494885},{"ADJ_CLOSE":5750.1,"CLOSE":5750.1,"DATE":"2019-12-16","HIGH":5857,"LOW":5725,"OPEN":5749,"VOLUME":185400},{"ADJ_CLOSE":5650,"CLOSE":5650,"DATE":"2019-12-17","HIGH":5735,"LOW":5561,"OPEN":5750.1,"VOLUME":336578},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2019-12-18","HIGH":5790,"LOW":5570,"OPEN":5601,"VOLUME":714967},{"ADJ_CLOSE":5790,"CLOSE":5790,"DATE":"2019-12-19","HIGH":5800,"LOW":5701,"OPEN":5700,"VOLUME":202929},{"ADJ_CLOSE":5799,"CLOSE":5799,"DATE":"2019-12-20","HIGH":5860,"LOW":5550,"OPEN":5790,"VOLUME":416768},{"ADJ_CLOSE":5780,"CLOSE":5780,"DATE":"2019-12-23","HIGH":5900,"LOW":5750,"OPEN":5900,"VOLUME":113928},{"ADJ_CLOSE":5778.9,"CLOSE":5778.9,"DATE":"2019-12-24","HIGH":5778.9,"LOW":5700,"OPEN":5750,"VOLUME":45655},{"ADJ_CLOSE":5680,"CLOSE":5680,"DATE":"2019-12-26","HIGH":5800,"LOW":5680,"OPEN":5778.9,"VOLUME":147798},{"ADJ_CLOSE":5679.9,"CLOSE":5679.9,"DATE":"2019-12-27","HIGH":5700,"LOW":5620,"OPEN":5680,"VOLUME":139920},{"ADJ_CLOSE":5697,"CLOSE":5697,"DATE":"2019-12-30","HIGH":5750,"LOW":5650,"OPEN":5679.9,"VOLUME":63358},{"ADJ_CLOSE":5710,"CLOSE":5710,"DATE":"2020-01-02","HIGH":5765,"LOW":5700,"OPEN":5697,"VOLUME":350246},{"ADJ_CLOSE":5801.2,"CLOSE":5801.2,"DATE":"2020-01-03","HIGH":5900,"LOW":5605,"OPEN":5710,"VOLUME":342403},{"ADJ_CLOSE":5714,"CLOSE":5714,"DATE":"2020-01-06","HIGH":5798,"LOW":5621,"OPEN":5801.2,"VOLUME":286646},{"ADJ_CLOSE":5660,"CLOSE":5660,"DATE":"2020-01-07","HIGH":5785,"LOW":5660,"OPEN":5714,"VOLUME":578501},{"ADJ_CLOSE":5638,"CLOSE":5638,"DATE":"2020-01-08","HIGH":5729.9,"LOW":5638,"OPEN":5660,"VOLUME":691173},{"ADJ_CLOSE":5589.9,"CLOSE":5589.9,"DATE":"2020-01-09","HIGH":5679,"LOW":5541.5,"OPEN":5670,"VOLUME":287975},{"ADJ_CLOSE":5680,"CLOSE":5680,"DATE":"2020-01-10","HIGH":5690,"LOW":5560.1,"OPEN":5589.9,"VOLUME":245090},{"ADJ_CLOSE":5670,"CLOSE":5670,"DATE":"2020-01-13","HIGH":5750,"LOW":5621,"OPEN":5680,"VOLUME":313863},{"ADJ_CLOSE":5600,"CLOSE":5600,"DATE":"2020-01-14","HIGH":5750,"LOW":5560.1,"OPEN":5670,"VOLUME":599577},{"ADJ_CLOSE":5450,"CLOSE":5450,"DATE":"2020-01-15","HIGH":5630,"LOW":5450,"OPEN":5600,"VOLUME":141988},{"ADJ_CLOSE":5355,"CLOSE":5355,"DATE":"2020-01-16","HIGH":5460,"LOW":5300,"OPEN":5450,"VOLUME":223519},{"ADJ_CLOSE":5410,"CLOSE":5410,"DATE":"2020-01-17","HIGH":5450,"LOW":5352.3,"OPEN":5400,"VOLUME":922051},{"ADJ_CLOSE":5370,"CLOSE":5370,"DATE":"2020-01-20","HIGH":5420,"LOW":5367,"OPEN":5410,"VOLUME":94538},{"ADJ_CLOSE":5280,"CLOSE":5280,"DATE":"2020-01-21","HIGH":5370,"LOW":5268.9,"OPEN":5370,"VOLUME":181001},{"ADJ_CLOSE":5279.9,"CLOSE":5279.9,"DATE":"2020-01-22","HIGH":5350,"LOW":5265.1,"OPEN":5280,"VOLUME":270010},{"ADJ_CLOSE":5166,"CLOSE":5166,"DATE":"2020-01-23","HIGH":5275,"LOW":5150,"OPEN":5275,"VOLUME":307932},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2020-01-24","HIGH":5200,"LOW":5125,"OPEN":5166,"VOLUME":227506},{"ADJ_CLOSE":4950,"CLOSE":4950,"DATE":"2020-01-27","HIGH":5200,"LOW":4914,"OPEN":5000,"VOLUME":486445},{"ADJ_CLOSE":4950,"CLOSE":4950,"DATE":"2020-01-28","HIGH":5000,"LOW":4950,"OPEN":4951,"VOLUME":317797},{"ADJ_CLOSE":4964.9,"CLOSE":4964.9,"DATE":"2020-01-29","HIGH":4999.9,"LOW":4950,"OPEN":4950,"VOLUME":98262},{"ADJ_CLOSE":4871.7,"CLOSE":4871.7,"DATE":"2020-01-30","HIGH":4950,"LOW":4801,"OPEN":4899.5,"VOLUME":251984},{"ADJ_CLOSE":4760,"CLOSE":4760,"DATE":"2020-01-31","HIGH":4870,"LOW":4749.9,"OPEN":4820,"VOLUME":165332},{"ADJ_CLOSE":4630,"CLOSE":4630,"DATE":"2020-02-03","HIGH":4760,"LOW":4629,"OPEN":4760,"VOLUME":314433},{"ADJ_CLOSE":4989,"CLOSE":4989,"DATE":"2020-02-04","HIGH":4989,"LOW":4630,"OPEN":4630.1,"VOLUME":1192818},{"ADJ_CLOSE":5000,"CLOSE":5000,"DATE":"2020-02-05","HIGH":5140,"LOW":4950,"OPEN":4989,"VOLUME":442110},{"ADJ_CLOSE":4941.5,"CLOSE":4941.5,"DATE":"2020-02-06","HIGH":5119.9,"LOW":4860,"OPEN":5000,"VOLUME":128371},{"ADJ_CLOSE":4710,"CLOSE":4710,"DATE":"2020-02-07","HIGH":4930,"LOW":4710,"OPEN":4941.5,"VOLUME":171089},{"ADJ_CLOSE":4775,"CLOSE":4775,"DATE":"2020-02-10","HIGH":4800,"LOW":4702,"OPEN":4710,"VOLUME":152189},{"ADJ_CLOSE":5088,"CLOSE":5088,"DATE":"2020-02-11","HIGH":5088,"LOW":4925,"OPEN":4926,"VOLUME":375866},{"ADJ_CLOSE":5161.7,"CLOSE":5161.7,"DATE":"2020-02-12","HIGH":5269.7,"LOW":5101,"OPEN":5101,"VOLUME":355215},{"ADJ_CLOSE":5095,"CLOSE":5095,"DATE":"2020-02-13","HIGH":5144.9,"LOW":4950,"OPEN":5144.9,"VOLUME":343157},{"ADJ_CLOSE":5144.2,"CLOSE":5144.2,"DATE":"2020-02-14","HIGH":5155,"LOW":5050.3,"OPEN":5100,"VOLUME":301457},{"ADJ_CLOSE":5170,"CLOSE":5170,"DATE":"2020-02-17","HIGH":5200,"LOW":5110,"OPEN":5160,"VOLUME":154879},{"ADJ_CLOSE":5035,"CLOSE":5035,"DATE":"2020-02-18","HIGH":5150,"LOW":5020,"OPEN":5170,"VOLUME":141584},{"ADJ_CLOSE":4940,"CLOSE":4940,"DATE":"2020-02-19","HIGH":5050,"LOW":4800,"OPEN":4800,"VOLUME":307921},{"ADJ_CLOSE":5100,"CLOSE":5100,"DATE":"2020-02-20","HIGH":5145,"LOW":4951.8,"OPEN":4940,"VOLUME":700433},{"ADJ_CLOSE":5038.4,"CLOSE":5038.4,"DATE":"2020-02-21","HIGH":5120,"LOW":5000,"OPEN":5100,"VOLUME":186389},{"ADJ_CLOSE":4810,"CLOSE":4810,"DATE":"2020-02-24","HIGH":5000,"LOW":4800.1,"OPEN":5038.4,"VOLUME":451409},{"ADJ_CLOSE":4780,"CLOSE":4780,"DATE":"2020-02-25","HIGH":4890,"LOW":4740,"OPEN":4810,"VOLUME":482115},{"ADJ_CLOSE":4705,"CLOSE":4705,"DATE":"2020-02-26","HIGH":4800,"LOW":4700,"OPEN":4780,"VOLUME":656476},{"ADJ_CLOSE":4769,"CLOSE":4769,"DATE":"2020-02-27","HIGH":4769,"LOW":4510,"OPEN":4705,"VOLUME":1099226},{"ADJ_CLOSE":4630,"CLOSE":4630,"DATE":"2020-02-28","HIGH":4799.9,"LOW":4581,"OPEN":4769,"VOLUME":232417},{"ADJ_CLOSE":4869,"CLOSE":4869,"DATE":"2020-03-02","HIGH":4869,"LOW":4660,"OPEN":4660,"VOLUME":484256},{"ADJ_CLOSE":4898,"CLOSE":4898,"DATE":"2020-03-03","HIGH":4950,"LOW":4750,"OPEN":4849,"VOLUME":390556},{"ADJ_CLOSE":4846.6,"CLOSE":4846.6,"DATE":"2020-03-04","HIGH":4980,"LOW":4831,"OPEN":4898,"VOLUME":674737},{"ADJ_CLOSE":4700,"CLOSE":4700,"DATE":"2020-03-05","HIGH":4851.3,"LOW":4630,"OPEN":4846.6,"VOLUME":459936},{"ADJ_CLOSE":4729.5,"CLOSE":4729.5,"DATE":"2020-03-06","HIGH":4760,"LOW":4558.5,"OPEN":4700,"VOLUME":545681},{"ADJ_CLOSE":4498,"CLOSE":4498,"DATE":"2020-03-09","HIGH":4590,"LOW":4498,"OPEN":4550,"VOLUME":916884},{"ADJ_CLOSE":4626,"CLOSE":4626,"DATE":"2020-03-10","HIGH":4720,"LOW":4559.9,"OPEN":4651,"VOLUME":575467},{"ADJ_CLOSE":4500,"CLOSE":4500,"DATE":"2020-03-11","HIGH":4625,"LOW":4500,"OPEN":4626,"VOLUME":494932},{"ADJ_CLOSE":4150,"CLOSE":4150,"DATE":"2020-03-12","HIGH":4399,"LOW":3950,"OPEN":4399,"VOLUME":876716},{"ADJ_CLOSE":4300,"CLOSE":4300,"DATE":"2020-03-13","HIGH":4500,"LOW":4070.8,"OPEN":4300,"VOLUME":761165},{"ADJ_CLOSE":3500,"CLOSE":3500,"DATE":"2020-03-16","HIGH":4295,"LOW":3500,"OPEN":4096.9,"VOLUME":425291},{"ADJ_CLOSE":3450.3,"CLOSE":3450.3,"DATE":"2020-03-17","HIGH":3750,"LOW":3300,"OPEN":3505,"VOLUME":808037},{"ADJ_CLOSE":2501.1,"CLOSE":2501.1,"DATE":"2020-03-18","HIGH":3361,"LOW":2300,"OPEN":3450.3,"VOLUME":2521351},{"ADJ_CLOSE":2750.1,"CLOSE":2750.1,"DATE":"2020-03-19","HIGH":2940,"LOW":2500,"OPEN":2500,"VOLUME":1124170},{"ADJ_CLOSE":2800,"CLOSE":2800,"DATE":"2020-03-20","HIGH":3300,"LOW":2800,"OPEN":2750.1,"VOLUME":677090},{"ADJ_CLOSE":2599,"CLOSE":2599,"DATE":"2020-03-23","HIGH":2980,"LOW":2520.1,"OPEN":2790,"VOLUME":366082},{"ADJ_CLOSE":2800,"CLOSE":2800,"DATE":"2020-03-24","HIGH":2940,"LOW":2670,"OPEN":2599,"VOLUME":649316},{"ADJ_CLOSE":3200.1,"CLOSE":3200.1,"DATE":"2020-03-25","HIGH":3400.1,"LOW":3002,"OPEN":3002,"VOLUME":1931724},{"ADJ_CLOSE":3275,"CLOSE":3275,"DATE":"2020-03-26","HIGH":3320,"LOW":3050,"OPEN":3200,"VOLUME":2461562},{"ADJ_CLOSE":3200,"CLOSE":3200,"DATE":"2020-03-27","HIGH":3258.5,"LOW":3100,"OPEN":3258.5,"VOLUME":443601},{"ADJ_CLOSE":3500,"CLOSE":3500,"DATE":"2020-03-30","HIGH":3550,"LOW":3201,"OPEN":3201,"VOLUME":563510},{"ADJ_CLOSE":3671,"CLOSE":3671,"DATE":"2020-03-31","HIGH":3779.9,"LOW":3610,"OPEN":3610,"VOLUME":699623},{"ADJ_CLOSE":3620,"CLOSE":3620,"DATE":"2020-04-01","HIGH":3664.4,"LOW":3500,"OPEN":3664.4,"VOLUME":462602},{"ADJ_CLOSE":3740,"CLOSE":3740,"DATE":"2020-04-02","HIGH":3855.3,"LOW":3620,"OPEN":3620,"VOLUME":506643},{"ADJ_CLOSE":3696.2,"CLOSE":3696.2,"DATE":"2020-04-03","HIGH":3900,"LOW":3688,"OPEN":3780,"VOLUME":417475},{"ADJ_CLOSE":3950,"CLOSE":3950,"DATE":"2020-04-06","HIGH":3950,"LOW":3800,"OPEN":3800,"VOLUME":572847},{"ADJ_CLOSE":3815,"CLOSE":3815,"DATE":"2020-04-07","HIGH":4250,"LOW":3800,"OPEN":4000,"VOLUME":880918},{"ADJ_CLOSE":3881.6,"CLOSE":3881.6,"DATE":"2020-04-08","HIGH":3998,"LOW":3816.6,"OPEN":3816.6,"VOLUME":286896},{"ADJ_CLOSE":3980,"CLOSE":3980,"DATE":"2020-04-09","HIGH":4100,"LOW":3900.3,"OPEN":3900.3,"VOLUME":574927},{"ADJ_CLOSE":3924,"CLOSE":3924,"DATE":"2020-04-13","HIGH":4050,"LOW":3900,"OPEN":3990.1,"VOLUME":301836},{"ADJ_CLOSE":3970.1,"CLOSE":3970.1,"DATE":"2020-04-14","HIGH":4050.1,"LOW":3901.2,"OPEN":3996.9,"VOLUME":506997},{"ADJ_CLOSE":3871,"CLOSE":3871,"DATE":"2020-04-15","HIGH":3950.1,"LOW":3815,"OPEN":3925,"VOLUME":452939},{"ADJ_CLOSE":3900,"CLOSE":3900,"DATE":"2020-04-16","HIGH":3940,"LOW":3785,"OPEN":3871,"VOLUME":139638},{"ADJ_CLOSE":3950,"CLOSE":3950,"DATE":"2020-04-17","HIGH":4060,"LOW":3930,"OPEN":4000,"VOLUME":320227},{"ADJ_CLOSE":3866,"CLOSE":3866,"DATE":"2020-04-20","HIGH":4000.1,"LOW":3866,"OPEN":3950,"VOLUME":568854},{"ADJ_CLOSE":3700,"CLOSE":3700,"DATE":"2020-04-21","HIGH":3848,"LOW":3699.9,"OPEN":3799.9,"VOLUME":455840},{"ADJ_CLOSE":3700,"CLOSE":3700,"DATE":"2020-04-22","HIGH":3775,"LOW":3681,"OPEN":3775,"VOLUME":513810},{"ADJ_CLOSE":3925,"CLOSE":3925,"DATE":"2020-04-23","HIGH":3950,"LOW":3701,"OPEN":3701,"VOLUME":524068},{"ADJ_CLOSE":3810,"CLOSE":3810,"DATE":"2020-04-24","HIGH":4000,"LOW":3810,"OPEN":4000,"VOLUME":274649},{"ADJ_CLOSE":3951,"CLOSE":3951,"DATE":"2020-04-27","HIGH":3960,"LOW":3850.9,"OPEN":3810,"VOLUME":149852},{"ADJ_CLOSE":3995,"CLOSE":3995,"DATE":"2020-04-28","HIGH":4000,"LOW":3962,"OPEN":4000,"VOLUME":687699},{"ADJ_CLOSE":4100,"CLOSE":4100,"DATE":"2020-04-29","HIGH":4199,"LOW":4005.1,"OPEN":4010,"VOLUME":764843},{"ADJ_CLOSE":4075,"CLOSE":4075,"DATE":"2020-04-30","HIGH":4143,"LOW":3950,"OPEN":4050,"VOLUME":306057},{"ADJ_CLOSE":3994,"CLOSE":3994,"DATE":"2020-05-04","HIGH":3994.7,"LOW":3850,"OPEN":3994.7,"VOLUME":358378},{"ADJ_CLOSE":4000,"CLOSE":4000,"DATE":"2020-05-05","HIGH":4050,"LOW":3994.9,"OPEN":4000,"VOLUME":399764},{"ADJ_CLOSE":3975,"CLOSE":3975,"DATE":"2020-05-06","HIGH":4050,"LOW":3880.1,"OPEN":4015,"VOLUME":371143},{"ADJ_CLOSE":4079,"CLOSE":4079,"DATE":"2020-05-07","HIGH":4120,"LOW":4010,"OPEN":4010,"VOLUME":677142},{"ADJ_CLOSE":4050,"CLOSE":4050,"DATE":"2020-05-08","HIGH":4180,"LOW":4050,"OPEN":4120,"VOLUME":418728},{"ADJ_CLOSE":4021.5,"CLOSE":4021.5,"DATE":"2020-05-11","HIGH":4050,"LOW":3940,"OPEN":4050,"VOLUME":225689},{"ADJ_CLOSE":4030,"CLOSE":4030,"DATE":"2020-05-12","HIGH":4092,"LOW":4025,"OPEN":4030,"VOLUME":260701},{"ADJ_CLOSE":3838.5,"CLOSE":3838.5,"DATE":"2020-05-13","HIGH":4021.5,"LOW":3716,"OPEN":4021.5,"VOLUME":482474},{"ADJ_CLOSE":3900,"CLOSE":3900,"DATE":"2020-05-14","HIGH":3970,"LOW":3700,"OPEN":3800,"VOLUME":605698},{"ADJ_CLOSE":4000,"CLOSE":4000,"DATE":"2020-05-15","HIGH":4029.8,"LOW":3912,"OPEN":3912,"VOLUME":378473},{"ADJ_CLOSE":4185,"CLOSE":4185,"DATE":"2020-05-18","HIGH":4230,"LOW":4151,"OPEN":4151,"VOLUME":773837},{"ADJ_CLOSE":4490,"CLOSE":4490,"DATE":"2020-05-19","HIGH":4498,"LOW":4250,"OPEN":4185,"VOLUME":948842},{"ADJ_CLOSE":4719,"CLOSE":4719,"DATE":"2020-05-20","HIGH":4800,"LOW":4555,"OPEN":4614,"VOLUME":794438},{"ADJ_CLOSE":4900,"CLOSE":4900,"DATE":"2020-05-22","HIGH":4999,"LOW":4575.1,"OPEN":4750,"VOLUME":581402},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2020-05-25","HIGH":5200,"LOW":4925,"OPEN":5000,"VOLUME":556423},{"ADJ_CLOSE":5000,"CLOSE":5000,"DATE":"2020-05-26","HIGH":5390,"LOW":4961,"OPEN":5265,"VOLUME":783052},{"ADJ_CLOSE":4900,"CLOSE":4900,"DATE":"2020-05-27","HIGH":5050,"LOW":4750,"OPEN":5005,"VOLUME":836214},{"ADJ_CLOSE":5175,"CLOSE":5175,"DATE":"2020-05-28","HIGH":5350,"LOW":5090,"OPEN":5300,"VOLUME":1447173},{"ADJ_CLOSE":5205,"CLOSE":5205,"DATE":"2020-05-29","HIGH":5300,"LOW":5120,"OPEN":5180,"VOLUME":757680},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2020-06-01","HIGH":5399,"LOW":5260,"OPEN":5260,"VOLUME":620753},{"ADJ_CLOSE":5535,"CLOSE":5535,"DATE":"2020-06-02","HIGH":5555,"LOW":5402,"OPEN":5411,"VOLUME":1005573},{"ADJ_CLOSE":5450,"CLOSE":5450,"DATE":"2020-06-03","HIGH":5651,"LOW":5412,"OPEN":5556,"VOLUME":929860},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2020-06-04","HIGH":5455,"LOW":5284.3,"OPEN":5455,"VOLUME":543788},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2020-06-05","HIGH":5535,"LOW":5325,"OPEN":5402,"VOLUME":431476},{"ADJ_CLOSE":5640,"CLOSE":5640,"DATE":"2020-06-08","HIGH":5652,"LOW":5550,"OPEN":5635.1,"VOLUME":826894},{"ADJ_CLOSE":5600,"CLOSE":5600,"DATE":"2020-06-09","HIGH":5640,"LOW":5506,"OPEN":5599.7,"VOLUME":379013},{"ADJ_CLOSE":5650,"CLOSE":5650,"DATE":"2020-06-10","HIGH":5800,"LOW":5636,"OPEN":5650,"VOLUME":405409},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2020-06-11","HIGH":5570,"LOW":5375,"OPEN":5570,"VOLUME":324095},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2020-06-12","HIGH":5561,"LOW":5379.9,"OPEN":5400,"VOLUME":333291},{"ADJ_CLOSE":5318,"CLOSE":5318,"DATE":"2020-06-15","HIGH":5380,"LOW":5150,"OPEN":5380,"VOLUME":269838},{"ADJ_CLOSE":5280,"CLOSE":5280,"DATE":"2020-06-16","HIGH":5525,"LOW":5270,"OPEN":5500,"VOLUME":271698},{"ADJ_CLOSE":5307.2,"CLOSE":5307.2,"DATE":"2020-06-17","HIGH":5400,"LOW":5291,"OPEN":5350,"VOLUME":157917},{"ADJ_CLOSE":5190,"CLOSE":5190,"DATE":"2020-06-18","HIGH":5399,"LOW":5190,"OPEN":5399,"VOLUME":260662},{"ADJ_CLOSE":5150,"CLOSE":5150,"DATE":"2020-06-19","HIGH":5325,"LOW":5150,"OPEN":5201,"VOLUME":456697},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2020-06-22","HIGH":5340,"LOW":5151.1,"OPEN":5240,"VOLUME":308518},{"ADJ_CLOSE":5480,"CLOSE":5480,"DATE":"2020-06-23","HIGH":5480,"LOW":5300,"OPEN":5400,"VOLUME":443664},{"ADJ_CLOSE":5450,"CLOSE":5450,"DATE":"2020-06-24","HIGH":5580,"LOW":5400,"OPEN":5500,"VOLUME":307446},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2020-06-25","HIGH":5495,"LOW":5381,"OPEN":5450,"VOLUME":218130},{"ADJ_CLOSE":5310.5,"CLOSE":5310.5,"DATE":"2020-06-26","HIGH":5480,"LOW":5275.1,"OPEN":5400,"VOLUME":236179},{"ADJ_CLOSE":5320,"CLOSE":5320,"DATE":"2020-06-30","HIGH":5469,"LOW":5320,"OPEN":5320,"VOLUME":98850},{"ADJ_CLOSE":5459.8,"CLOSE":5459.8,"DATE":"2020-07-01","HIGH":5500,"LOW":5360,"OPEN":5320,"VOLUME":129792},{"ADJ_CLOSE":5622,"CLOSE":5622,"DATE":"2020-07-02","HIGH":5648.1,"LOW":5500,"OPEN":5500.1,"VOLUME":505020},{"ADJ_CLOSE":5630.7,"CLOSE":5630.7,"DATE":"2020-07-03","HIGH":5680,"LOW":5500,"OPEN":5590,"VOLUME":251872},{"ADJ_CLOSE":5780,"CLOSE":5780,"DATE":"2020-07-06","HIGH":5900,"LOW":5780,"OPEN":5799,"VOLUME":650531},{"ADJ_CLOSE":5650,"CLOSE":5650,"DATE":"2020-07-07","HIGH":5795,"LOW":5635,"OPEN":5780,"VOLUME":496229},{"ADJ_CLOSE":5681,"CLOSE":5681,"DATE":"2020-07-08","HIGH":5840,"LOW":5650,"OPEN":5651,"VOLUME":424623},{"ADJ_CLOSE":5498,"CLOSE":5498,"DATE":"2020-07-09","HIGH":5600,"LOW":5465,"OPEN":5600,"VOLUME":420652},{"ADJ_CLOSE":5485,"CLOSE":5485,"DATE":"2020-07-10","HIGH":5570,"LOW":5451,"OPEN":5520,"VOLUME":367092},{"ADJ_CLOSE":5666,"CLOSE":5666,"DATE":"2020-07-13","HIGH":5740,"LOW":5599,"OPEN":5600,"VOLUME":282478},{"ADJ_CLOSE":5900,"CLOSE":5900,"DATE":"2020-07-14","HIGH":5900,"LOW":5600,"OPEN":5671,"VOLUME":574344},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2020-07-15","HIGH":6079,"LOW":5600,"OPEN":6036,"VOLUME":1036818},{"ADJ_CLOSE":5584,"CLOSE":5584,"DATE":"2020-07-17","HIGH":5679,"LOW":5450,"OPEN":5679,"VOLUME":394533},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2020-07-20","HIGH":5584,"LOW":5327,"OPEN":5584,"VOLUME":519235},{"ADJ_CLOSE":5450,"CLOSE":5450,"DATE":"2020-07-21","HIGH":5490,"LOW":5385,"OPEN":5412.1,"VOLUME":634476},{"ADJ_CLOSE":5760,"CLOSE":5760,"DATE":"2020-07-22","HIGH":5780,"LOW":5498,"OPEN":5498,"VOLUME":954753},{"ADJ_CLOSE":5860.1,"CLOSE":5860.1,"DATE":"2020-07-23","HIGH":6050,"LOW":5820,"OPEN":5820,"VOLUME":669936},{"ADJ_CLOSE":5855,"CLOSE":5855,"DATE":"2020-07-24","HIGH":5979.8,"LOW":5843,"OPEN":5849.9,"VOLUME":422646},{"ADJ_CLOSE":5850,"CLOSE":5850,"DATE":"2020-07-27","HIGH":5989,"LOW":5850,"OPEN":5855,"VOLUME":188421},{"ADJ_CLOSE":5830,"CLOSE":5830,"DATE":"2020-07-28","HIGH":5920,"LOW":5830,"OPEN":5850,"VOLUME":324381},{"ADJ_CLOSE":5779.8,"CLOSE":5779.8,"DATE":"2020-07-29","HIGH":5889.1,"LOW":5620,"OPEN":5889,"VOLUME":396830},{"ADJ_CLOSE":5695,"CLOSE":5695,"DATE":"2020-07-30","HIGH":5754,"LOW":5655,"OPEN":5754,"VOLUME":313153},{"ADJ_CLOSE":5700.1,"CLOSE":5700.1,"DATE":"2020-07-31","HIGH":5800,"LOW":5700,"OPEN":5700,"VOLUME":110284},{"ADJ_CLOSE":5870,"CLOSE":5870,"DATE":"2020-08-03","HIGH":5890,"LOW":5799.9,"OPEN":5811.1,"VOLUME":294964},{"ADJ_CLOSE":5925,"CLOSE":5925,"DATE":"2020-08-04","HIGH":6000,"LOW":5886,"OPEN":5900,"VOLUME":366737},{"ADJ_CLOSE":6040.1,"CLOSE":6040.1,"DATE":"2020-08-05","HIGH":6150,"LOW":5950,"OPEN":5950,"VOLUME":466879},{"ADJ_CLOSE":5964.7,"CLOSE":5964.7,"DATE":"2020-08-06","HIGH":6150,"LOW":5920,"OPEN":6060,"VOLUME":255638},{"ADJ_CLOSE":6090,"CLOSE":6090,"DATE":"2020-08-07","HIGH":6099.9,"LOW":6000,"OPEN":6001,"VOLUME":384229},{"ADJ_CLOSE":6641.9,"CLOSE":6641.9,"DATE":"2020-08-10","HIGH":6641.9,"LOW":6301,"OPEN":6311,"VOLUME":1286353},{"ADJ_CLOSE":6689,"CLOSE":6689,"DATE":"2020-08-11","HIGH":6900,"LOW":6655,"OPEN":6799,"VOLUME":870754},{"ADJ_CLOSE":6764.9,"CLOSE":6764.9,"DATE":"2020-08-12","HIGH":6800,"LOW":6689,"OPEN":6800,"VOLUME":449472},{"ADJ_CLOSE":6599.8,"CLOSE":6599.8,"DATE":"2020-08-13","HIGH":6775,"LOW":6599.8,"OPEN":6765,"VOLUME":416859},{"ADJ_CLOSE":6719,"CLOSE":6719,"DATE":"2020-08-14","HIGH":6739,"LOW":6600,"OPEN":6640,"VOLUME":369777},{"ADJ_CLOSE":6859,"CLOSE":6859,"DATE":"2020-08-17","HIGH":6859,"LOW":6752.1,"OPEN":6752.1,"VOLUME":233960},{"ADJ_CLOSE":7118.9,"CLOSE":7118.9,"DATE":"2020-08-18","HIGH":7120,"LOW":7000,"OPEN":7000,"VOLUME":577992},{"ADJ_CLOSE":7130,"CLOSE":7130,"DATE":"2020-08-19","HIGH":7415,"LOW":7099,"OPEN":7099,"VOLUME":569468},{"ADJ_CLOSE":7249,"CLOSE":7249,"DATE":"2020-08-20","HIGH":7360,"LOW":6987,"OPEN":7199,"VOLUME":283002},{"ADJ_CLOSE":7130.3,"CLOSE":7130.3,"DATE":"2020-08-21","HIGH":7248,"LOW":7099.9,"OPEN":7248,"VOLUME":180183},{"ADJ_CLOSE":7049,"CLOSE":7049,"DATE":"2020-08-24","HIGH":7230.1,"LOW":7049,"OPEN":7135.1,"VOLUME":135138},{"ADJ_CLOSE":6917.9,"CLOSE":6917.9,"DATE":"2020-08-25","HIGH":7120,"LOW":6800,"OPEN":7040,"VOLUME":273822},{"ADJ_CLOSE":6990,"CLOSE":6990,"DATE":"2020-08-26","HIGH":6990,"LOW":6850,"OPEN":6948,"VOLUME":235297},{"ADJ_CLOSE":7064,"CLOSE":7064,"DATE":"2020-08-27","HIGH":7150,"LOW":6990,"OPEN":7000,"VOLUME":208312},{"ADJ_CLOSE":6980.4,"CLOSE":6980.4,"DATE":"2020-08-28","HIGH":7194.9,"LOW":6900,"OPEN":7102,"VOLUME":62427},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2020-08-31","HIGH":7070,"LOW":6899.9,"OPEN":7068,"VOLUME":167953},{"ADJ_CLOSE":6890,"CLOSE":6890,"DATE":"2020-09-01","HIGH":7000,"LOW":6800,"OPEN":7000,"VOLUME":214353},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2020-09-02","HIGH":7048.9,"LOW":6892,"OPEN":7048.9,"VOLUME":246395},{"ADJ_CLOSE":7075,"CLOSE":7075,"DATE":"2020-09-03","HIGH":7100,"LOW":6936,"OPEN":6969,"VOLUME":347662},{"ADJ_CLOSE":7050,"CLOSE":7050,"DATE":"2020-09-04","HIGH":7100,"LOW":7000,"OPEN":7041,"VOLUME":229137},{"ADJ_CLOSE":7290,"CLOSE":7290,"DATE":"2020-09-07","HIGH":7290,"LOW":7055,"OPEN":7055,"VOLUME":194256},{"ADJ_CLOSE":7279.9,"CLOSE":7279.9,"DATE":"2020-09-08","HIGH":7315,"LOW":7201,"OPEN":7290,"VOLUME":211640},{"ADJ_CLOSE":7210,"CLOSE":7210,"DATE":"2020-09-09","HIGH":7298,"LOW":7180,"OPEN":7270,"VOLUME":125054},{"ADJ_CLOSE":7106.5,"CLOSE":7106.5,"DATE":"2020-09-10","HIGH":7234.9,"LOW":7033,"OPEN":7210,"VOLUME":125390},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2020-09-11","HIGH":7300,"LOW":7100,"OPEN":7106.5,"VOLUME":266467},{"ADJ_CLOSE":7525,"CLOSE":7525,"DATE":"2020-09-14","HIGH":7540,"LOW":7300,"OPEN":7325,"VOLUME":417887},{"ADJ_CLOSE":7499,"CLOSE":7499,"DATE":"2020-09-15","HIGH":7670,"LOW":7460,"OPEN":7525,"VOLUME":396720},{"ADJ_CLOSE":7203,"CLOSE":7203,"DATE":"2020-09-16","HIGH":7474,"LOW":7165,"OPEN":7460,"VOLUME":356120},{"ADJ_CLOSE":6860,"CLOSE":6860,"DATE":"2020-09-17","HIGH":7202.5,"LOW":6760,"OPEN":7202.5,"VOLUME":992839},{"ADJ_CLOSE":6698.9,"CLOSE":6698.9,"DATE":"2020-09-21","HIGH":6730,"LOW":6517,"OPEN":6700,"VOLUME":337302},{"ADJ_CLOSE":6664,"CLOSE":6664,"DATE":"2020-09-22","HIGH":6850,"LOW":6610,"OPEN":6700,"VOLUME":366059},{"ADJ_CLOSE":6255,"CLOSE":6255,"DATE":"2020-09-23","HIGH":6690,"LOW":6199.9,"OPEN":6670,"VOLUME":411231},{"ADJ_CLOSE":6330.1,"CLOSE":6330.1,"DATE":"2020-09-24","HIGH":6480,"LOW":6262,"OPEN":6281,"VOLUME":437845},{"ADJ_CLOSE":6264.9,"CLOSE":6264.9,"DATE":"2020-09-25","HIGH":6400,"LOW":6264.9,"OPEN":6389,"VOLUME":405660},{"ADJ_CLOSE":6299,"CLOSE":6299,"DATE":"2020-09-28","HIGH":6374.4,"LOW":6299,"OPEN":6340,"VOLUME":853096},{"ADJ_CLOSE":6399,"CLOSE":6399,"DATE":"2020-09-29","HIGH":6450,"LOW":6303,"OPEN":6303,"VOLUME":660587},{"ADJ_CLOSE":6615,"CLOSE":6615,"DATE":"2020-09-30","HIGH":6699,"LOW":6500,"OPEN":6399,"VOLUME":623672},{"ADJ_CLOSE":6650,"CLOSE":6650,"DATE":"2020-10-01","HIGH":6825,"LOW":6525,"OPEN":6700,"VOLUME":344674},{"ADJ_CLOSE":6550,"CLOSE":6550,"DATE":"2020-10-02","HIGH":6710,"LOW":6451,"OPEN":6650,"VOLUME":165947},{"ADJ_CLOSE":6719.9,"CLOSE":6719.9,"DATE":"2020-10-05","HIGH":6750,"LOW":6550,"OPEN":6551.1,"VOLUME":116181},{"ADJ_CLOSE":6620.1,"CLOSE":6620.1,"DATE":"2020-10-06","HIGH":6810,"LOW":6601.2,"OPEN":6719.9,"VOLUME":125190},{"ADJ_CLOSE":6425,"CLOSE":6425,"DATE":"2020-10-07","HIGH":6595,"LOW":6400,"OPEN":6595,"VOLUME":181361},{"ADJ_CLOSE":6590,"CLOSE":6590,"DATE":"2020-10-08","HIGH":6650,"LOW":6489,"OPEN":6425,"VOLUME":192828},{"ADJ_CLOSE":6636.8,"CLOSE":6636.8,"DATE":"2020-10-09","HIGH":6789,"LOW":6625,"OPEN":6590,"VOLUME":281420},{"ADJ_CLOSE":6690,"CLOSE":6690,"DATE":"2020-10-13","HIGH":6699,"LOW":6550,"OPEN":6600,"VOLUME":215645},{"ADJ_CLOSE":6677.4,"CLOSE":6677.4,"DATE":"2020-10-14","HIGH":6680,"LOW":6600,"OPEN":6690,"VOLUME":185781},{"ADJ_CLOSE":6520,"CLOSE":6520,"DATE":"2020-10-15","HIGH":6700,"LOW":6460,"OPEN":6600,"VOLUME":233289},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2020-10-16","HIGH":6540,"LOW":6410,"OPEN":6520,"VOLUME":155237},{"ADJ_CLOSE":6340,"CLOSE":6340,"DATE":"2020-10-19","HIGH":6550,"LOW":6335,"OPEN":6450,"VOLUME":173754},{"ADJ_CLOSE":6320,"CLOSE":6320,"DATE":"2020-10-20","HIGH":6440,"LOW":6302,"OPEN":6351,"VOLUME":270022},{"ADJ_CLOSE":6501,"CLOSE":6501,"DATE":"2020-10-21","HIGH":6590,"LOW":6320,"OPEN":6320,"VOLUME":243658},{"ADJ_CLOSE":6580,"CLOSE":6580,"DATE":"2020-10-22","HIGH":6720,"LOW":6501,"OPEN":6501,"VOLUME":585240},{"ADJ_CLOSE":6617.4,"CLOSE":6617.4,"DATE":"2020-10-23","HIGH":6678,"LOW":6499.9,"OPEN":6560,"VOLUME":210183},{"ADJ_CLOSE":6525.7,"CLOSE":6525.7,"DATE":"2020-10-26","HIGH":6617.1,"LOW":6450,"OPEN":6590,"VOLUME":112359},{"ADJ_CLOSE":6598,"CLOSE":6598,"DATE":"2020-10-27","HIGH":6617.4,"LOW":6530,"OPEN":6530,"VOLUME":181084},{"ADJ_CLOSE":6433,"CLOSE":6433,"DATE":"2020-10-28","HIGH":6540,"LOW":6362,"OPEN":6500,"VOLUME":128378},{"ADJ_CLOSE":6380,"CLOSE":6380,"DATE":"2020-10-29","HIGH":6440,"LOW":6352,"OPEN":6433,"VOLUME":83198},{"ADJ_CLOSE":6380,"CLOSE":6380,"DATE":"2020-10-30","HIGH":6410,"LOW":6266,"OPEN":6380,"VOLUME":154829},{"ADJ_CLOSE":6427.9,"CLOSE":6427.9,"DATE":"2020-11-02","HIGH":6540,"LOW":6380,"OPEN":6380,"VOLUME":188156},{"ADJ_CLOSE":6465.6,"CLOSE":6465.6,"DATE":"2020-11-03","HIGH":6520,"LOW":6310,"OPEN":6470,"VOLUME":166779},{"ADJ_CLOSE":6440,"CLOSE":6440,"DATE":"2020-11-04","HIGH":6539.9,"LOW":6410,"OPEN":6475,"VOLUME":57380},{"ADJ_CLOSE":6650.1,"CLOSE":6650.1,"DATE":"2020-11-05","HIGH":6690,"LOW":6370,"OPEN":6440,"VOLUME":200393},{"ADJ_CLOSE":6966.6,"CLOSE":6966.6,"DATE":"2020-11-06","HIGH":6966.6,"LOW":6555,"OPEN":6650.1,"VOLUME":477587},{"ADJ_CLOSE":6815,"CLOSE":6815,"DATE":"2020-11-09","HIGH":7349,"LOW":6815,"OPEN":7160.1,"VOLUME":892190},{"ADJ_CLOSE":6870,"CLOSE":6870,"DATE":"2020-11-10","HIGH":6950,"LOW":6800.1,"OPEN":6950,"VOLUME":374962},{"ADJ_CLOSE":6940,"CLOSE":6940,"DATE":"2020-11-11","HIGH":7050,"LOW":6870.2,"OPEN":6899,"VOLUME":480741},{"ADJ_CLOSE":6855,"CLOSE":6855,"DATE":"2020-11-12","HIGH":6940,"LOW":6830.1,"OPEN":6940,"VOLUME":390783},{"ADJ_CLOSE":6820,"CLOSE":6820,"DATE":"2020-11-13","HIGH":6900,"LOW":6800,"OPEN":6880,"VOLUME":377148},{"ADJ_CLOSE":6870,"CLOSE":6870,"DATE":"2020-11-16","HIGH":7000,"LOW":6870,"OPEN":7000,"VOLUME":515042},{"ADJ_CLOSE":6920,"CLOSE":6920,"DATE":"2020-11-17","HIGH":6980,"LOW":6829.9,"OPEN":6870,"VOLUME":199744},{"ADJ_CLOSE":7080,"CLOSE":7080,"DATE":"2020-11-18","HIGH":7090,"LOW":6930,"OPEN":6930,"VOLUME":441210},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2020-11-19","HIGH":7190,"LOW":7100,"OPEN":7100,"VOLUME":490515},{"ADJ_CLOSE":6979,"CLOSE":6979,"DATE":"2020-11-20","HIGH":7157,"LOW":6930,"OPEN":7100.1,"VOLUME":284781},{"ADJ_CLOSE":7010,"CLOSE":7010,"DATE":"2020-11-23","HIGH":7100,"LOW":6849.9,"OPEN":6979,"VOLUME":317934},{"ADJ_CLOSE":7140,"CLOSE":7140,"DATE":"2020-11-24","HIGH":7164.9,"LOW":7009,"OPEN":7009,"VOLUME":312724},{"ADJ_CLOSE":7099,"CLOSE":7099,"DATE":"2020-11-25","HIGH":7165,"LOW":6990,"OPEN":7140,"VOLUME":195341},{"ADJ_CLOSE":7180,"CLOSE":7180,"DATE":"2020-11-26","HIGH":7200,"LOW":7100,"OPEN":7100,"VOLUME":160353},{"ADJ_CLOSE":7175.5,"CLOSE":7175.5,"DATE":"2020-11-27","HIGH":7250,"LOW":7100,"OPEN":7180,"VOLUME":160004},{"ADJ_CLOSE":7250,"CLOSE":7250,"DATE":"2020-11-30","HIGH":7297,"LOW":7150,"OPEN":7175.5,"VOLUME":366958},{"ADJ_CLOSE":7352,"CLOSE":7352,"DATE":"2020-12-01","HIGH":7387,"LOW":7260,"OPEN":7300,"VOLUME":319051},{"ADJ_CLOSE":7360,"CLOSE":7360,"DATE":"2020-12-02","HIGH":7495,"LOW":7360,"OPEN":7400,"VOLUME":378752},{"ADJ_CLOSE":7418,"CLOSE":7418,"DATE":"2020-12-03","HIGH":7475,"LOW":7360,"OPEN":7410,"VOLUME":234129},{"ADJ_CLOSE":7599.9,"CLOSE":7599.9,"DATE":"2020-12-04","HIGH":7700,"LOW":7422,"OPEN":7582,"VOLUME":688734},{"ADJ_CLOSE":7696.8,"CLOSE":7696.8,"DATE":"2020-12-07","HIGH":7770,"LOW":7420,"OPEN":7605,"VOLUME":396477},{"ADJ_CLOSE":8196.8,"CLOSE":8196.8,"DATE":"2020-12-09","HIGH":8196.8,"LOW":7800.1,"OPEN":7800.1,"VOLUME":768705},{"ADJ_CLOSE":8360,"CLOSE":8360,"DATE":"2020-12-10","HIGH":8550,"LOW":8360,"OPEN":8370,"VOLUME":990077},{"ADJ_CLOSE":8500,"CLOSE":8500,"DATE":"2020-12-11","HIGH":8579.9,"LOW":8400,"OPEN":8400,"VOLUME":551520},{"ADJ_CLOSE":8951,"CLOSE":8951,"DATE":"2020-12-14","HIGH":8951,"LOW":8510,"OPEN":8510,"VOLUME":576626},{"ADJ_CLOSE":8738,"CLOSE":8738,"DATE":"2020-12-15","HIGH":9170,"LOW":8600,"OPEN":9000,"VOLUME":768079},{"ADJ_CLOSE":8835,"CLOSE":8835,"DATE":"2020-12-16","HIGH":8980.1,"LOW":8740,"OPEN":8825,"VOLUME":418702},{"ADJ_CLOSE":8851,"CLOSE":8851,"DATE":"2020-12-17","HIGH":8890.1,"LOW":8770,"OPEN":8801,"VOLUME":377649},{"ADJ_CLOSE":8980,"CLOSE":8980,"DATE":"2020-12-18","HIGH":9050,"LOW":8852,"OPEN":8950,"VOLUME":388301},{"ADJ_CLOSE":9445,"CLOSE":9445,"DATE":"2020-12-21","HIGH":9480,"LOW":8810,"OPEN":8950,"VOLUME":830793},{"ADJ_CLOSE":9260.7,"CLOSE":9260.7,"DATE":"2020-12-22","HIGH":9340.2,"LOW":9150,"OPEN":9339,"VOLUME":625751},{"ADJ_CLOSE":9280,"CLOSE":9280,"DATE":"2020-12-23","HIGH":9300,"LOW":9149.9,"OPEN":9255,"VOLUME":646316},{"ADJ_CLOSE":9290,"CLOSE":9290,"DATE":"2020-12-24","HIGH":9300,"LOW":9190,"OPEN":9280,"VOLUME":172889},{"ADJ_CLOSE":9691,"CLOSE":9691,"DATE":"2020-12-28","HIGH":9800,"LOW":9290,"OPEN":9383,"VOLUME":533738},{"ADJ_CLOSE":9500,"CLOSE":9500,"DATE":"2020-12-29","HIGH":9890,"LOW":9415.4,"OPEN":9740,"VOLUME":343850},{"ADJ_CLOSE":9545,"CLOSE":9545,"DATE":"2020-12-30","HIGH":9590,"LOW":9500,"OPEN":9501.1,"VOLUME":171535},{"ADJ_CLOSE":9780,"CLOSE":9780,"DATE":"2021-01-04","HIGH":9970,"LOW":9550,"OPEN":9800,"VOLUME":454154},{"ADJ_CLOSE":9693.9,"CLOSE":9693.9,"DATE":"2021-01-05","HIGH":9898,"LOW":9620,"OPEN":9803,"VOLUME":439247},{"ADJ_CLOSE":9335,"CLOSE":9335,"DATE":"2021-01-06","HIGH":9693.9,"LOW":9310,"OPEN":9693,"VOLUME":993613},{"ADJ_CLOSE":9500,"CLOSE":9500,"DATE":"2021-01-07","HIGH":9544.9,"LOW":9305,"OPEN":9370,"VOLUME":747352},{"ADJ_CLOSE":9470.8,"CLOSE":9470.8,"DATE":"2021-01-08","HIGH":9649,"LOW":9201,"OPEN":9500,"VOLUME":615061},{"ADJ_CLOSE":9299,"CLOSE":9299,"DATE":"2021-01-11","HIGH":9470,"LOW":9250,"OPEN":9470,"VOLUME":573116},{"ADJ_CLOSE":9194.9,"CLOSE":9194.9,"DATE":"2021-01-12","HIGH":9350,"LOW":9010,"OPEN":9299,"VOLUME":798518},{"ADJ_CLOSE":9399.9,"CLOSE":9399.9,"DATE":"2021-01-13","HIGH":9420,"LOW":9000,"OPEN":9192,"VOLUME":738915},{"ADJ_CLOSE":9452.2,"CLOSE":9452.2,"DATE":"2021-01-14","HIGH":9549.9,"LOW":9349.9,"OPEN":9450,"VOLUME":677056},{"ADJ_CLOSE":9270,"CLOSE":9270,"DATE":"2021-01-15","HIGH":9479.1,"LOW":9215,"OPEN":9452.2,"VOLUME":304206},{"ADJ_CLOSE":9479,"CLOSE":9479,"DATE":"2021-01-18","HIGH":9498,"LOW":9250,"OPEN":9250,"VOLUME":139986},{"ADJ_CLOSE":9699,"CLOSE":9699,"DATE":"2021-01-19","HIGH":9699,"LOW":9431.4,"OPEN":9518.9,"VOLUME":382297},{"ADJ_CLOSE":9799,"CLOSE":9799,"DATE":"2021-01-20","HIGH":9799,"LOW":9602,"OPEN":9602,"VOLUME":193700},{"ADJ_CLOSE":9700,"CLOSE":9700,"DATE":"2021-01-21","HIGH":9870,"LOW":9658,"OPEN":9800,"VOLUME":244709},{"ADJ_CLOSE":9625,"CLOSE":9625,"DATE":"2021-01-22","HIGH":9695.1,"LOW":9511,"OPEN":9645,"VOLUME":274094},{"ADJ_CLOSE":9550,"CLOSE":9550,"DATE":"2021-01-25","HIGH":9790,"LOW":9525.1,"OPEN":9625,"VOLUME":159367},{"ADJ_CLOSE":9644,"CLOSE":9644,"DATE":"2021-01-26","HIGH":9870,"LOW":9644,"OPEN":9656,"VOLUME":388224},{"ADJ_CLOSE":9480,"CLOSE":9480,"DATE":"2021-01-27","HIGH":9670,"LOW":9445,"OPEN":9644,"VOLUME":271509},{"ADJ_CLOSE":9390,"CLOSE":9390,"DATE":"2021-01-28","HIGH":9440,"LOW":9100,"OPEN":9350,"VOLUME":245340},{"ADJ_CLOSE":9350,"CLOSE":9350,"DATE":"2021-01-29","HIGH":9790,"LOW":9205.2,"OPEN":9790,"VOLUME":392227},{"ADJ_CLOSE":9200,"CLOSE":9200,"DATE":"2021-02-01","HIGH":9500.1,"LOW":9101.1,"OPEN":9500,"VOLUME":153875},{"ADJ_CLOSE":8820,"CLOSE":8820,"DATE":"2021-02-02","HIGH":9100.2,"LOW":8700,"OPEN":8868,"VOLUME":690739},{"ADJ_CLOSE":9097.1,"CLOSE":9097.1,"DATE":"2021-02-03","HIGH":9100,"LOW":8750,"OPEN":8830,"VOLUME":404538},{"ADJ_CLOSE":9255,"CLOSE":9255,"DATE":"2021-02-04","HIGH":9300,"LOW":9025,"OPEN":9097,"VOLUME":167256},{"ADJ_CLOSE":9469,"CLOSE":9469,"DATE":"2021-02-05","HIGH":9469,"LOW":9255,"OPEN":9255,"VOLUME":263265},{"ADJ_CLOSE":9730,"CLOSE":9730,"DATE":"2021-02-08","HIGH":9799.9,"LOW":9500,"OPEN":9500,"VOLUME":164771},{"ADJ_CLOSE":9828,"CLOSE":9828,"DATE":"2021-02-09","HIGH":9849,"LOW":9745,"OPEN":9800,"VOLUME":297718},{"ADJ_CLOSE":9850,"CLOSE":9850,"DATE":"2021-02-10","HIGH":9850,"LOW":9702,"OPEN":9850,"VOLUME":162167},{"ADJ_CLOSE":9780,"CLOSE":9780,"DATE":"2021-02-11","HIGH":9898,"LOW":9760.1,"OPEN":9850,"VOLUME":138980},{"ADJ_CLOSE":9599,"CLOSE":9599,"DATE":"2021-02-12","HIGH":9770,"LOW":9561,"OPEN":9780,"VOLUME":204131},{"ADJ_CLOSE":9483,"CLOSE":9483,"DATE":"2021-02-15","HIGH":9600,"LOW":9350,"OPEN":9600,"VOLUME":169299},{"ADJ_CLOSE":9494,"CLOSE":9494,"DATE":"2021-02-16","HIGH":9720,"LOW":9490,"OPEN":9500,"VOLUME":151007},{"ADJ_CLOSE":9679.8,"CLOSE":9679.8,"DATE":"2021-02-17","HIGH":9700,"LOW":9551,"OPEN":9551,"VOLUME":430031},{"ADJ_CLOSE":9730,"CLOSE":9730,"DATE":"2021-02-18","HIGH":9770,"LOW":9680,"OPEN":9700,"VOLUME":331470},{"ADJ_CLOSE":10302,"CLOSE":10302,"DATE":"2021-02-19","HIGH":10302,"LOW":9750,"OPEN":9750,"VOLUME":345815},{"ADJ_CLOSE":10399,"CLOSE":10399,"DATE":"2021-02-22","HIGH":10490,"LOW":10180,"OPEN":10198,"VOLUME":488248},{"ADJ_CLOSE":10335,"CLOSE":10335,"DATE":"2021-02-23","HIGH":10490,"LOW":10210,"OPEN":10280,"VOLUME":230336},{"ADJ_CLOSE":10399,"CLOSE":10399,"DATE":"2021-02-24","HIGH":10420,"LOW":10335,"OPEN":10335,"VOLUME":248965},{"ADJ_CLOSE":10190,"CLOSE":10190,"DATE":"2021-02-25","HIGH":10410,"LOW":10100,"OPEN":10401,"VOLUME":147535},{"ADJ_CLOSE":10200,"CLOSE":10200,"DATE":"2021-02-26","HIGH":10320,"LOW":10000,"OPEN":10290,"VOLUME":197121},{"ADJ_CLOSE":10300,"CLOSE":10300,"DATE":"2021-03-01","HIGH":10350,"LOW":10200,"OPEN":10200,"VOLUME":91756},{"ADJ_CLOSE":10460,"CLOSE":10460,"DATE":"2021-03-02","HIGH":10500,"LOW":10300,"OPEN":10300,"VOLUME":269832},{"ADJ_CLOSE":10490,"CLOSE":10490,"DATE":"2021-03-03","HIGH":10550,"LOW":10299,"OPEN":10460,"VOLUME":412940},{"ADJ_CLOSE":10600,"CLOSE":10600,"DATE":"2021-03-04","HIGH":10740,"LOW":10350,"OPEN":10500,"VOLUME":764329},{"ADJ_CLOSE":10820,"CLOSE":10820,"DATE":"2021-03-05","HIGH":10820,"LOW":10535,"OPEN":10700,"VOLUME":428371},{"ADJ_CLOSE":11466,"CLOSE":11466,"DATE":"2021-03-08","HIGH":11479,"LOW":11000,"OPEN":11000,"VOLUME":654762},{"ADJ_CLOSE":11365,"CLOSE":11365,"DATE":"2021-03-09","HIGH":11466,"LOW":11200,"OPEN":11466,"VOLUME":567995},{"ADJ_CLOSE":11510,"CLOSE":11510,"DATE":"2021-03-10","HIGH":11599,"LOW":11250,"OPEN":11364,"VOLUME":419460},{"ADJ_CLOSE":11799,"CLOSE":11799,"DATE":"2021-03-11","HIGH":11800,"LOW":11510,"OPEN":11600,"VOLUME":463011},{"ADJ_CLOSE":11725,"CLOSE":11725,"DATE":"2021-03-12","HIGH":11780,"LOW":11600,"OPEN":11780,"VOLUME":256648},{"ADJ_CLOSE":11700,"CLOSE":11700,"DATE":"2021-03-15","HIGH":11850,"LOW":11700,"OPEN":11750,"VOLUME":397792},{"ADJ_CLOSE":11860,"CLOSE":11860,"DATE":"2021-03-16","HIGH":11879,"LOW":11740,"OPEN":11800,"VOLUME":265335},{"ADJ_CLOSE":12050,"CLOSE":12050,"DATE":"2021-03-17","HIGH":12050,"LOW":11800,"OPEN":11850,"VOLUME":349184},{"ADJ_CLOSE":12520,"CLOSE":12520,"DATE":"2021-03-18","HIGH":12789,"LOW":12171,"OPEN":12171,"VOLUME":417229},{"ADJ_CLOSE":12500,"CLOSE":12500,"DATE":"2021-03-19","HIGH":12650,"LOW":12222,"OPEN":12560,"VOLUME":1027101},{"ADJ_CLOSE":12074,"CLOSE":12074,"DATE":"2021-03-22","HIGH":12450,"LOW":12050,"OPEN":12449,"VOLUME":354866},{"ADJ_CLOSE":11750,"CLOSE":11750,"DATE":"2021-03-23","HIGH":12040,"LOW":11750,"OPEN":11953,"VOLUME":309276},{"ADJ_CLOSE":11690,"CLOSE":11690,"DATE":"2021-03-24","HIGH":11780,"LOW":11400,"OPEN":11699,"VOLUME":324510},{"ADJ_CLOSE":11415,"CLOSE":11415,"DATE":"2021-03-25","HIGH":11815,"LOW":11250,"OPEN":11760,"VOLUME":270477},{"ADJ_CLOSE":11752,"CLOSE":11752,"DATE":"2021-03-26","HIGH":11800,"LOW":11440,"OPEN":11529,"VOLUME":275171},{"ADJ_CLOSE":11750,"CLOSE":11750,"DATE":"2021-03-29","HIGH":12000,"LOW":11650,"OPEN":11801,"VOLUME":365527},{"ADJ_CLOSE":11550,"CLOSE":11550,"DATE":"2021-03-30","HIGH":11880,"LOW":11500,"OPEN":11850,"VOLUME":381188},{"ADJ_CLOSE":11668,"CLOSE":11668,"DATE":"2021-03-31","HIGH":11748,"LOW":11600,"OPEN":11698,"VOLUME":507416},{"ADJ_CLOSE":11940,"CLOSE":11940,"DATE":"2021-04-01","HIGH":11950,"LOW":11680,"OPEN":11700,"VOLUME":336148},{"ADJ_CLOSE":12300,"CLOSE":12300,"DATE":"2021-04-05","HIGH":12348,"LOW":12000,"OPEN":12005,"VOLUME":338342},{"ADJ_CLOSE":12477,"CLOSE":12477,"DATE":"2021-04-06","HIGH":12700,"LOW":12350,"OPEN":12350,"VOLUME":292287},{"ADJ_CLOSE":12478,"CLOSE":12478,"DATE":"2021-04-07","HIGH":12558,"LOW":12350,"OPEN":12500,"VOLUME":322656},{"ADJ_CLOSE":12669,"CLOSE":12669,"DATE":"2021-04-08","HIGH":12670,"LOW":12500,"OPEN":12500,"VOLUME":229961},{"ADJ_CLOSE":12775,"CLOSE":12775,"DATE":"2021-04-09","HIGH":12780,"LOW":12620,"OPEN":12701,"VOLUME":211809},{"ADJ_CLOSE":12790,"CLOSE":12790,"DATE":"2021-04-12","HIGH":12945,"LOW":12700,"OPEN":12800,"VOLUME":355346},{"ADJ_CLOSE":12776,"CLOSE":12776,"DATE":"2021-04-13","HIGH":12859,"LOW":12750,"OPEN":12800,"VOLUME":254413},{"ADJ_CLOSE":12815,"CLOSE":12815,"DATE":"2021-04-14","HIGH":12820,"LOW":12750,"OPEN":12804,"VOLUME":276707},{"ADJ_CLOSE":13200,"CLOSE":13200,"DATE":"2021-04-15","HIGH":13400,"LOW":12900,"OPEN":12900,"VOLUME":753987},{"ADJ_CLOSE":13988,"CLOSE":13988,"DATE":"2021-04-16","HIGH":13988,"LOW":13300,"OPEN":13300,"VOLUME":766299},{"ADJ_CLOSE":14600,"CLOSE":14600,"DATE":"2021-04-19","HIGH":14990,"LOW":14100,"OPEN":14100,"VOLUME":597540},{"ADJ_CLOSE":14850,"CLOSE":14850,"DATE":"2021-04-20","HIGH":14990,"LOW":14351,"OPEN":14702,"VOLUME":656237},{"ADJ_CLOSE":14302,"CLOSE":14302,"DATE":"2021-04-21","HIGH":14500,"LOW":13705,"OPEN":14000,"VOLUME":842477},{"ADJ_CLOSE":13789,"CLOSE":13789,"DATE":"2021-04-22","HIGH":14158,"LOW":13699,"OPEN":14158,"VOLUME":462211},{"ADJ_CLOSE":13640,"CLOSE":13640,"DATE":"2021-04-23","HIGH":13890,"LOW":13600,"OPEN":13800,"VOLUME":350820},{"ADJ_CLOSE":14199,"CLOSE":14199,"DATE":"2021-04-26","HIGH":14240,"LOW":13783,"OPEN":13783,"VOLUME":462570},{"ADJ_CLOSE":14045,"CLOSE":14045,"DATE":"2021-04-27","HIGH":14687,"LOW":13702,"OPEN":14301,"VOLUME":523047},{"ADJ_CLOSE":13250,"CLOSE":13250,"DATE":"2021-04-28","HIGH":14244,"LOW":13250,"OPEN":14040,"VOLUME":793356},{"ADJ_CLOSE":12800,"CLOSE":12800,"DATE":"2021-04-29","HIGH":13687,"LOW":12600,"OPEN":13449,"VOLUME":757233},{"ADJ_CLOSE":12670,"CLOSE":12670,"DATE":"2021-04-30","HIGH":12750,"LOW":12300,"OPEN":12610,"VOLUME":676622},{"ADJ_CLOSE":13960,"CLOSE":13960,"DATE":"2021-05-03","HIGH":13960,"LOW":12803,"OPEN":13000,"VOLUME":523264},{"ADJ_CLOSE":14188,"CLOSE":14188,"DATE":"2021-05-04","HIGH":14650,"LOW":14041,"OPEN":14150,"VOLUME":664148},{"ADJ_CLOSE":14019,"CLOSE":14019,"DATE":"2021-05-05","HIGH":14398,"LOW":14015,"OPEN":14260,"VOLUME":410660},{"ADJ_CLOSE":13650,"CLOSE":13650,"DATE":"2021-05-06","HIGH":14550,"LOW":13550,"OPEN":14480,"VOLUME":781777},{"ADJ_CLOSE":13949,"CLOSE":13949,"DATE":"2021-05-07","HIGH":14098,"LOW":13647,"OPEN":13800,"VOLUME":432419},{"ADJ_CLOSE":14300,"CLOSE":14300,"DATE":"2021-05-10","HIGH":14651,"LOW":13999,"OPEN":14601,"VOLUME":818887},{"ADJ_CLOSE":13800,"CLOSE":13800,"DATE":"2021-05-11","HIGH":14100,"LOW":13800,"OPEN":14100,"VOLUME":511327},{"ADJ_CLOSE":13450,"CLOSE":13450,"DATE":"2021-05-12","HIGH":13850,"LOW":13030,"OPEN":13810,"VOLUME":682245},{"ADJ_CLOSE":12945,"CLOSE":12945,"DATE":"2021-05-13","HIGH":13400,"LOW":12940,"OPEN":13198,"VOLUME":497659},{"ADJ_CLOSE":13090,"CLOSE":13090,"DATE":"2021-05-14","HIGH":13242,"LOW":12660,"OPEN":12769,"VOLUME":572236},{"ADJ_CLOSE":12585,"CLOSE":12585,"DATE":"2021-05-17","HIGH":12600,"LOW":11700,"OPEN":12457,"VOLUME":762292},{"ADJ_CLOSE":12899,"CLOSE":12899,"DATE":"2021-05-18","HIGH":13350,"LOW":12600,"OPEN":12750,"VOLUME":499402},{"ADJ_CLOSE":12390,"CLOSE":12390,"DATE":"2021-05-19","HIGH":12899,"LOW":12318,"OPEN":12880,"VOLUME":311938},{"ADJ_CLOSE":12290,"CLOSE":12290,"DATE":"2021-05-20","HIGH":12653,"LOW":11799,"OPEN":12390,"VOLUME":326837},{"ADJ_CLOSE":11700,"CLOSE":11700,"DATE":"2021-05-24","HIGH":12535,"LOW":11700,"OPEN":12300,"VOLUME":486520},{"ADJ_CLOSE":11150,"CLOSE":11150,"DATE":"2021-05-25","HIGH":11630,"LOW":10820,"OPEN":11630,"VOLUME":682849},{"ADJ_CLOSE":11050,"CLOSE":11050,"DATE":"2021-05-26","HIGH":11138,"LOW":10450,"OPEN":10799,"VOLUME":882115},{"ADJ_CLOSE":11900,"CLOSE":11900,"DATE":"2021-05-27","HIGH":11950,"LOW":11150,"OPEN":11150,"VOLUME":573531},{"ADJ_CLOSE":13000,"CLOSE":13000,"DATE":"2021-05-28","HIGH":13000,"LOW":12062,"OPEN":12062,"VOLUME":797794},{"ADJ_CLOSE":13170,"CLOSE":13170,"DATE":"2021-05-31","HIGH":13700,"LOW":13149,"OPEN":13350,"VOLUME":548845},{"ADJ_CLOSE":13292,"CLOSE":13292,"DATE":"2021-06-01","HIGH":13500,"LOW":13200,"OPEN":13476,"VOLUME":365795},{"ADJ_CLOSE":12900,"CLOSE":12900,"DATE":"2021-06-02","HIGH":13350,"LOW":12850,"OPEN":13350,"VOLUME":210657},{"ADJ_CLOSE":12458,"CLOSE":12458,"DATE":"2021-06-03","HIGH":12900,"LOW":12080,"OPEN":12800,"VOLUME":282285},{"ADJ_CLOSE":12485,"CLOSE":12485,"DATE":"2021-06-04","HIGH":12706,"LOW":12050,"OPEN":12500,"VOLUME":222625},{"ADJ_CLOSE":11951,"CLOSE":11951,"DATE":"2021-06-07","HIGH":12468,"LOW":11951,"OPEN":12468,"VOLUME":160989},{"ADJ_CLOSE":12085,"CLOSE":12085,"DATE":"2021-06-08","HIGH":12280,"LOW":11955,"OPEN":11955,"VOLUME":296384},{"ADJ_CLOSE":12270,"CLOSE":12270,"DATE":"2021-06-09","HIGH":12400,"LOW":12150,"OPEN":12150,"VOLUME":195975},{"ADJ_CLOSE":12695,"CLOSE":12695,"DATE":"2021-06-10","HIGH":12869,"LOW":12395,"OPEN":12395,"VOLUME":412318},{"ADJ_CLOSE":12840,"CLOSE":12840,"DATE":"2021-06-11","HIGH":12999,"LOW":12695,"OPEN":12790,"VOLUME":459716},{"ADJ_CLOSE":13241,"CLOSE":13241,"DATE":"2021-06-14","HIGH":13290,"LOW":12980,"OPEN":12981,"VOLUME":469544},{"ADJ_CLOSE":12801,"CLOSE":12801,"DATE":"2021-06-15","HIGH":13319,"LOW":12689,"OPEN":13270,"VOLUME":395161},{"ADJ_CLOSE":12400,"CLOSE":12400,"DATE":"2021-06-16","HIGH":12775,"LOW":12400,"OPEN":12670,"VOLUME":339799},{"ADJ_CLOSE":12100,"CLOSE":12100,"DATE":"2021-06-17","HIGH":12499,"LOW":11803,"OPEN":12499,"VOLUME":422040},{"ADJ_CLOSE":12081,"CLOSE":12081,"DATE":"2021-06-18","HIGH":12400,"LOW":11950,"OPEN":12100,"VOLUME":349213},{"ADJ_CLOSE":12855,"CLOSE":12855,"DATE":"2021-06-22","HIGH":12855,"LOW":12100,"OPEN":12081,"VOLUME":390562},{"ADJ_CLOSE":12856,"CLOSE":12856,"DATE":"2021-06-23","HIGH":13275,"LOW":12841,"OPEN":13000,"VOLUME":810800},{"ADJ_CLOSE":12898,"CLOSE":12898,"DATE":"2021-06-24","HIGH":12949,"LOW":12749,"OPEN":12800,"VOLUME":233835},{"ADJ_CLOSE":12601,"CLOSE":12601,"DATE":"2021-06-25","HIGH":13085,"LOW":12599,"OPEN":12898,"VOLUME":272047},{"ADJ_CLOSE":12700,"CLOSE":12700,"DATE":"2021-06-29","HIGH":12700,"LOW":12417,"OPEN":12602,"VOLUME":364640},{"ADJ_CLOSE":12600,"CLOSE":12600,"DATE":"2021-06-30","HIGH":12700,"LOW":12410,"OPEN":12700,"VOLUME":579925},{"ADJ_CLOSE":12751,"CLOSE":12751,"DATE":"2021-07-01","HIGH":12900,"LOW":12651,"OPEN":12651,"VOLUME":538198},{"ADJ_CLOSE":12850,"CLOSE":12850,"DATE":"2021-07-02","HIGH":12900,"LOW":12611,"OPEN":12875,"VOLUME":559819},{"ADJ_CLOSE":13180,"CLOSE":13180,"DATE":"2021-07-05","HIGH":13216,"LOW":13085,"OPEN":13216,"VOLUME":664510},{"ADJ_CLOSE":12588,"CLOSE":12588,"DATE":"2021-07-06","HIGH":13260,"LOW":12550,"OPEN":13200,"VOLUME":420351},{"ADJ_CLOSE":12995,"CLOSE":12995,"DATE":"2021-07-07","HIGH":13091,"LOW":12662,"OPEN":12690,"VOLUME":526287},{"ADJ_CLOSE":12745,"CLOSE":12745,"DATE":"2021-07-08","HIGH":12843,"LOW":12500,"OPEN":12700,"VOLUME":333044},{"ADJ_CLOSE":12984,"CLOSE":12984,"DATE":"2021-07-09","HIGH":13315,"LOW":12705,"OPEN":12705,"VOLUME":311323},{"ADJ_CLOSE":12680,"CLOSE":12680,"DATE":"2021-07-12","HIGH":13225,"LOW":12591,"OPEN":13051,"VOLUME":172396},{"ADJ_CLOSE":12580,"CLOSE":12580,"DATE":"2021-07-13","HIGH":12675,"LOW":12449,"OPEN":12553,"VOLUME":153084},{"ADJ_CLOSE":12645,"CLOSE":12645,"DATE":"2021-07-14","HIGH":12939,"LOW":12502,"OPEN":12502,"VOLUME":355071},{"ADJ_CLOSE":12640,"CLOSE":12640,"DATE":"2021-07-15","HIGH":12770,"LOW":12455,"OPEN":12645,"VOLUME":209282},{"ADJ_CLOSE":12880,"CLOSE":12880,"DATE":"2021-07-19","HIGH":12999,"LOW":12620,"OPEN":12640,"VOLUME":249633},{"ADJ_CLOSE":13200,"CLOSE":13200,"DATE":"2021-07-20","HIGH":13250,"LOW":12802,"OPEN":12900,"VOLUME":473623},{"ADJ_CLOSE":12829,"CLOSE":12829,"DATE":"2021-07-21","HIGH":13260,"LOW":12829,"OPEN":13199,"VOLUME":257558},{"ADJ_CLOSE":13013,"CLOSE":13013,"DATE":"2021-07-22","HIGH":13188,"LOW":12600,"OPEN":12825,"VOLUME":548089},{"ADJ_CLOSE":12856,"CLOSE":12856,"DATE":"2021-07-23","HIGH":13180,"LOW":12821,"OPEN":13100,"VOLUME":101167},{"ADJ_CLOSE":13030,"CLOSE":13030,"DATE":"2021-07-26","HIGH":13237,"LOW":12898,"OPEN":12985,"VOLUME":366543},{"ADJ_CLOSE":12939,"CLOSE":12939,"DATE":"2021-07-27","HIGH":13030,"LOW":12875,"OPEN":13030,"VOLUME":220974},{"ADJ_CLOSE":13200,"CLOSE":13200,"DATE":"2021-07-28","HIGH":13250,"LOW":12800,"OPEN":12939,"VOLUME":503110},{"ADJ_CLOSE":13119,"CLOSE":13119,"DATE":"2021-07-29","HIGH":13289,"LOW":13119,"OPEN":13200,"VOLUME":265587},{"ADJ_CLOSE":13150,"CLOSE":13150,"DATE":"2021-07-30","HIGH":13150,"LOW":12780,"OPEN":12780,"VOLUME":465515},{"ADJ_CLOSE":13013,"CLOSE":13013,"DATE":"2021-08-02","HIGH":13250,"LOW":12958,"OPEN":13150,"VOLUME":96333},{"ADJ_CLOSE":12800,"CLOSE":12800,"DATE":"2021-08-03","HIGH":13030,"LOW":12800,"OPEN":13013,"VOLUME":155737},{"ADJ_CLOSE":12880,"CLOSE":12880,"DATE":"2021-08-04","HIGH":12880,"LOW":12800,"OPEN":12800,"VOLUME":236252},{"ADJ_CLOSE":12460,"CLOSE":12460,"DATE":"2021-08-05","HIGH":12760,"LOW":12450,"OPEN":12744,"VOLUME":414739},{"ADJ_CLOSE":12384,"CLOSE":12384,"DATE":"2021-08-06","HIGH":12450,"LOW":12100,"OPEN":12398,"VOLUME":418531},{"ADJ_CLOSE":12371,"CLOSE":12371,"DATE":"2021-08-09","HIGH":12600,"LOW":12302,"OPEN":12600,"VOLUME":407818},{"ADJ_CLOSE":12990,"CLOSE":12990,"DATE":"2021-08-10","HIGH":12990,"LOW":12320,"OPEN":12320,"VOLUME":453022},{"ADJ_CLOSE":12925,"CLOSE":12925,"DATE":"2021-08-11","HIGH":13245,"LOW":12885,"OPEN":13150,"VOLUME":220375},{"ADJ_CLOSE":12770,"CLOSE":12770,"DATE":"2021-08-12","HIGH":12900,"LOW":12550,"OPEN":12799,"VOLUME":196179},{"ADJ_CLOSE":12961,"CLOSE":12961,"DATE":"2021-08-13","HIGH":13038,"LOW":12701,"OPEN":12770,"VOLUME":384276},{"ADJ_CLOSE":13177,"CLOSE":13177,"DATE":"2021-08-16","HIGH":13249,"LOW":12900,"OPEN":12900,"VOLUME":384980},{"ADJ_CLOSE":12829,"CLOSE":12829,"DATE":"2021-08-17","HIGH":13144,"LOW":12700,"OPEN":13144,"VOLUME":330433},{"ADJ_CLOSE":12445,"CLOSE":12445,"DATE":"2021-08-18","HIGH":12993,"LOW":12445,"OPEN":12993,"VOLUME":471797},{"ADJ_CLOSE":11500,"CLOSE":11500,"DATE":"2021-08-19","HIGH":12050,"LOW":11500,"OPEN":12050,"VOLUME":838963},{"ADJ_CLOSE":11801,"CLOSE":11801,"DATE":"2021-08-20","HIGH":11825,"LOW":11600,"OPEN":11600,"VOLUME":536241},{"ADJ_CLOSE":11240,"CLOSE":11240,"DATE":"2021-08-23","HIGH":11440,"LOW":11000,"OPEN":11440,"VOLUME":377418},{"ADJ_CLOSE":11531,"CLOSE":11531,"DATE":"2021-08-24","HIGH":11690,"LOW":11467,"OPEN":11555,"VOLUME":294764},{"ADJ_CLOSE":11530,"CLOSE":11530,"DATE":"2021-08-25","HIGH":11697,"LOW":11472,"OPEN":11697,"VOLUME":150921},{"ADJ_CLOSE":11500,"CLOSE":11500,"DATE":"2021-08-26","HIGH":11690,"LOW":11429,"OPEN":11475,"VOLUME":253529},{"ADJ_CLOSE":11450,"CLOSE":11450,"DATE":"2021-08-27","HIGH":11700,"LOW":11380,"OPEN":11615,"VOLUME":368088},{"ADJ_CLOSE":11300,"CLOSE":11300,"DATE":"2021-08-30","HIGH":11599,"LOW":11222,"OPEN":11599,"VOLUME":190506},{"ADJ_CLOSE":11000,"CLOSE":11000,"DATE":"2021-08-31","HIGH":11299,"LOW":10913,"OPEN":11187,"VOLUME":256529},{"ADJ_CLOSE":10535,"CLOSE":10535,"DATE":"2021-09-01","HIGH":10927,"LOW":10450,"OPEN":10927,"VOLUME":497184},{"ADJ_CLOSE":10278,"CLOSE":10278,"DATE":"2021-09-02","HIGH":10649,"LOW":10250,"OPEN":10649,"VOLUME":278324},{"ADJ_CLOSE":10370,"CLOSE":10370,"DATE":"2021-09-03","HIGH":10399,"LOW":10265,"OPEN":10320,"VOLUME":252182},{"ADJ_CLOSE":9851,"CLOSE":9851,"DATE":"2021-09-06","HIGH":10150,"LOW":9802,"OPEN":10006,"VOLUME":318922},{"ADJ_CLOSE":9600,"CLOSE":9600,"DATE":"2021-09-07","HIGH":10120,"LOW":9260,"OPEN":9851,"VOLUME":384141},{"ADJ_CLOSE":9098.5,"CLOSE":9098.5,"DATE":"2021-09-08","HIGH":9500,"LOW":8860,"OPEN":9500,"VOLUME":800991},{"ADJ_CLOSE":9550,"CLOSE":9550,"DATE":"2021-09-09","HIGH":9749,"LOW":8899.9,"OPEN":9011,"VOLUME":801297},{"ADJ_CLOSE":9610,"CLOSE":9610,"DATE":"2021-09-10","HIGH":10200,"LOW":9600,"OPEN":9845,"VOLUME":523747},{"ADJ_CLOSE":9549,"CLOSE":9549,"DATE":"2021-09-13","HIGH":9900,"LOW":9500,"OPEN":9630,"VOLUME":412351},{"ADJ_CLOSE":9469,"CLOSE":9469,"DATE":"2021-09-14","HIGH":9644,"LOW":9410.1,"OPEN":9644,"VOLUME":389248},{"ADJ_CLOSE":9280,"CLOSE":9280,"DATE":"2021-09-15","HIGH":9469,"LOW":9265,"OPEN":9469,"VOLUME":466129},{"ADJ_CLOSE":8900,"CLOSE":8900,"DATE":"2021-09-16","HIGH":9299.5,"LOW":8880,"OPEN":9299.5,"VOLUME":538139},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2021-09-20","HIGH":8690,"LOW":7970,"OPEN":8689,"VOLUME":920327},{"ADJ_CLOSE":8250.1,"CLOSE":8250.1,"DATE":"2021-09-21","HIGH":8350,"LOW":8180,"OPEN":8240,"VOLUME":589789},{"ADJ_CLOSE":8850,"CLOSE":8850,"DATE":"2021-09-22","HIGH":8850,"LOW":8560,"OPEN":8651,"VOLUME":624220},{"ADJ_CLOSE":8637.2,"CLOSE":8637.2,"DATE":"2021-09-23","HIGH":9280,"LOW":8600,"OPEN":9025,"VOLUME":693980},{"ADJ_CLOSE":8350,"CLOSE":8350,"DATE":"2021-09-24","HIGH":8598,"LOW":8060,"OPEN":8349,"VOLUME":788344},{"ADJ_CLOSE":8560,"CLOSE":8560,"DATE":"2021-09-27","HIGH":8630,"LOW":8361.2,"OPEN":8450,"VOLUME":460573},{"ADJ_CLOSE":8410,"CLOSE":8410,"DATE":"2021-09-28","HIGH":8465,"LOW":8199.6,"OPEN":8398,"VOLUME":435551},{"ADJ_CLOSE":8500,"CLOSE":8500,"DATE":"2021-09-29","HIGH":8679.8,"LOW":8400,"OPEN":8445,"VOLUME":374799},{"ADJ_CLOSE":8620,"CLOSE":8620,"DATE":"2021-09-30","HIGH":8640.1,"LOW":8502.9,"OPEN":8600,"VOLUME":470706},{"ADJ_CLOSE":8140,"CLOSE":8140,"DATE":"2021-10-01","HIGH":8799,"LOW":8120,"OPEN":8650,"VOLUME":656544},{"ADJ_CLOSE":7706.6,"CLOSE":7706.6,"DATE":"2021-10-04","HIGH":8220,"LOW":7555,"OPEN":8200,"VOLUME":968214},{"ADJ_CLOSE":7412,"CLOSE":7412,"DATE":"2021-10-05","HIGH":7850,"LOW":7207,"OPEN":7750,"VOLUME":545352},{"ADJ_CLOSE":7190,"CLOSE":7190,"DATE":"2021-10-06","HIGH":7299,"LOW":7000,"OPEN":7299,"VOLUME":461855},{"ADJ_CLOSE":7413,"CLOSE":7413,"DATE":"2021-10-07","HIGH":7568.9,"LOW":7225,"OPEN":7190,"VOLUME":491757},{"ADJ_CLOSE":7899,"CLOSE":7899,"DATE":"2021-10-08","HIGH":7899,"LOW":7522,"OPEN":7701,"VOLUME":380099},{"ADJ_CLOSE":7600,"CLOSE":7600,"DATE":"2021-10-12","HIGH":8219,"LOW":7501,"OPEN":8001,"VOLUME":709377},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2021-10-13","HIGH":7588,"LOW":7202,"OPEN":7450,"VOLUME":461859},{"ADJ_CLOSE":7200,"CLOSE":7200,"DATE":"2021-10-14","HIGH":7550,"LOW":7121,"OPEN":7425,"VOLUME":359402},{"ADJ_CLOSE":7695,"CLOSE":7695,"DATE":"2021-10-15","HIGH":7695,"LOW":7205,"OPEN":7205,"VOLUME":431100},{"ADJ_CLOSE":7746,"CLOSE":7746,"DATE":"2021-10-18","HIGH":7994,"LOW":7455,"OPEN":7694,"VOLUME":498431},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2021-10-19","HIGH":8000,"LOW":7807,"OPEN":7746,"VOLUME":496410},{"ADJ_CLOSE":7947.1,"CLOSE":7947.1,"DATE":"2021-10-20","HIGH":8300,"LOW":7947.1,"OPEN":8000,"VOLUME":532551},{"ADJ_CLOSE":7948,"CLOSE":7948,"DATE":"2021-10-21","HIGH":7948,"LOW":7709,"OPEN":7898.9,"VOLUME":2007234},{"ADJ_CLOSE":8300,"CLOSE":8300,"DATE":"2021-10-22","HIGH":8300,"LOW":7940,"OPEN":8030,"VOLUME":810181},{"ADJ_CLOSE":8960,"CLOSE":8960,"DATE":"2021-10-25","HIGH":8960,"LOW":8400,"OPEN":8400,"VOLUME":465528},{"ADJ_CLOSE":8530,"CLOSE":8530,"DATE":"2021-10-26","HIGH":9318.5,"LOW":8510,"OPEN":9180,"VOLUME":895634},{"ADJ_CLOSE":8140,"CLOSE":8140,"DATE":"2021-10-27","HIGH":8530,"LOW":8010,"OPEN":8529,"VOLUME":521064},{"ADJ_CLOSE":8271,"CLOSE":8271,"DATE":"2021-10-28","HIGH":8379,"LOW":7860.1,"OPEN":8225,"VOLUME":290542},{"ADJ_CLOSE":8052,"CLOSE":8052,"DATE":"2021-10-29","HIGH":8271,"LOW":8052,"OPEN":8271,"VOLUME":156461},{"ADJ_CLOSE":7800,"CLOSE":7800,"DATE":"2021-11-02","HIGH":7847,"LOW":7535,"OPEN":7846.3,"VOLUME":391368},{"ADJ_CLOSE":8001,"CLOSE":8001,"DATE":"2021-11-03","HIGH":8001,"LOW":7800,"OPEN":7800,"VOLUME":268109},{"ADJ_CLOSE":7885.3,"CLOSE":7885.3,"DATE":"2021-11-04","HIGH":8100,"LOW":7850,"OPEN":8085,"VOLUME":360382},{"ADJ_CLOSE":7800,"CLOSE":7800,"DATE":"2021-11-05","HIGH":7990,"LOW":7670.2,"OPEN":7851,"VOLUME":277082},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2021-11-08","HIGH":7700,"LOW":7300,"OPEN":7700,"VOLUME":388050},{"ADJ_CLOSE":7410,"CLOSE":7410,"DATE":"2021-11-09","HIGH":7650,"LOW":7155,"OPEN":7300,"VOLUME":434000},{"ADJ_CLOSE":7360,"CLOSE":7360,"DATE":"2021-11-10","HIGH":7420,"LOW":7210,"OPEN":7390,"VOLUME":383649},{"ADJ_CLOSE":7680,"CLOSE":7680,"DATE":"2021-11-11","HIGH":7750,"LOW":7400,"OPEN":7360,"VOLUME":335437},{"ADJ_CLOSE":7420,"CLOSE":7420,"DATE":"2021-11-12","HIGH":7700,"LOW":7410,"OPEN":7690,"VOLUME":195431},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2021-11-15","HIGH":7450,"LOW":7019.8,"OPEN":7450,"VOLUME":359516},{"ADJ_CLOSE":6861,"CLOSE":6861,"DATE":"2021-11-16","HIGH":7300,"LOW":6850,"OPEN":7300,"VOLUME":411106},{"ADJ_CLOSE":6638,"CLOSE":6638,"DATE":"2021-11-17","HIGH":7078,"LOW":6603,"OPEN":6929.6,"VOLUME":223529},{"ADJ_CLOSE":6701,"CLOSE":6701,"DATE":"2021-11-18","HIGH":6889,"LOW":6550,"OPEN":6590,"VOLUME":280536},{"ADJ_CLOSE":6755,"CLOSE":6755,"DATE":"2021-11-19","HIGH":7020,"LOW":6716,"OPEN":6750,"VOLUME":260229},{"ADJ_CLOSE":7750,"CLOSE":7750,"DATE":"2021-11-22","HIGH":7790,"LOW":7200,"OPEN":7200,"VOLUME":669326},{"ADJ_CLOSE":7580,"CLOSE":7580,"DATE":"2021-11-23","HIGH":8000,"LOW":7560,"OPEN":8000,"VOLUME":539356},{"ADJ_CLOSE":7665,"CLOSE":7665,"DATE":"2021-11-24","HIGH":7900,"LOW":7600,"OPEN":7580,"VOLUME":308135},{"ADJ_CLOSE":7510,"CLOSE":7510,"DATE":"2021-11-25","HIGH":7730,"LOW":7461,"OPEN":7730,"VOLUME":311357},{"ADJ_CLOSE":7301,"CLOSE":7301,"DATE":"2021-11-26","HIGH":7351,"LOW":7015,"OPEN":7349,"VOLUME":328584},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2021-11-29","HIGH":7501,"LOW":7101,"OPEN":7400,"VOLUME":410760},{"ADJ_CLOSE":7468,"CLOSE":7468,"DATE":"2021-11-30","HIGH":7590,"LOW":7210,"OPEN":7380,"VOLUME":559633},{"ADJ_CLOSE":7600,"CLOSE":7600,"DATE":"2021-12-01","HIGH":7650,"LOW":7372,"OPEN":7536.4,"VOLUME":350201},{"ADJ_CLOSE":7450,"CLOSE":7450,"DATE":"2021-12-02","HIGH":7601,"LOW":7420,"OPEN":7600,"VOLUME":223563},{"ADJ_CLOSE":7400,"CLOSE":7400,"DATE":"2021-12-03","HIGH":7520,"LOW":7400,"OPEN":7480,"VOLUME":134366},{"ADJ_CLOSE":7330,"CLOSE":7330,"DATE":"2021-12-06","HIGH":7496,"LOW":7320,"OPEN":7474,"VOLUME":119487},{"ADJ_CLOSE":7738.1,"CLOSE":7738.1,"DATE":"2021-12-07","HIGH":7738.1,"LOW":7513,"OPEN":7513,"VOLUME":429823},{"ADJ_CLOSE":7749,"CLOSE":7749,"DATE":"2021-12-09","HIGH":7890,"LOW":7660,"OPEN":7738,"VOLUME":472333},{"ADJ_CLOSE":7801,"CLOSE":7801,"DATE":"2021-12-10","HIGH":7880,"LOW":7701.3,"OPEN":7753,"VOLUME":148134},{"ADJ_CLOSE":7820,"CLOSE":7820,"DATE":"2021-12-13","HIGH":8098.9,"LOW":7810,"OPEN":7902.1,"VOLUME":421826},{"ADJ_CLOSE":7240,"CLOSE":7240,"DATE":"2021-12-14","HIGH":7785,"LOW":7139,"OPEN":7820,"VOLUME":368528},{"ADJ_CLOSE":7369.8,"CLOSE":7369.8,"DATE":"2021-12-15","HIGH":7470,"LOW":7006,"OPEN":7205,"VOLUME":299240},{"ADJ_CLOSE":7700,"CLOSE":7700,"DATE":"2021-12-16","HIGH":7701,"LOW":7490,"OPEN":7690,"VOLUME":262679},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2021-12-17","HIGH":7700.1,"LOW":7300,"OPEN":7700,"VOLUME":567391},{"ADJ_CLOSE":7180,"CLOSE":7180,"DATE":"2021-12-20","HIGH":7500,"LOW":6700,"OPEN":6700,"VOLUME":482232},{"ADJ_CLOSE":7825,"CLOSE":7825,"DATE":"2021-12-21","HIGH":7825,"LOW":7480,"OPEN":7180,"VOLUME":359271},{"ADJ_CLOSE":8050,"CLOSE":8050,"DATE":"2021-12-22","HIGH":8100,"LOW":7703,"OPEN":7840,"VOLUME":364859},{"ADJ_CLOSE":8295,"CLOSE":8295,"DATE":"2021-12-23","HIGH":8350,"LOW":8100,"OPEN":8150,"VOLUME":407324},{"ADJ_CLOSE":8550,"CLOSE":8550,"DATE":"2021-12-24","HIGH":8599.9,"LOW":8391,"OPEN":8391,"VOLUME":178391},{"ADJ_CLOSE":8250,"CLOSE":8250,"DATE":"2021-12-27","HIGH":8810,"LOW":8200.1,"OPEN":8650,"VOLUME":361269},{"ADJ_CLOSE":8150,"CLOSE":8150,"DATE":"2021-12-28","HIGH":8389,"LOW":8021,"OPEN":8240,"VOLUME":132424},{"ADJ_CLOSE":8269.9,"CLOSE":8269.9,"DATE":"2021-12-29","HIGH":8350,"LOW":8001,"OPEN":8150,"VOLUME":240630},{"ADJ_CLOSE":8300,"CLOSE":8300,"DATE":"2021-12-30","HIGH":8350,"LOW":8150,"OPEN":8348.9,"VOLUME":152827},{"ADJ_CLOSE":8665.8,"CLOSE":8665.8,"DATE":"2022-01-03","HIGH":8665.8,"LOW":8300,"OPEN":8300,"VOLUME":138428},{"ADJ_CLOSE":8495,"CLOSE":8495,"DATE":"2022-01-04","HIGH":8945,"LOW":8301.3,"OPEN":8750,"VOLUME":243668},{"ADJ_CLOSE":8690.2,"CLOSE":8690.2,"DATE":"2022-01-05","HIGH":8738,"LOW":8500,"OPEN":8495,"VOLUME":198878},{"ADJ_CLOSE":8380,"CLOSE":8380,"DATE":"2022-01-06","HIGH":8738,"LOW":8370.4,"OPEN":8655,"VOLUME":257926},{"ADJ_CLOSE":8395.1,"CLOSE":8395.1,"DATE":"2022-01-07","HIGH":8490,"LOW":8159,"OPEN":8446,"VOLUME":188042},{"ADJ_CLOSE":8258,"CLOSE":8258,"DATE":"2022-01-10","HIGH":8478,"LOW":8160,"OPEN":8478,"VOLUME":138178},{"ADJ_CLOSE":8500,"CLOSE":8500,"DATE":"2022-01-11","HIGH":8500,"LOW":8300,"OPEN":8300,"VOLUME":257981},{"ADJ_CLOSE":8915,"CLOSE":8915,"DATE":"2022-01-12","HIGH":8980,"LOW":8550,"OPEN":8550,"VOLUME":345301},{"ADJ_CLOSE":8915,"CLOSE":8915,"DATE":"2022-01-13","HIGH":8915,"LOW":8700,"OPEN":8914.8,"VOLUME":292812},{"ADJ_CLOSE":8700,"CLOSE":8700,"DATE":"2022-01-14","HIGH":8900,"LOW":8675,"OPEN":8900,"VOLUME":229499},{"ADJ_CLOSE":8628.4,"CLOSE":8628.4,"DATE":"2022-01-17","HIGH":8698,"LOW":8500,"OPEN":8700,"VOLUME":75804},{"ADJ_CLOSE":8731.1,"CLOSE":8731.1,"DATE":"2022-01-18","HIGH":8828,"LOW":8600,"OPEN":8619.9,"VOLUME":157204},{"ADJ_CLOSE":8825,"CLOSE":8825,"DATE":"2022-01-19","HIGH":8940,"LOW":8760,"OPEN":8731.1,"VOLUME":393056},{"ADJ_CLOSE":8950,"CLOSE":8950,"DATE":"2022-01-20","HIGH":8950,"LOW":8803,"OPEN":8896,"VOLUME":232875},{"ADJ_CLOSE":9116,"CLOSE":9116,"DATE":"2022-01-21","HIGH":9195,"LOW":9030,"OPEN":9030,"VOLUME":440747},{"ADJ_CLOSE":8714,"CLOSE":8714,"DATE":"2022-01-24","HIGH":9002,"LOW":8700,"OPEN":9116,"VOLUME":243639},{"ADJ_CLOSE":8842.8,"CLOSE":8842.8,"DATE":"2022-01-25","HIGH":8900,"LOW":8731,"OPEN":8731,"VOLUME":122695},{"ADJ_CLOSE":8900,"CLOSE":8900,"DATE":"2022-01-26","HIGH":9049,"LOW":8845,"OPEN":8879,"VOLUME":159877},{"ADJ_CLOSE":9100,"CLOSE":9100,"DATE":"2022-01-27","HIGH":9115,"LOW":8871,"OPEN":8900,"VOLUME":107120},{"ADJ_CLOSE":9200,"CLOSE":9200,"DATE":"2022-01-28","HIGH":9590,"LOW":9155,"OPEN":9386,"VOLUME":321183},{"ADJ_CLOSE":8990,"CLOSE":8990,"DATE":"2022-01-31","HIGH":9300.1,"LOW":8990,"OPEN":9300.1,"VOLUME":230733},{"ADJ_CLOSE":9489,"CLOSE":9489,"DATE":"2022-02-01","HIGH":9489,"LOW":8988.9,"OPEN":8990,"VOLUME":187408},{"ADJ_CLOSE":9499,"CLOSE":9499,"DATE":"2022-02-02","HIGH":9785.9,"LOW":9393.9,"OPEN":9535,"VOLUME":304376},{"ADJ_CLOSE":9400,"CLOSE":9400,"DATE":"2022-02-03","HIGH":9500,"LOW":9300,"OPEN":9499,"VOLUME":187526},{"ADJ_CLOSE":9300,"CLOSE":9300,"DATE":"2022-02-04","HIGH":9600,"LOW":9300,"OPEN":9400,"VOLUME":129150},{"ADJ_CLOSE":9640,"CLOSE":9640,"DATE":"2022-02-07","HIGH":9640,"LOW":9300,"OPEN":9300,"VOLUME":186072},{"ADJ_CLOSE":9778.7,"CLOSE":9778.7,"DATE":"2022-02-08","HIGH":9801,"LOW":9600,"OPEN":9640,"VOLUME":271816},{"ADJ_CLOSE":9850,"CLOSE":9850,"DATE":"2022-02-09","HIGH":9875,"LOW":9653,"OPEN":9760,"VOLUME":456804},{"ADJ_CLOSE":10299,"CLOSE":10299,"DATE":"2022-02-10","HIGH":10299,"LOW":9850,"OPEN":9890,"VOLUME":489412},{"ADJ_CLOSE":10200,"CLOSE":10200,"DATE":"2022-02-11","HIGH":10290,"LOW":10000,"OPEN":10001,"VOLUME":446777},{"ADJ_CLOSE":9980,"CLOSE":9980,"DATE":"2022-02-14","HIGH":10168,"LOW":9900,"OPEN":10168,"VOLUME":331735},{"ADJ_CLOSE":9560,"CLOSE":9560,"DATE":"2022-02-15","HIGH":9801,"LOW":9515,"OPEN":9800,"VOLUME":679416},{"ADJ_CLOSE":9380,"CLOSE":9380,"DATE":"2022-02-16","HIGH":9730,"LOW":9300,"OPEN":9560,"VOLUME":245042},{"ADJ_CLOSE":9140,"CLOSE":9140,"DATE":"2022-02-17","HIGH":9330,"LOW":9100,"OPEN":9299,"VOLUME":209014},{"ADJ_CLOSE":9323.5,"CLOSE":9323.5,"DATE":"2022-02-18","HIGH":9377.9,"LOW":9058.5,"OPEN":9150,"VOLUME":128428},{"ADJ_CLOSE":9399,"CLOSE":9399,"DATE":"2022-02-21","HIGH":9631,"LOW":9380,"OPEN":9380,"VOLUME":100806},{"ADJ_CLOSE":9390,"CLOSE":9390,"DATE":"2022-02-22","HIGH":9500,"LOW":9209.9,"OPEN":9400,"VOLUME":129790},{"ADJ_CLOSE":9200,"CLOSE":9200,"DATE":"2022-02-23","HIGH":9450,"LOW":9200,"OPEN":9220,"VOLUME":163825},{"ADJ_CLOSE":8995.8,"CLOSE":8995.8,"DATE":"2022-02-24","HIGH":9200,"LOW":8632,"OPEN":8900,"VOLUME":357652},{"ADJ_CLOSE":9099.9,"CLOSE":9099.9,"DATE":"2022-02-25","HIGH":9530,"LOW":9099.9,"OPEN":9151,"VOLUME":161566},{"ADJ_CLOSE":9241.2,"CLOSE":9241.2,"DATE":"2022-02-28","HIGH":9590,"LOW":9099.9,"OPEN":9099.9,"VOLUME":210811},{"ADJ_CLOSE":9360,"CLOSE":9360,"DATE":"2022-03-01","HIGH":9490.1,"LOW":9329.9,"OPEN":9241.2,"VOLUME":148077},{"ADJ_CLOSE":10000,"CLOSE":10000,"DATE":"2022-03-02","HIGH":10000,"LOW":9408,"OPEN":9408,"VOLUME":345154},{"ADJ_CLOSE":10500,"CLOSE":10500,"DATE":"2022-03-03","HIGH":10550,"LOW":10212,"OPEN":10405,"VOLUME":728465},{"ADJ_CLOSE":10800,"CLOSE":10800,"DATE":"2022-03-04","HIGH":11090,"LOW":10310,"OPEN":10490,"VOLUME":515241},{"ADJ_CLOSE":11166,"CLOSE":11166,"DATE":"2022-03-07","HIGH":11600,"LOW":11021,"OPEN":11500,"VOLUME":958228},{"ADJ_CLOSE":11300,"CLOSE":11300,"DATE":"2022-03-08","HIGH":11479,"LOW":11202,"OPEN":11330,"VOLUME":606903},{"ADJ_CLOSE":10900,"CLOSE":10900,"DATE":"2022-03-09","HIGH":11340,"LOW":10900,"OPEN":11249,"VOLUME":552857},{"ADJ_CLOSE":11069,"CLOSE":11069,"DATE":"2022-03-10","HIGH":11250,"LOW":10950,"OPEN":10992,"VOLUME":337466},{"ADJ_CLOSE":11160,"CLOSE":11160,"DATE":"2022-03-11","HIGH":11240,"LOW":11007,"OPEN":11102,"VOLUME":197621},{"ADJ_CLOSE":11300,"CLOSE":11300,"DATE":"2022-03-14","HIGH":11489,"LOW":11050,"OPEN":11284,"VOLUME":679157},{"ADJ_CLOSE":11198,"CLOSE":11198,"DATE":"2022-03-15","HIGH":11350,"LOW":11000,"OPEN":11200,"VOLUME":532139},{"ADJ_CLOSE":11595,"CLOSE":11595,"DATE":"2022-03-16","HIGH":11628,"LOW":11301,"OPEN":11301,"VOLUME":445755},{"ADJ_CLOSE":11850,"CLOSE":11850,"DATE":"2022-03-17","HIGH":11984,"LOW":11525,"OPEN":11595,"VOLUME":486499},{"ADJ_CLOSE":11687,"CLOSE":11687,"DATE":"2022-03-18","HIGH":12240,"LOW":11600,"OPEN":11997,"VOLUME":1538882},{"ADJ_CLOSE":12894,"CLOSE":12894,"DATE":"2022-03-21","HIGH":12894,"LOW":11687,"OPEN":12012,"VOLUME":368447},{"ADJ_CLOSE":12649,"CLOSE":12649,"DATE":"2022-03-22","HIGH":12750,"LOW":12400,"OPEN":12750,"VOLUME":530627},{"ADJ_CLOSE":12200,"CLOSE":12200,"DATE":"2022-03-23","HIGH":12648,"LOW":12200,"OPEN":12648,"VOLUME":428765},{"ADJ_CLOSE":12212,"CLOSE":12212,"DATE":"2022-03-24","HIGH":12497,"LOW":12031,"OPEN":12150,"VOLUME":412195},{"ADJ_CLOSE":12575,"CLOSE":12575,"DATE":"2022-03-25","HIGH":12700,"LOW":12296,"OPEN":12296,"VOLUME":537061},{"ADJ_CLOSE":12527,"CLOSE":12527,"DATE":"2022-03-28","HIGH":12799,"LOW":12503,"OPEN":12660,"VOLUME":231901},{"ADJ_CLOSE":12100,"CLOSE":12100,"DATE":"2022-03-29","HIGH":12530,"LOW":12100,"OPEN":12527,"VOLUME":239401},{"ADJ_CLOSE":11906,"CLOSE":11906,"DATE":"2022-03-30","HIGH":12280,"LOW":11801,"OPEN":12200,"VOLUME":345682},{"ADJ_CLOSE":12200,"CLOSE":12200,"DATE":"2022-03-31","HIGH":12340,"LOW":11896,"OPEN":12080,"VOLUME":216696},{"ADJ_CLOSE":12540,"CLOSE":12540,"DATE":"2022-04-01","HIGH":12597,"LOW":12271,"OPEN":12200,"VOLUME":195301},{"ADJ_CLOSE":12600,"CLOSE":12600,"DATE":"2022-04-04","HIGH":12799,"LOW":12600,"OPEN":12700,"VOLUME":290328},{"ADJ_CLOSE":12550,"CLOSE":12550,"DATE":"2022-04-05","HIGH":12648,"LOW":12361,"OPEN":12600,"VOLUME":105146},{"ADJ_CLOSE":12637,"CLOSE":12637,"DATE":"2022-04-06","HIGH":12729,"LOW":12414,"OPEN":12600,"VOLUME":213673},{"ADJ_CLOSE":12650,"CLOSE":12650,"DATE":"2022-04-07","HIGH":12710,"LOW":12637,"OPEN":12637,"VOLUME":185287},{"ADJ_CLOSE":12850,"CLOSE":12850,"DATE":"2022-04-08","HIGH":12850,"LOW":12650,"OPEN":12850,"VOLUME":390255},{"ADJ_CLOSE":12630,"CLOSE":12630,"DATE":"2022-04-11","HIGH":12850,"LOW":12460,"OPEN":12800,"VOLUME":243353},{"ADJ_CLOSE":12381,"CLOSE":12381,"DATE":"2022-04-12","HIGH":12850,"LOW":12381,"OPEN":12799,"VOLUME":310464},{"ADJ_CLOSE":12500,"CLOSE":12500,"DATE":"2022-04-13","HIGH":12651,"LOW":12462,"OPEN":12381,"VOLUME":158283},{"ADJ_CLOSE":12510,"CLOSE":12510,"DATE":"2022-04-14","HIGH":12600,"LOW":12300,"OPEN":12500,"VOLUME":295234},{"ADJ_CLOSE":12300,"CLOSE":12300,"DATE":"2022-04-18","HIGH":12550,"LOW":12170,"OPEN":12521,"VOLUME":461609},{"ADJ_CLOSE":12499,"CLOSE":12499,"DATE":"2022-04-19","HIGH":12499,"LOW":12177,"OPEN":12345,"VOLUME":680681},{"ADJ_CLOSE":11001,"CLOSE":11001,"DATE":"2022-04-20","HIGH":11110,"LOW":10749,"OPEN":11000,"VOLUME":962264},{"ADJ_CLOSE":10450,"CLOSE":10450,"DATE":"2022-04-21","HIGH":11000,"LOW":10327,"OPEN":11000,"VOLUME":595568},{"ADJ_CLOSE":9950,"CLOSE":9950,"DATE":"2022-04-22","HIGH":10549,"LOW":9890,"OPEN":10500,"VOLUME":495815},{"ADJ_CLOSE":9240,"CLOSE":9240,"DATE":"2022-04-25","HIGH":9499,"LOW":9240,"OPEN":9499,"VOLUME":562171},{"ADJ_CLOSE":9540,"CLOSE":9540,"DATE":"2022-04-26","HIGH":9684.9,"LOW":9240,"OPEN":9240,"VOLUME":547981},{"ADJ_CLOSE":10350,"CLOSE":10350,"DATE":"2022-04-27","HIGH":10350,"LOW":9800,"OPEN":9800,"VOLUME":529844},{"ADJ_CLOSE":10528,"CLOSE":10528,"DATE":"2022-04-28","HIGH":10830,"LOW":10421,"OPEN":10602,"VOLUME":437136},{"ADJ_CLOSE":10577,"CLOSE":10577,"DATE":"2022-04-29","HIGH":10800,"LOW":10400,"OPEN":10550,"VOLUME":349971},{"ADJ_CLOSE":10200,"CLOSE":10200,"DATE":"2022-05-02","HIGH":10650,"LOW":10016,"OPEN":10650,"VOLUME":329376},{"ADJ_CLOSE":10299,"CLOSE":10299,"DATE":"2022-05-03","HIGH":10490,"LOW":10091,"OPEN":10098,"VOLUME":208627},{"ADJ_CLOSE":10470,"CLOSE":10470,"DATE":"2022-05-04","HIGH":10470,"LOW":10121,"OPEN":10299,"VOLUME":318502},{"ADJ_CLOSE":10000,"CLOSE":10000,"DATE":"2022-05-05","HIGH":10501,"LOW":10000,"OPEN":10500,"VOLUME":362475},{"ADJ_CLOSE":10112,"CLOSE":10112,"DATE":"2022-05-06","HIGH":10215,"LOW":9650,"OPEN":9895,"VOLUME":220550},{"ADJ_CLOSE":9700,"CLOSE":9700,"DATE":"2022-05-09","HIGH":9949,"LOW":9557.3,"OPEN":9949,"VOLUME":480184},{"ADJ_CLOSE":9300,"CLOSE":9300,"DATE":"2022-05-10","HIGH":9849.9,"LOW":9300,"OPEN":9800,"VOLUME":441888},{"ADJ_CLOSE":9360.1,"CLOSE":9360.1,"DATE":"2022-05-11","HIGH":9649,"LOW":9310,"OPEN":9310,"VOLUME":316108},{"ADJ_CLOSE":9037,"CLOSE":9037,"DATE":"2022-05-12","HIGH":9370,"LOW":8951.1,"OPEN":9360,"VOLUME":474867},{"ADJ_CLOSE":9200,"CLOSE":9200,"DATE":"2022-05-13","HIGH":9349,"LOW":9150,"OPEN":9200,"VOLUME":324588},{"ADJ_CLOSE":9126,"CLOSE":9126,"DATE":"2022-05-16","HIGH":9301,"LOW":9078,"OPEN":9210,"VOLUME":264567},{"ADJ_CLOSE":9550,"CLOSE":9550,"DATE":"2022-05-17","HIGH":9595,"LOW":9250,"OPEN":9250,"VOLUME":451161},{"ADJ_CLOSE":9210,"CLOSE":9210,"DATE":"2022-05-18","HIGH":9450,"LOW":9210,"OPEN":9450,"VOLUME":284954},{"ADJ_CLOSE":9200,"CLOSE":9200,"DATE":"2022-05-19","HIGH":9450,"LOW":9061,"OPEN":9150,"VOLUME":364231},{"ADJ_CLOSE":9360,"CLOSE":9360,"DATE":"2022-05-20","HIGH":9470,"LOW":9299,"OPEN":9390,"VOLUME":360620},{"ADJ_CLOSE":9640,"CLOSE":9640,"DATE":"2022-05-23","HIGH":9650.1,"LOW":9360,"OPEN":9360,"VOLUME":157543},{"ADJ_CLOSE":9640,"CLOSE":9640,"DATE":"2022-05-24","HIGH":9748,"LOW":9490,"OPEN":9600,"VOLUME":174581},{"ADJ_CLOSE":9550,"CLOSE":9550,"DATE":"2022-05-25","HIGH":9695,"LOW":9515,"OPEN":9550,"VOLUME":277260},{"ADJ_CLOSE":9270,"CLOSE":9270,"DATE":"2022-05-26","HIGH":9629.8,"LOW":9270,"OPEN":9500,"VOLUME":332354},{"ADJ_CLOSE":9551.1,"CLOSE":9551.1,"DATE":"2022-05-27","HIGH":9596,"LOW":9348,"OPEN":9348,"VOLUME":154600},{"ADJ_CLOSE":10150,"CLOSE":10150,"DATE":"2022-05-30","HIGH":10150,"LOW":9530,"OPEN":9551,"VOLUME":490599},{"ADJ_CLOSE":10545,"CLOSE":10545,"DATE":"2022-05-31","HIGH":10545,"LOW":9980,"OPEN":10363,"VOLUME":539576},{"ADJ_CLOSE":11000,"CLOSE":11000,"DATE":"2022-06-01","HIGH":11000,"LOW":10545,"OPEN":10566,"VOLUME":571030},{"ADJ_CLOSE":11298,"CLOSE":11298,"DATE":"2022-06-02","HIGH":11400,"LOW":11011,"OPEN":11300,"VOLUME":475426},{"ADJ_CLOSE":11050,"CLOSE":11050,"DATE":"2022-06-03","HIGH":11350,"LOW":11050,"OPEN":11299,"VOLUME":248685},{"ADJ_CLOSE":11198,"CLOSE":11198,"DATE":"2022-06-06","HIGH":11220,"LOW":10600,"OPEN":11118,"VOLUME":250830},{"ADJ_CLOSE":11400,"CLOSE":11400,"DATE":"2022-06-07","HIGH":11400,"LOW":10970,"OPEN":11100,"VOLUME":304589},{"ADJ_CLOSE":11260,"CLOSE":11260,"DATE":"2022-06-08","HIGH":11400,"LOW":11253,"OPEN":11397,"VOLUME":343740},{"ADJ_CLOSE":10500,"CLOSE":10500,"DATE":"2022-06-09","HIGH":11099,"LOW":10500,"OPEN":10950,"VOLUME":307356},{"ADJ_CLOSE":10689,"CLOSE":10689,"DATE":"2022-06-10","HIGH":10689,"LOW":10002,"OPEN":10439,"VOLUME":416393},{"ADJ_CLOSE":9980,"CLOSE":9980,"DATE":"2022-06-13","HIGH":10500,"LOW":9895.3,"OPEN":10500,"VOLUME":379154},{"ADJ_CLOSE":9730,"CLOSE":9730,"DATE":"2022-06-14","HIGH":10100,"LOW":9650,"OPEN":10000,"VOLUME":251372},{"ADJ_CLOSE":9850,"CLOSE":9850,"DATE":"2022-06-15","HIGH":9980,"LOW":9600,"OPEN":9742,"VOLUME":174427},{"ADJ_CLOSE":9468,"CLOSE":9468,"DATE":"2022-06-16","HIGH":9651,"LOW":9302,"OPEN":9850,"VOLUME":227887},{"ADJ_CLOSE":9410,"CLOSE":9410,"DATE":"2022-06-17","HIGH":9468,"LOW":9200,"OPEN":9468,"VOLUME":377284},{"ADJ_CLOSE":9000,"CLOSE":9000,"DATE":"2022-06-20","HIGH":9288,"LOW":8711,"OPEN":9288,"VOLUME":260135},{"ADJ_CLOSE":8670,"CLOSE":8670,"DATE":"2022-06-22","HIGH":9000,"LOW":8560,"OPEN":8896.7,"VOLUME":743607},{"ADJ_CLOSE":8400,"CLOSE":8400,"DATE":"2022-06-23","HIGH":8949,"LOW":8299.9,"OPEN":8845,"VOLUME":393130},{"ADJ_CLOSE":8550.6,"CLOSE":8550.6,"DATE":"2022-06-24","HIGH":8719,"LOW":8411,"OPEN":8411,"VOLUME":147292},{"ADJ_CLOSE":8740,"CLOSE":8740,"DATE":"2022-06-28","HIGH":8944,"LOW":8615,"OPEN":8800,"VOLUME":198894},{"ADJ_CLOSE":8599,"CLOSE":8599,"DATE":"2022-06-29","HIGH":8920,"LOW":8531.2,"OPEN":8800,"VOLUME":277707},{"ADJ_CLOSE":8269.9,"CLOSE":8269.9,"DATE":"2022-06-30","HIGH":8530,"LOW":8201,"OPEN":8450.5,"VOLUME":284593},{"ADJ_CLOSE":7821,"CLOSE":7821,"DATE":"2022-07-01","HIGH":8344.9,"LOW":7820,"OPEN":8269.9,"VOLUME":411757},{"ADJ_CLOSE":7800,"CLOSE":7800,"DATE":"2022-07-04","HIGH":7880,"LOW":7600,"OPEN":7690,"VOLUME":208024},{"ADJ_CLOSE":7930,"CLOSE":7930,"DATE":"2022-07-05","HIGH":7987,"LOW":7600,"OPEN":7700,"VOLUME":129719},{"ADJ_CLOSE":8399,"CLOSE":8399,"DATE":"2022-07-06","HIGH":8399,"LOW":8000,"OPEN":8002,"VOLUME":236081},{"ADJ_CLOSE":8729,"CLOSE":8729,"DATE":"2022-07-07","HIGH":8778,"LOW":8511,"OPEN":8511,"VOLUME":309573},{"ADJ_CLOSE":8661.1,"CLOSE":8661.1,"DATE":"2022-07-08","HIGH":8847,"LOW":8625,"OPEN":8797,"VOLUME":162279},{"ADJ_CLOSE":8365,"CLOSE":8365,"DATE":"2022-07-11","HIGH":8661.1,"LOW":8300,"OPEN":8661.1,"VOLUME":149519},{"ADJ_CLOSE":8417.5,"CLOSE":8417.5,"DATE":"2022-07-12","HIGH":8417.5,"LOW":8080,"OPEN":8200,"VOLUME":156110},{"ADJ_CLOSE":8303,"CLOSE":8303,"DATE":"2022-07-13","HIGH":8465.5,"LOW":8200,"OPEN":8368.9,"VOLUME":219433},{"ADJ_CLOSE":8126.1,"CLOSE":8126.1,"DATE":"2022-07-14","HIGH":8280,"LOW":8013,"OPEN":8240,"VOLUME":179474},{"ADJ_CLOSE":8117.1,"CLOSE":8117.1,"DATE":"2022-07-15","HIGH":8200,"LOW":8060,"OPEN":8150,"VOLUME":87992},{"ADJ_CLOSE":8370.1,"CLOSE":8370.1,"DATE":"2022-07-18","HIGH":8549,"LOW":8201,"OPEN":8201,"VOLUME":150555},{"ADJ_CLOSE":8520.3,"CLOSE":8520.3,"DATE":"2022-07-19","HIGH":8600,"LOW":8370.1,"OPEN":8370.1,"VOLUME":86519},{"ADJ_CLOSE":8223.2,"CLOSE":8223.2,"DATE":"2022-07-20","HIGH":8540,"LOW":8223.2,"OPEN":8540,"VOLUME":125860},{"ADJ_CLOSE":8360,"CLOSE":8360,"DATE":"2022-07-21","HIGH":8380,"LOW":8200,"OPEN":8223.2,"VOLUME":125423},{"ADJ_CLOSE":8430,"CLOSE":8430,"DATE":"2022-07-22","HIGH":8548,"LOW":8360,"OPEN":8502,"VOLUME":151195},{"ADJ_CLOSE":8239,"CLOSE":8239,"DATE":"2022-07-25","HIGH":8590,"LOW":8239,"OPEN":8500,"VOLUME":167157},{"ADJ_CLOSE":8300,"CLOSE":8300,"DATE":"2022-07-26","HIGH":8460,"LOW":8262.3,"OPEN":8350,"VOLUME":170120},{"ADJ_CLOSE":8290,"CLOSE":8290,"DATE":"2022-07-27","HIGH":8327.9,"LOW":8251,"OPEN":8300,"VOLUME":145281},{"ADJ_CLOSE":8330.1,"CLOSE":8330.1,"DATE":"2022-07-28","HIGH":8520,"LOW":8300,"OPEN":8441,"VOLUME":261471},{"ADJ_CLOSE":8246.4,"CLOSE":8246.4,"DATE":"2022-07-29","HIGH":8428,"LOW":8151,"OPEN":8428,"VOLUME":419786},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2022-08-01","HIGH":8191,"LOW":8000,"OPEN":8191,"VOLUME":156071},{"ADJ_CLOSE":8025,"CLOSE":8025,"DATE":"2022-08-02","HIGH":8189,"LOW":8013,"OPEN":8013,"VOLUME":149228},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2022-08-03","HIGH":8105.3,"LOW":7899,"OPEN":8105.3,"VOLUME":166378},{"ADJ_CLOSE":7860,"CLOSE":7860,"DATE":"2022-08-04","HIGH":8000,"LOW":7815.1,"OPEN":8000,"VOLUME":187475},{"ADJ_CLOSE":8072,"CLOSE":8072,"DATE":"2022-08-05","HIGH":8149,"LOW":7760,"OPEN":7860,"VOLUME":168478},{"ADJ_CLOSE":7999.8,"CLOSE":7999.8,"DATE":"2022-08-08","HIGH":7999.9,"LOW":7762.1,"OPEN":7799,"VOLUME":219066},{"ADJ_CLOSE":7899,"CLOSE":7899,"DATE":"2022-08-09","HIGH":8000,"LOW":7803,"OPEN":8000,"VOLUME":117419},{"ADJ_CLOSE":7702,"CLOSE":7702,"DATE":"2022-08-10","HIGH":7969,"LOW":7702,"OPEN":7899,"VOLUME":278504},{"ADJ_CLOSE":7709,"CLOSE":7709,"DATE":"2022-08-11","HIGH":7840,"LOW":7615,"OPEN":7701,"VOLUME":245306},{"ADJ_CLOSE":7660,"CLOSE":7660,"DATE":"2022-08-12","HIGH":7875,"LOW":7599.9,"OPEN":7709,"VOLUME":224587},{"ADJ_CLOSE":7560,"CLOSE":7560,"DATE":"2022-08-16","HIGH":7736,"LOW":7514,"OPEN":7660,"VOLUME":255429},{"ADJ_CLOSE":7532,"CLOSE":7532,"DATE":"2022-08-17","HIGH":7640,"LOW":7440,"OPEN":7560,"VOLUME":240594},{"ADJ_CLOSE":7564,"CLOSE":7564,"DATE":"2022-08-18","HIGH":7584,"LOW":7500,"OPEN":7532,"VOLUME":223756},{"ADJ_CLOSE":7500,"CLOSE":7500,"DATE":"2022-08-19","HIGH":7560,"LOW":7500,"OPEN":7560,"VOLUME":204891},{"ADJ_CLOSE":7525,"CLOSE":7525,"DATE":"2022-08-22","HIGH":7550,"LOW":7499.9,"OPEN":7550,"VOLUME":157512},{"ADJ_CLOSE":7808,"CLOSE":7808,"DATE":"2022-08-23","HIGH":7850,"LOW":7525,"OPEN":7525,"VOLUME":330678},{"ADJ_CLOSE":7690.7,"CLOSE":7690.7,"DATE":"2022-08-24","HIGH":7725,"LOW":7550,"OPEN":7669,"VOLUME":115824},{"ADJ_CLOSE":7800,"CLOSE":7800,"DATE":"2022-08-25","HIGH":7997,"LOW":7767.6,"OPEN":7767.6,"VOLUME":218599},{"ADJ_CLOSE":7610,"CLOSE":7610,"DATE":"2022-08-26","HIGH":7899,"LOW":7601,"OPEN":7899,"VOLUME":271641},{"ADJ_CLOSE":7747,"CLOSE":7747,"DATE":"2022-08-29","HIGH":7796,"LOW":7482.2,"OPEN":7600,"VOLUME":322252},{"ADJ_CLOSE":7580,"CLOSE":7580,"DATE":"2022-08-30","HIGH":7720,"LOW":7551,"OPEN":7719,"VOLUME":359889},{"ADJ_CLOSE":7231,"CLOSE":7231,"DATE":"2022-08-31","HIGH":7650,"LOW":7220.9,"OPEN":7580,"VOLUME":506452},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2022-09-01","HIGH":7487,"LOW":7279,"OPEN":7279,"VOLUME":239781},{"ADJ_CLOSE":7400,"CLOSE":7400,"DATE":"2022-09-02","HIGH":7489,"LOW":7340,"OPEN":7478,"VOLUME":355287},{"ADJ_CLOSE":7550,"CLOSE":7550,"DATE":"2022-09-05","HIGH":7920,"LOW":7510,"OPEN":7900,"VOLUME":310160},{"ADJ_CLOSE":7435,"CLOSE":7435,"DATE":"2022-09-06","HIGH":7675.9,"LOW":7435,"OPEN":7550,"VOLUME":220052},{"ADJ_CLOSE":7250,"CLOSE":7250,"DATE":"2022-09-07","HIGH":7467.6,"LOW":7250,"OPEN":7435,"VOLUME":95371},{"ADJ_CLOSE":7195,"CLOSE":7195,"DATE":"2022-09-08","HIGH":7389,"LOW":6950,"OPEN":7350,"VOLUME":192512},{"ADJ_CLOSE":7580,"CLOSE":7580,"DATE":"2022-09-09","HIGH":7600,"LOW":7111,"OPEN":7200,"VOLUME":525291},{"ADJ_CLOSE":7842,"CLOSE":7842,"DATE":"2022-09-12","HIGH":7877,"LOW":7602,"OPEN":7602,"VOLUME":182314},{"ADJ_CLOSE":7835,"CLOSE":7835,"DATE":"2022-09-13","HIGH":7920,"LOW":7735.4,"OPEN":7851,"VOLUME":266766},{"ADJ_CLOSE":7700,"CLOSE":7700,"DATE":"2022-09-14","HIGH":7890,"LOW":7694.2,"OPEN":7835,"VOLUME":113374},{"ADJ_CLOSE":7603,"CLOSE":7603,"DATE":"2022-09-15","HIGH":7700,"LOW":7373,"OPEN":7700,"VOLUME":112514},{"ADJ_CLOSE":7190,"CLOSE":7190,"DATE":"2022-09-20","HIGH":7603,"LOW":7150,"OPEN":7603,"VOLUME":189726},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2022-09-21","HIGH":7190,"LOW":6950,"OPEN":7190,"VOLUME":273258},{"ADJ_CLOSE":6700.1,"CLOSE":6700.1,"DATE":"2022-09-22","HIGH":7000,"LOW":6700.1,"OPEN":7000,"VOLUME":258246},{"ADJ_CLOSE":6412,"CLOSE":6412,"DATE":"2022-09-23","HIGH":6679.8,"LOW":6400,"OPEN":6679.8,"VOLUME":153031},{"ADJ_CLOSE":6250,"CLOSE":6250,"DATE":"2022-09-26","HIGH":6679,"LOW":6250,"OPEN":6400,"VOLUME":149906},{"ADJ_CLOSE":6350,"CLOSE":6350,"DATE":"2022-09-27","HIGH":6690,"LOW":6201,"OPEN":6400.1,"VOLUME":149890},{"ADJ_CLOSE":6140,"CLOSE":6140,"DATE":"2022-09-28","HIGH":6324.9,"LOW":6140,"OPEN":6324.9,"VOLUME":173950},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2022-09-29","HIGH":6399,"LOW":5952,"OPEN":6399,"VOLUME":186672},{"ADJ_CLOSE":6260,"CLOSE":6260,"DATE":"2022-09-30","HIGH":6300,"LOW":6010,"OPEN":6100,"VOLUME":201245},{"ADJ_CLOSE":6315.9,"CLOSE":6315.9,"DATE":"2022-10-03","HIGH":6447,"LOW":6285,"OPEN":6300,"VOLUME":162057},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2022-10-04","HIGH":6530,"LOW":6316,"OPEN":6315.9,"VOLUME":150188},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2022-10-05","HIGH":6503,"LOW":6211,"OPEN":6502,"VOLUME":273524},{"ADJ_CLOSE":6200,"CLOSE":6200,"DATE":"2022-10-06","HIGH":6310,"LOW":6200,"OPEN":6276.2,"VOLUME":84453},{"ADJ_CLOSE":6128.5,"CLOSE":6128.5,"DATE":"2022-10-07","HIGH":6204.1,"LOW":6050,"OPEN":6200,"VOLUME":68691},{"ADJ_CLOSE":5799,"CLOSE":5799,"DATE":"2022-10-11","HIGH":6130,"LOW":5750,"OPEN":6128.5,"VOLUME":228556},{"ADJ_CLOSE":5676,"CLOSE":5676,"DATE":"2022-10-12","HIGH":5900,"LOW":5551,"OPEN":5800,"VOLUME":324921},{"ADJ_CLOSE":5510,"CLOSE":5510,"DATE":"2022-10-13","HIGH":5639,"LOW":5407,"OPEN":5676,"VOLUME":151813},{"ADJ_CLOSE":5598.3,"CLOSE":5598.3,"DATE":"2022-10-14","HIGH":5680,"LOW":5551,"OPEN":5551,"VOLUME":107088},{"ADJ_CLOSE":5600,"CLOSE":5600,"DATE":"2022-10-17","HIGH":5825,"LOW":5600,"OPEN":5670,"VOLUME":86383},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2022-10-18","HIGH":5750,"LOW":5610,"OPEN":5750,"VOLUME":118010},{"ADJ_CLOSE":5676.5,"CLOSE":5676.5,"DATE":"2022-10-19","HIGH":5798,"LOW":5621,"OPEN":5700,"VOLUME":103894},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2022-10-20","HIGH":5733.3,"LOW":5350,"OPEN":5655,"VOLUME":1896774},{"ADJ_CLOSE":5430,"CLOSE":5430,"DATE":"2022-10-21","HIGH":5501,"LOW":5430,"OPEN":5430,"VOLUME":222782},{"ADJ_CLOSE":5433,"CLOSE":5433,"DATE":"2022-10-24","HIGH":5550,"LOW":5430,"OPEN":5500,"VOLUME":162306},{"ADJ_CLOSE":5340,"CLOSE":5340,"DATE":"2022-10-25","HIGH":5450,"LOW":5310,"OPEN":5400,"VOLUME":210599},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2022-10-26","HIGH":5400,"LOW":5250,"OPEN":5400,"VOLUME":221498},{"ADJ_CLOSE":5187.9,"CLOSE":5187.9,"DATE":"2022-10-27","HIGH":5210,"LOW":5100,"OPEN":5200,"VOLUME":241936},{"ADJ_CLOSE":5048.8,"CLOSE":5048.8,"DATE":"2022-10-28","HIGH":5203.5,"LOW":5000,"OPEN":5187.9,"VOLUME":190550},{"ADJ_CLOSE":5169.5,"CLOSE":5169.5,"DATE":"2022-11-02","HIGH":5255.1,"LOW":5048,"OPEN":5060,"VOLUME":231704},{"ADJ_CLOSE":5057,"CLOSE":5057,"DATE":"2022-11-03","HIGH":5247,"LOW":5057,"OPEN":5169.5,"VOLUME":179067},{"ADJ_CLOSE":5500,"CLOSE":5500,"DATE":"2022-11-04","HIGH":5500,"LOW":5155.1,"OPEN":5155.1,"VOLUME":415119},{"ADJ_CLOSE":5436,"CLOSE":5436,"DATE":"2022-11-07","HIGH":5479.9,"LOW":5155,"OPEN":5360,"VOLUME":380509},{"ADJ_CLOSE":5600,"CLOSE":5600,"DATE":"2022-11-08","HIGH":5650,"LOW":5500,"OPEN":5436,"VOLUME":197742},{"ADJ_CLOSE":5556.1,"CLOSE":5556.1,"DATE":"2022-11-09","HIGH":5670,"LOW":5540,"OPEN":5600.1,"VOLUME":239934},{"ADJ_CLOSE":5785,"CLOSE":5785,"DATE":"2022-11-10","HIGH":5820,"LOW":5497,"OPEN":5555.9,"VOLUME":465960},{"ADJ_CLOSE":6030,"CLOSE":6030,"DATE":"2022-11-11","HIGH":6066.9,"LOW":5950,"OPEN":5785,"VOLUME":577897},{"ADJ_CLOSE":6061,"CLOSE":6061,"DATE":"2022-11-14","HIGH":6111,"LOW":6035,"OPEN":6111,"VOLUME":426328},{"ADJ_CLOSE":6283,"CLOSE":6283,"DATE":"2022-11-15","HIGH":6296,"LOW":6050.1,"OPEN":6050.1,"VOLUME":315701},{"ADJ_CLOSE":6689,"CLOSE":6689,"DATE":"2022-11-16","HIGH":6689,"LOW":6283,"OPEN":6301,"VOLUME":401667},{"ADJ_CLOSE":6201,"CLOSE":6201,"DATE":"2022-11-17","HIGH":6880,"LOW":6201,"OPEN":6730,"VOLUME":388552},{"ADJ_CLOSE":6310,"CLOSE":6310,"DATE":"2022-11-18","HIGH":6445,"LOW":6155,"OPEN":6271,"VOLUME":154492},{"ADJ_CLOSE":6150,"CLOSE":6150,"DATE":"2022-11-21","HIGH":6277.9,"LOW":6000,"OPEN":6310,"VOLUME":194725},{"ADJ_CLOSE":6039.8,"CLOSE":6039.8,"DATE":"2022-11-22","HIGH":6140,"LOW":6015,"OPEN":6140,"VOLUME":168250},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2022-11-23","HIGH":6200,"LOW":6000,"OPEN":6030,"VOLUME":181263},{"ADJ_CLOSE":6060,"CLOSE":6060,"DATE":"2022-11-24","HIGH":6130,"LOW":6020,"OPEN":6050,"VOLUME":77777},{"ADJ_CLOSE":6219.7,"CLOSE":6219.7,"DATE":"2022-11-25","HIGH":6300,"LOW":6175,"OPEN":6175,"VOLUME":170773},{"ADJ_CLOSE":6050,"CLOSE":6050,"DATE":"2022-11-28","HIGH":6219,"LOW":6015,"OPEN":6219.7,"VOLUME":282820},{"ADJ_CLOSE":6400,"CLOSE":6400,"DATE":"2022-11-29","HIGH":6400,"LOW":6100,"OPEN":6050,"VOLUME":196655},{"ADJ_CLOSE":6530,"CLOSE":6530,"DATE":"2022-11-30","HIGH":6666,"LOW":6400,"OPEN":6400,"VOLUME":295696},{"ADJ_CLOSE":6845,"CLOSE":6845,"DATE":"2022-12-01","HIGH":6845,"LOW":6600,"OPEN":6600,"VOLUME":382965},{"ADJ_CLOSE":6961,"CLOSE":6961,"DATE":"2022-12-02","HIGH":7116,"LOW":6863,"OPEN":6863,"VOLUME":317269},{"ADJ_CLOSE":7450,"CLOSE":7450,"DATE":"2022-12-05","HIGH":7500,"LOW":7148,"OPEN":7171,"VOLUME":564500},{"ADJ_CLOSE":7220,"CLOSE":7220,"DATE":"2022-12-06","HIGH":7720,"LOW":7170,"OPEN":7450,"VOLUME":599299},{"ADJ_CLOSE":6950,"CLOSE":6950,"DATE":"2022-12-07","HIGH":7180,"LOW":6902,"OPEN":7100,"VOLUME":305996},{"ADJ_CLOSE":7269.9,"CLOSE":7269.9,"DATE":"2022-12-09","HIGH":7455,"LOW":7055,"OPEN":7166,"VOLUME":325406},{"ADJ_CLOSE":7239,"CLOSE":7239,"DATE":"2022-12-12","HIGH":7380,"LOW":7110,"OPEN":7200,"VOLUME":164872},{"ADJ_CLOSE":7100.1,"CLOSE":7100.1,"DATE":"2022-12-13","HIGH":7500,"LOW":7100.1,"OPEN":7239,"VOLUME":258599},{"ADJ_CLOSE":7150,"CLOSE":7150,"DATE":"2022-12-14","HIGH":7288,"LOW":7087.5,"OPEN":7170.9,"VOLUME":132570},{"ADJ_CLOSE":6861,"CLOSE":6861,"DATE":"2022-12-15","HIGH":7150,"LOW":6830,"OPEN":7150,"VOLUME":268590},{"ADJ_CLOSE":6680,"CLOSE":6680,"DATE":"2022-12-16","HIGH":6911.9,"LOW":6640,"OPEN":6765.1,"VOLUME":458491},{"ADJ_CLOSE":6557,"CLOSE":6557,"DATE":"2022-12-19","HIGH":6679.9,"LOW":6330,"OPEN":6679.9,"VOLUME":374946},{"ADJ_CLOSE":6849,"CLOSE":6849,"DATE":"2022-12-20","HIGH":6849,"LOW":6520,"OPEN":6520,"VOLUME":204512},{"ADJ_CLOSE":7075,"CLOSE":7075,"DATE":"2022-12-21","HIGH":7100,"LOW":6866,"OPEN":6866,"VOLUME":187042},{"ADJ_CLOSE":6946.9,"CLOSE":6946.9,"DATE":"2022-12-22","HIGH":7099,"LOW":6839.9,"OPEN":7075,"VOLUME":87629},{"ADJ_CLOSE":7068,"CLOSE":7068,"DATE":"2022-12-23","HIGH":7090,"LOW":6900,"OPEN":6900,"VOLUME":32287},{"ADJ_CLOSE":7005.3,"CLOSE":7005.3,"DATE":"2022-12-26","HIGH":7075,"LOW":6880,"OPEN":7068,"VOLUME":83496},{"ADJ_CLOSE":7074.8,"CLOSE":7074.8,"DATE":"2022-12-27","HIGH":7200,"LOW":7070,"OPEN":7005.3,"VOLUME":97558},{"ADJ_CLOSE":6950.1,"CLOSE":6950.1,"DATE":"2022-12-28","HIGH":7189,"LOW":6900,"OPEN":7074,"VOLUME":148845},{"ADJ_CLOSE":6990,"CLOSE":6990,"DATE":"2022-12-29","HIGH":7120,"LOW":6990,"OPEN":7010,"VOLUME":131858},{"ADJ_CLOSE":6950,"CLOSE":6950,"DATE":"2022-12-30","HIGH":7150,"LOW":6920,"OPEN":7058.3,"VOLUME":110398},{"ADJ_CLOSE":6870.6,"CLOSE":6870.6,"DATE":"2023-01-03","HIGH":6990,"LOW":6850,"OPEN":6950,"VOLUME":125090},{"ADJ_CLOSE":6831.2,"CLOSE":6831.2,"DATE":"2023-01-04","HIGH":6977,"LOW":6522,"OPEN":6870.6,"VOLUME":163352},{"ADJ_CLOSE":6650,"CLOSE":6650,"DATE":"2023-01-05","HIGH":6800,"LOW":6620,"OPEN":6800,"VOLUME":180784},{"ADJ_CLOSE":6700,"CLOSE":6700,"DATE":"2023-01-06","HIGH":6865,"LOW":6613.7,"OPEN":6680,"VOLUME":192115},{"ADJ_CLOSE":6915,"CLOSE":6915,"DATE":"2023-01-09","HIGH":6960,"LOW":6600,"OPEN":6700,"VOLUME":133919},{"ADJ_CLOSE":7150,"CLOSE":7150,"DATE":"2023-01-10","HIGH":7150,"LOW":6950,"OPEN":6999,"VOLUME":164461},{"ADJ_CLOSE":7333,"CLOSE":7333,"DATE":"2023-01-11","HIGH":7398,"LOW":7215,"OPEN":7215,"VOLUME":177074},{"ADJ_CLOSE":7290,"CLOSE":7290,"DATE":"2023-01-12","HIGH":7480,"LOW":7250,"OPEN":7333,"VOLUME":230718},{"ADJ_CLOSE":7228.9,"CLOSE":7228.9,"DATE":"2023-01-13","HIGH":7450,"LOW":7100,"OPEN":7348,"VOLUME":136318},{"ADJ_CLOSE":6898.9,"CLOSE":6898.9,"DATE":"2023-01-16","HIGH":7050,"LOW":6898.9,"OPEN":7000,"VOLUME":120242},{"ADJ_CLOSE":7174,"CLOSE":7174,"DATE":"2023-01-17","HIGH":7215,"LOW":6950,"OPEN":7000,"VOLUME":111436},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2023-01-18","HIGH":7330,"LOW":7100,"OPEN":7174,"VOLUME":155846},{"ADJ_CLOSE":7250,"CLOSE":7250,"DATE":"2023-01-19","HIGH":7297,"LOW":7020,"OPEN":7297,"VOLUME":60455},{"ADJ_CLOSE":7239.8,"CLOSE":7239.8,"DATE":"2023-01-20","HIGH":7310,"LOW":7220,"OPEN":7250,"VOLUME":56308},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2023-01-23","HIGH":7235,"LOW":7100,"OPEN":7239.8,"VOLUME":90938},{"ADJ_CLOSE":7049,"CLOSE":7049,"DATE":"2023-01-24","HIGH":7099.9,"LOW":7001,"OPEN":7099.9,"VOLUME":133276},{"ADJ_CLOSE":7070,"CLOSE":7070,"DATE":"2023-01-25","HIGH":7138.3,"LOW":7000,"OPEN":7049,"VOLUME":170594},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2023-01-26","HIGH":7300,"LOW":7000,"OPEN":7070,"VOLUME":122853},{"ADJ_CLOSE":7355,"CLOSE":7355,"DATE":"2023-01-27","HIGH":7355,"LOW":7250,"OPEN":7300,"VOLUME":115537},{"ADJ_CLOSE":7286.3,"CLOSE":7286.3,"DATE":"2023-01-30","HIGH":7400,"LOW":7286.3,"OPEN":7355,"VOLUME":89877},{"ADJ_CLOSE":7350,"CLOSE":7350,"DATE":"2023-01-31","HIGH":7350,"LOW":7148.1,"OPEN":7286.3,"VOLUME":60748},{"ADJ_CLOSE":7180,"CLOSE":7180,"DATE":"2023-02-01","HIGH":7350,"LOW":7180,"OPEN":7350,"VOLUME":98401},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2023-02-02","HIGH":7200,"LOW":7000,"OPEN":7181.1,"VOLUME":91582},{"ADJ_CLOSE":6880,"CLOSE":6880,"DATE":"2023-02-03","HIGH":7150,"LOW":6765.4,"OPEN":7015,"VOLUME":178381},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2023-02-06","HIGH":7032,"LOW":6880,"OPEN":6880,"VOLUME":113520},{"ADJ_CLOSE":6800,"CLOSE":6800,"DATE":"2023-02-07","HIGH":6900,"LOW":6800,"OPEN":6860,"VOLUME":135603},{"ADJ_CLOSE":6975,"CLOSE":6975,"DATE":"2023-02-08","HIGH":7000,"LOW":6801,"OPEN":6800,"VOLUME":147368},{"ADJ_CLOSE":6975,"CLOSE":6975,"DATE":"2023-02-09","HIGH":7105,"LOW":6865.2,"OPEN":6975,"VOLUME":63054},{"ADJ_CLOSE":7099,"CLOSE":7099,"DATE":"2023-02-10","HIGH":7150,"LOW":6975,"OPEN":6975,"VOLUME":55817},{"ADJ_CLOSE":7001,"CLOSE":7001,"DATE":"2023-02-13","HIGH":7239,"LOW":7000,"OPEN":7099,"VOLUME":134983},{"ADJ_CLOSE":6944,"CLOSE":6944,"DATE":"2023-02-14","HIGH":7069,"LOW":6910,"OPEN":6970,"VOLUME":69765},{"ADJ_CLOSE":7038.7,"CLOSE":7038.7,"DATE":"2023-02-15","HIGH":7100,"LOW":6950,"OPEN":6944,"VOLUME":146177},{"ADJ_CLOSE":7037.4,"CLOSE":7037.4,"DATE":"2023-02-16","HIGH":7180,"LOW":6950.2,"OPEN":7038.7,"VOLUME":119160},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2023-02-17","HIGH":7188.9,"LOW":7000,"OPEN":7037.4,"VOLUME":116304},{"ADJ_CLOSE":7060.6,"CLOSE":7060.6,"DATE":"2023-02-20","HIGH":7191.2,"LOW":7007,"OPEN":7000,"VOLUME":49445},{"ADJ_CLOSE":7020,"CLOSE":7020,"DATE":"2023-02-21","HIGH":7200,"LOW":7000,"OPEN":7101,"VOLUME":98149},{"ADJ_CLOSE":7030,"CLOSE":7030,"DATE":"2023-02-22","HIGH":7100,"LOW":6950.3,"OPEN":7020,"VOLUME":246209},{"ADJ_CLOSE":7060,"CLOSE":7060,"DATE":"2023-02-23","HIGH":7100,"LOW":7000.1,"OPEN":7030,"VOLUME":62973},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2023-02-24","HIGH":6985,"LOW":6800,"OPEN":6970,"VOLUME":365823},{"ADJ_CLOSE":6897,"CLOSE":6897,"DATE":"2023-02-27","HIGH":6950.1,"LOW":6841,"OPEN":6900,"VOLUME":126899},{"ADJ_CLOSE":6888,"CLOSE":6888,"DATE":"2023-02-28","HIGH":6960,"LOW":6850,"OPEN":6897,"VOLUME":76615},{"ADJ_CLOSE":7196.9,"CLOSE":7196.9,"DATE":"2023-03-01","HIGH":7196.9,"LOW":6950,"OPEN":6950,"VOLUME":216166},{"ADJ_CLOSE":7185,"CLOSE":7185,"DATE":"2023-03-02","HIGH":7268,"LOW":7140,"OPEN":7200,"VOLUME":166629},{"ADJ_CLOSE":7220,"CLOSE":7220,"DATE":"2023-03-03","HIGH":7378,"LOW":7185,"OPEN":7185,"VOLUME":228070},{"ADJ_CLOSE":7061.2,"CLOSE":7061.2,"DATE":"2023-03-06","HIGH":7200,"LOW":6990,"OPEN":7200,"VOLUME":178540},{"ADJ_CLOSE":7069,"CLOSE":7069,"DATE":"2023-03-07","HIGH":7100,"LOW":6890.1,"OPEN":7032,"VOLUME":108731},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2023-03-08","HIGH":7165.5,"LOW":7039.4,"OPEN":7069,"VOLUME":75846},{"ADJ_CLOSE":7174.4,"CLOSE":7174.4,"DATE":"2023-03-09","HIGH":7250,"LOW":7099.8,"OPEN":7100,"VOLUME":169289},{"ADJ_CLOSE":7218,"CLOSE":7218,"DATE":"2023-03-10","HIGH":7245,"LOW":7084.4,"OPEN":7100,"VOLUME":140213},{"ADJ_CLOSE":7048,"CLOSE":7048,"DATE":"2023-03-13","HIGH":7149.8,"LOW":7000.1,"OPEN":7218,"VOLUME":161732},{"ADJ_CLOSE":6981,"CLOSE":6981,"DATE":"2023-03-14","HIGH":7182,"LOW":6981,"OPEN":7182,"VOLUME":125832},{"ADJ_CLOSE":6769.9,"CLOSE":6769.9,"DATE":"2023-03-15","HIGH":7000,"LOW":6640,"OPEN":6981,"VOLUME":288105},{"ADJ_CLOSE":6660.1,"CLOSE":6660.1,"DATE":"2023-03-16","HIGH":6826.9,"LOW":6610,"OPEN":6800,"VOLUME":174605},{"ADJ_CLOSE":6376,"CLOSE":6376,"DATE":"2023-03-17","HIGH":6843,"LOW":6376,"OPEN":6660.1,"VOLUME":433465},{"ADJ_CLOSE":6360,"CLOSE":6360,"DATE":"2023-03-20","HIGH":6546.7,"LOW":6351,"OPEN":6376,"VOLUME":299320},{"ADJ_CLOSE":6700,"CLOSE":6700,"DATE":"2023-03-21","HIGH":6740,"LOW":6423.4,"OPEN":6360,"VOLUME":158342},{"ADJ_CLOSE":6800,"CLOSE":6800,"DATE":"2023-03-22","HIGH":6870,"LOW":6700,"OPEN":6700,"VOLUME":163816},{"ADJ_CLOSE":6702,"CLOSE":6702,"DATE":"2023-03-23","HIGH":6850.1,"LOW":6625,"OPEN":6800,"VOLUME":166198},{"ADJ_CLOSE":6566,"CLOSE":6566,"DATE":"2023-03-24","HIGH":6728.6,"LOW":6520,"OPEN":6702,"VOLUME":141161},{"ADJ_CLOSE":6600,"CLOSE":6600,"DATE":"2023-03-27","HIGH":6674.9,"LOW":6600,"OPEN":6566,"VOLUME":105541},{"ADJ_CLOSE":6560,"CLOSE":6560,"DATE":"2023-03-28","HIGH":6646.1,"LOW":6500,"OPEN":6600,"VOLUME":236659},{"ADJ_CLOSE":6633.5,"CLOSE":6633.5,"DATE":"2023-03-29","HIGH":6675,"LOW":6500,"OPEN":6560,"VOLUME":155544},{"ADJ_CLOSE":6609.8,"CLOSE":6609.8,"DATE":"2023-03-30","HIGH":6738.9,"LOW":6600,"OPEN":6633.5,"VOLUME":112533},{"ADJ_CLOSE":6609,"CLOSE":6609,"DATE":"2023-03-31","HIGH":6734.9,"LOW":6593.8,"OPEN":6609.8,"VOLUME":232028},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2023-04-03","HIGH":6669.6,"LOW":6400,"OPEN":6609,"VOLUME":219608},{"ADJ_CLOSE":6210,"CLOSE":6210,"DATE":"2023-04-04","HIGH":6509.4,"LOW":6200,"OPEN":6500,"VOLUME":328606},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2023-04-05","HIGH":6305.8,"LOW":6118,"OPEN":6211,"VOLUME":158828},{"ADJ_CLOSE":6321.5,"CLOSE":6321.5,"DATE":"2023-04-06","HIGH":6385,"LOW":6301,"OPEN":6301,"VOLUME":55938},{"ADJ_CLOSE":6368,"CLOSE":6368,"DATE":"2023-04-10","HIGH":6399.9,"LOW":6321.5,"OPEN":6321.5,"VOLUME":58567},{"ADJ_CLOSE":6635,"CLOSE":6635,"DATE":"2023-04-11","HIGH":6635,"LOW":6380,"OPEN":6380,"VOLUME":153451},{"ADJ_CLOSE":6735,"CLOSE":6735,"DATE":"2023-04-12","HIGH":6777.1,"LOW":6635,"OPEN":6635,"VOLUME":136583},{"ADJ_CLOSE":6635,"CLOSE":6635,"DATE":"2023-04-13","HIGH":6820,"LOW":6635,"OPEN":6800,"VOLUME":248023},{"ADJ_CLOSE":6635,"CLOSE":6635,"DATE":"2023-04-14","HIGH":6680,"LOW":6510,"OPEN":6633,"VOLUME":92113},{"ADJ_CLOSE":6721,"CLOSE":6721,"DATE":"2023-04-17","HIGH":6772,"LOW":6600,"OPEN":6635,"VOLUME":156223},{"ADJ_CLOSE":6690,"CLOSE":6690,"DATE":"2023-04-18","HIGH":6800,"LOW":6500,"OPEN":6721,"VOLUME":205387},{"ADJ_CLOSE":6450,"CLOSE":6450,"DATE":"2023-04-19","HIGH":6690,"LOW":6450,"OPEN":6690,"VOLUME":244999},{"ADJ_CLOSE":6244,"CLOSE":6244,"DATE":"2023-04-20","HIGH":6298,"LOW":6190,"OPEN":6298,"VOLUME":203144},{"ADJ_CLOSE":5991.6,"CLOSE":5991.6,"DATE":"2023-04-21","HIGH":6244,"LOW":5900,"OPEN":6210.1,"VOLUME":271643},{"ADJ_CLOSE":6060,"CLOSE":6060,"DATE":"2023-04-24","HIGH":6060,"LOW":5979.1,"OPEN":5991.6,"VOLUME":152017},{"ADJ_CLOSE":5801,"CLOSE":5801,"DATE":"2023-04-25","HIGH":6060,"LOW":5801,"OPEN":6060,"VOLUME":242222},{"ADJ_CLOSE":5949,"CLOSE":5949,"DATE":"2023-04-26","HIGH":6050,"LOW":5860,"OPEN":5860,"VOLUME":184871},{"ADJ_CLOSE":5830,"CLOSE":5830,"DATE":"2023-04-27","HIGH":6002.5,"LOW":5820,"OPEN":6000,"VOLUME":229882},{"ADJ_CLOSE":5651,"CLOSE":5651,"DATE":"2023-04-28","HIGH":5888.3,"LOW":5613,"OPEN":5830,"VOLUME":331518},{"ADJ_CLOSE":5590,"CLOSE":5590,"DATE":"2023-05-02","HIGH":5700,"LOW":5552.3,"OPEN":5651,"VOLUME":146811},{"ADJ_CLOSE":5590,"CLOSE":5590,"DATE":"2023-05-03","HIGH":5698.8,"LOW":5552,"OPEN":5590,"VOLUME":219997},{"ADJ_CLOSE":5619,"CLOSE":5619,"DATE":"2023-05-04","HIGH":5705.4,"LOW":5503,"OPEN":5589,"VOLUME":227881},{"ADJ_CLOSE":5817.3,"CLOSE":5817.3,"DATE":"2023-05-05","HIGH":5889.9,"LOW":5630,"OPEN":5631,"VOLUME":132859},{"ADJ_CLOSE":6026,"CLOSE":6026,"DATE":"2023-05-08","HIGH":6100,"LOW":5853,"OPEN":5853,"VOLUME":258399},{"ADJ_CLOSE":5820,"CLOSE":5820,"DATE":"2023-05-09","HIGH":6095,"LOW":5750,"OPEN":6026,"VOLUME":162923},{"ADJ_CLOSE":5820,"CLOSE":5820,"DATE":"2023-05-10","HIGH":5998,"LOW":5750,"OPEN":5830,"VOLUME":128151},{"ADJ_CLOSE":5728.7,"CLOSE":5728.7,"DATE":"2023-05-11","HIGH":5900,"LOW":5599.8,"OPEN":5820,"VOLUME":371368},{"ADJ_CLOSE":5760,"CLOSE":5760,"DATE":"2023-05-12","HIGH":5880,"LOW":5727.8,"OPEN":5729,"VOLUME":81065},{"ADJ_CLOSE":5881.7,"CLOSE":5881.7,"DATE":"2023-05-15","HIGH":5944,"LOW":5750,"OPEN":5762,"VOLUME":128394},{"ADJ_CLOSE":5720,"CLOSE":5720,"DATE":"2023-05-16","HIGH":6000,"LOW":5665,"OPEN":5881.7,"VOLUME":350457},{"ADJ_CLOSE":5771,"CLOSE":5771,"DATE":"2023-05-17","HIGH":5837,"LOW":5722.1,"OPEN":5722.1,"VOLUME":129868},{"ADJ_CLOSE":5830,"CLOSE":5830,"DATE":"2023-05-18","HIGH":5835,"LOW":5600,"OPEN":5771,"VOLUME":121034},{"ADJ_CLOSE":5930,"CLOSE":5930,"DATE":"2023-05-19","HIGH":5940.1,"LOW":5832,"OPEN":5830,"VOLUME":176782},{"ADJ_CLOSE":5890,"CLOSE":5890,"DATE":"2023-05-22","HIGH":5945.2,"LOW":5799.9,"OPEN":5930,"VOLUME":206913},{"ADJ_CLOSE":5800,"CLOSE":5800,"DATE":"2023-05-23","HIGH":5900.3,"LOW":5776,"OPEN":5890,"VOLUME":230043},{"ADJ_CLOSE":5769,"CLOSE":5769,"DATE":"2023-05-24","HIGH":5799,"LOW":5671,"OPEN":5800,"VOLUME":115124},{"ADJ_CLOSE":5670,"CLOSE":5670,"DATE":"2023-05-25","HIGH":5769,"LOW":5650,"OPEN":5769,"VOLUME":145513},{"ADJ_CLOSE":5800,"CLOSE":5800,"DATE":"2023-05-26","HIGH":5830.1,"LOW":5671,"OPEN":5750,"VOLUME":233270},{"ADJ_CLOSE":5910,"CLOSE":5910,"DATE":"2023-05-29","HIGH":5913.9,"LOW":5840.1,"OPEN":5800,"VOLUME":162826},{"ADJ_CLOSE":5760,"CLOSE":5760,"DATE":"2023-05-30","HIGH":5979.2,"LOW":5760,"OPEN":5920,"VOLUME":173058},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2023-05-31","HIGH":5886,"LOW":5599.7,"OPEN":5750,"VOLUME":330445},{"ADJ_CLOSE":5815,"CLOSE":5815,"DATE":"2023-06-01","HIGH":5849.5,"LOW":5725,"OPEN":5700,"VOLUME":129400},{"ADJ_CLOSE":6180,"CLOSE":6180,"DATE":"2023-06-02","HIGH":6180,"LOW":5889.7,"OPEN":5815,"VOLUME":728545},{"ADJ_CLOSE":6130,"CLOSE":6130,"DATE":"2023-06-05","HIGH":6337.4,"LOW":6060,"OPEN":6230,"VOLUME":223089},{"ADJ_CLOSE":6145.2,"CLOSE":6145.2,"DATE":"2023-06-06","HIGH":6240.4,"LOW":6129,"OPEN":6130,"VOLUME":130751},{"ADJ_CLOSE":6100,"CLOSE":6100,"DATE":"2023-06-07","HIGH":6239.9,"LOW":6022.1,"OPEN":6145.2,"VOLUME":244091},{"ADJ_CLOSE":6260,"CLOSE":6260,"DATE":"2023-06-08","HIGH":6290,"LOW":6100,"OPEN":6100,"VOLUME":242001},{"ADJ_CLOSE":6237.9,"CLOSE":6237.9,"DATE":"2023-06-09","HIGH":6380,"LOW":6150,"OPEN":6260,"VOLUME":230970},{"ADJ_CLOSE":6163.5,"CLOSE":6163.5,"DATE":"2023-06-12","HIGH":6229.7,"LOW":6069.5,"OPEN":6229.7,"VOLUME":224596},{"ADJ_CLOSE":6240,"CLOSE":6240,"DATE":"2023-06-13","HIGH":6330,"LOW":6201,"OPEN":6201,"VOLUME":264379},{"ADJ_CLOSE":6420,"CLOSE":6420,"DATE":"2023-06-14","HIGH":6448,"LOW":6300,"OPEN":6300,"VOLUME":564552},{"ADJ_CLOSE":6370,"CLOSE":6370,"DATE":"2023-06-15","HIGH":6440,"LOW":6339.7,"OPEN":6420,"VOLUME":177601},{"ADJ_CLOSE":6305,"CLOSE":6305,"DATE":"2023-06-16","HIGH":6415,"LOW":6278,"OPEN":6370,"VOLUME":202992},{"ADJ_CLOSE":6235,"CLOSE":6235,"DATE":"2023-06-19","HIGH":6304.9,"LOW":6145,"OPEN":6305,"VOLUME":135130},{"ADJ_CLOSE":6180,"CLOSE":6180,"DATE":"2023-06-20","HIGH":6200,"LOW":6079,"OPEN":6235,"VOLUME":151540},{"ADJ_CLOSE":6099,"CLOSE":6099,"DATE":"2023-06-22","HIGH":6240,"LOW":6030.1,"OPEN":6226,"VOLUME":172484},{"ADJ_CLOSE":6093,"CLOSE":6093,"DATE":"2023-06-23","HIGH":6100,"LOW":6007.5,"OPEN":6100,"VOLUME":54101},{"ADJ_CLOSE":6100,"CLOSE":6100,"DATE":"2023-06-27","HIGH":6190,"LOW":5960,"OPEN":6146,"VOLUME":260475},{"ADJ_CLOSE":5877.3,"CLOSE":5877.3,"DATE":"2023-06-28","HIGH":6101.5,"LOW":5877.3,"OPEN":6100,"VOLUME":276696},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2023-06-29","HIGH":6000,"LOW":5878,"OPEN":5877.3,"VOLUME":152384},{"ADJ_CLOSE":5937.9,"CLOSE":5937.9,"DATE":"2023-06-30","HIGH":5999,"LOW":5870,"OPEN":5999,"VOLUME":200322},{"ADJ_CLOSE":5950,"CLOSE":5950,"DATE":"2023-07-03","HIGH":5999,"LOW":5876,"OPEN":5936,"VOLUME":120723},{"ADJ_CLOSE":5918.3,"CLOSE":5918.3,"DATE":"2023-07-04","HIGH":5950.1,"LOW":5890,"OPEN":5950,"VOLUME":45444},{"ADJ_CLOSE":5876.9,"CLOSE":5876.9,"DATE":"2023-07-05","HIGH":5930.1,"LOW":5876.9,"OPEN":5916,"VOLUME":92277},{"ADJ_CLOSE":5750,"CLOSE":5750,"DATE":"2023-07-06","HIGH":5877,"LOW":5750,"OPEN":5876.9,"VOLUME":88737},{"ADJ_CLOSE":5870,"CLOSE":5870,"DATE":"2023-07-07","HIGH":5959.1,"LOW":5751.1,"OPEN":5751.1,"VOLUME":120652},{"ADJ_CLOSE":5871,"CLOSE":5871,"DATE":"2023-07-10","HIGH":5950,"LOW":5793.3,"OPEN":5870,"VOLUME":115041},{"ADJ_CLOSE":6070,"CLOSE":6070,"DATE":"2023-07-11","HIGH":6070,"LOW":5871,"OPEN":5871,"VOLUME":141930},{"ADJ_CLOSE":6270.1,"CLOSE":6270.1,"DATE":"2023-07-12","HIGH":6310.3,"LOW":6152,"OPEN":6158,"VOLUME":328197},{"ADJ_CLOSE":6365.9,"CLOSE":6365.9,"DATE":"2023-07-13","HIGH":6365.9,"LOW":6230,"OPEN":6280,"VOLUME":216304},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2023-07-14","HIGH":6429,"LOW":6295,"OPEN":6374,"VOLUME":271152},{"ADJ_CLOSE":6290,"CLOSE":6290,"DATE":"2023-07-17","HIGH":6320,"LOW":6140,"OPEN":6300,"VOLUME":275095},{"ADJ_CLOSE":6248,"CLOSE":6248,"DATE":"2023-07-18","HIGH":6269.6,"LOW":6180,"OPEN":6290,"VOLUME":130969},{"ADJ_CLOSE":6375,"CLOSE":6375,"DATE":"2023-07-19","HIGH":6384.8,"LOW":6250,"OPEN":6250,"VOLUME":198802},{"ADJ_CLOSE":6335,"CLOSE":6335,"DATE":"2023-07-20","HIGH":6409.9,"LOW":6215,"OPEN":6375,"VOLUME":312863},{"ADJ_CLOSE":6400,"CLOSE":6400,"DATE":"2023-07-21","HIGH":6450,"LOW":6300,"OPEN":6335,"VOLUME":135004},{"ADJ_CLOSE":6620,"CLOSE":6620,"DATE":"2023-07-24","HIGH":6620,"LOW":6300,"OPEN":6400,"VOLUME":344886},{"ADJ_CLOSE":6789.9,"CLOSE":6789.9,"DATE":"2023-07-25","HIGH":6874.9,"LOW":6700,"OPEN":6710,"VOLUME":518674},{"ADJ_CLOSE":6750,"CLOSE":6750,"DATE":"2023-07-26","HIGH":6800,"LOW":6680,"OPEN":6789.9,"VOLUME":223711},{"ADJ_CLOSE":6480,"CLOSE":6480,"DATE":"2023-07-27","HIGH":6600,"LOW":6420,"OPEN":6589,"VOLUME":358094},{"ADJ_CLOSE":6335,"CLOSE":6335,"DATE":"2023-07-28","HIGH":6500,"LOW":6290,"OPEN":6480,"VOLUME":423547},{"ADJ_CLOSE":6400,"CLOSE":6400,"DATE":"2023-07-31","HIGH":6499,"LOW":6335.1,"OPEN":6335.1,"VOLUME":135366},{"ADJ_CLOSE":6680,"CLOSE":6680,"DATE":"2023-08-01","HIGH":6824,"LOW":6400,"OPEN":6400,"VOLUME":523810},{"ADJ_CLOSE":6665.9,"CLOSE":6665.9,"DATE":"2023-08-02","HIGH":6700,"LOW":6550,"OPEN":6675,"VOLUME":204450},{"ADJ_CLOSE":6585,"CLOSE":6585,"DATE":"2023-08-03","HIGH":6620.4,"LOW":6550,"OPEN":6665.9,"VOLUME":178497},{"ADJ_CLOSE":6585,"CLOSE":6585,"DATE":"2023-08-04","HIGH":6610,"LOW":6475,"OPEN":6585,"VOLUME":185001},{"ADJ_CLOSE":6400,"CLOSE":6400,"DATE":"2023-08-07","HIGH":6470,"LOW":6319.8,"OPEN":6585,"VOLUME":262498},{"ADJ_CLOSE":6190,"CLOSE":6190,"DATE":"2023-08-08","HIGH":6399,"LOW":6175,"OPEN":6399,"VOLUME":332276},{"ADJ_CLOSE":6315,"CLOSE":6315,"DATE":"2023-08-09","HIGH":6320,"LOW":6190,"OPEN":6190,"VOLUME":361075},{"ADJ_CLOSE":6316.2,"CLOSE":6316.2,"DATE":"2023-08-10","HIGH":6410,"LOW":6274.9,"OPEN":6315,"VOLUME":195130},{"ADJ_CLOSE":6339.3,"CLOSE":6339.3,"DATE":"2023-08-11","HIGH":6377.9,"LOW":6267,"OPEN":6320,"VOLUME":107431},{"ADJ_CLOSE":6205.8,"CLOSE":6205.8,"DATE":"2023-08-14","HIGH":6300,"LOW":6150,"OPEN":6300,"VOLUME":122834},{"ADJ_CLOSE":6079,"CLOSE":6079,"DATE":"2023-08-16","HIGH":6199.2,"LOW":6051,"OPEN":6205.8,"VOLUME":167029},{"ADJ_CLOSE":5999,"CLOSE":5999,"DATE":"2023-08-17","HIGH":6244,"LOW":5975.1,"OPEN":6079,"VOLUME":180396},{"ADJ_CLOSE":6048.5,"CLOSE":6048.5,"DATE":"2023-08-18","HIGH":6125,"LOW":5960.1,"OPEN":5989.9,"VOLUME":118494},{"ADJ_CLOSE":5903,"CLOSE":5903,"DATE":"2023-08-21","HIGH":6070,"LOW":5902,"OPEN":6048.5,"VOLUME":247045},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2023-08-22","HIGH":6075,"LOW":5915,"OPEN":6000,"VOLUME":451616},{"ADJ_CLOSE":6150,"CLOSE":6150,"DATE":"2023-08-23","HIGH":6175,"LOW":6001,"OPEN":6001,"VOLUME":148287},{"ADJ_CLOSE":5970,"CLOSE":5970,"DATE":"2023-08-24","HIGH":6150,"LOW":5960,"OPEN":6149,"VOLUME":176928},{"ADJ_CLOSE":5960,"CLOSE":5960,"DATE":"2023-08-25","HIGH":6045,"LOW":5960,"OPEN":5970,"VOLUME":98828},{"ADJ_CLOSE":5971.7,"CLOSE":5971.7,"DATE":"2023-08-28","HIGH":6044.9,"LOW":5962,"OPEN":6000,"VOLUME":53997},{"ADJ_CLOSE":5990,"CLOSE":5990,"DATE":"2023-08-29","HIGH":6020,"LOW":5962.1,"OPEN":5971.7,"VOLUME":115820},{"ADJ_CLOSE":6079,"CLOSE":6079,"DATE":"2023-08-30","HIGH":6135.6,"LOW":5981.7,"OPEN":5990,"VOLUME":115433},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2023-08-31","HIGH":6145,"LOW":5979,"OPEN":6070,"VOLUME":156826},{"ADJ_CLOSE":6078.9,"CLOSE":6078.9,"DATE":"2023-09-01","HIGH":6110,"LOW":6000,"OPEN":6000,"VOLUME":214625},{"ADJ_CLOSE":5958,"CLOSE":5958,"DATE":"2023-09-04","HIGH":6111,"LOW":5926.1,"OPEN":6078.9,"VOLUME":291809},{"ADJ_CLOSE":5860,"CLOSE":5860,"DATE":"2023-09-05","HIGH":6057.7,"LOW":5809.9,"OPEN":5958,"VOLUME":344476},{"ADJ_CLOSE":5871,"CLOSE":5871,"DATE":"2023-09-06","HIGH":5900.1,"LOW":5830,"OPEN":5891,"VOLUME":99210},{"ADJ_CLOSE":5835,"CLOSE":5835,"DATE":"2023-09-07","HIGH":5870,"LOW":5700,"OPEN":5870,"VOLUME":153863},{"ADJ_CLOSE":5751,"CLOSE":5751,"DATE":"2023-09-08","HIGH":5825,"LOW":5750,"OPEN":5835,"VOLUME":123824},{"ADJ_CLOSE":5710,"CLOSE":5710,"DATE":"2023-09-11","HIGH":5870.9,"LOW":5703,"OPEN":5751.1,"VOLUME":220824},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2023-09-12","HIGH":5898.4,"LOW":5665,"OPEN":5898.4,"VOLUME":178372},{"ADJ_CLOSE":5691,"CLOSE":5691,"DATE":"2023-09-13","HIGH":5768,"LOW":5691,"OPEN":5700,"VOLUME":163416},{"ADJ_CLOSE":5869,"CLOSE":5869,"DATE":"2023-09-14","HIGH":5899,"LOW":5691,"OPEN":5691,"VOLUME":355520},{"ADJ_CLOSE":5910,"CLOSE":5910,"DATE":"2023-09-15","HIGH":6092.9,"LOW":5870,"OPEN":5870,"VOLUME":999493},{"ADJ_CLOSE":5948.6,"CLOSE":5948.6,"DATE":"2023-09-20","HIGH":5993,"LOW":5850.9,"OPEN":5850.9,"VOLUME":271943},{"ADJ_CLOSE":5878,"CLOSE":5878,"DATE":"2023-09-21","HIGH":5940.1,"LOW":5810,"OPEN":5948.6,"VOLUME":190096},{"ADJ_CLOSE":5862,"CLOSE":5862,"DATE":"2023-09-22","HIGH":5952.1,"LOW":5786.7,"OPEN":5878,"VOLUME":149501},{"ADJ_CLOSE":5670,"CLOSE":5670,"DATE":"2023-09-25","HIGH":5862,"LOW":5551,"OPEN":5862,"VOLUME":408338},{"ADJ_CLOSE":5790,"CLOSE":5790,"DATE":"2023-09-26","HIGH":5824.1,"LOW":5671.1,"OPEN":5670,"VOLUME":173396},{"ADJ_CLOSE":5625,"CLOSE":5625,"DATE":"2023-09-27","HIGH":5799.7,"LOW":5605,"OPEN":5790,"VOLUME":231002},{"ADJ_CLOSE":5640,"CLOSE":5640,"DATE":"2023-09-28","HIGH":5759.7,"LOW":5601.1,"OPEN":5625,"VOLUME":174492},{"ADJ_CLOSE":5763,"CLOSE":5763,"DATE":"2023-09-29","HIGH":5789.1,"LOW":5661.1,"OPEN":5640,"VOLUME":230576},{"ADJ_CLOSE":5634,"CLOSE":5634,"DATE":"2023-10-02","HIGH":5764.1,"LOW":5599.6,"OPEN":5763,"VOLUME":152915},{"ADJ_CLOSE":5530,"CLOSE":5530,"DATE":"2023-10-03","HIGH":5630,"LOW":5499.9,"OPEN":5630,"VOLUME":198371},{"ADJ_CLOSE":5489.8,"CLOSE":5489.8,"DATE":"2023-10-04","HIGH":5601,"LOW":5459.7,"OPEN":5530,"VOLUME":112821},{"ADJ_CLOSE":5379.6,"CLOSE":5379.6,"DATE":"2023-10-05","HIGH":5523.8,"LOW":5310,"OPEN":5489,"VOLUME":237501},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2023-10-06","HIGH":5498,"LOW":5143,"OPEN":5325.8,"VOLUME":284727},{"ADJ_CLOSE":5269,"CLOSE":5269,"DATE":"2023-10-10","HIGH":5335,"LOW":5143,"OPEN":5201,"VOLUME":206562},{"ADJ_CLOSE":5150,"CLOSE":5150,"DATE":"2023-10-11","HIGH":5380,"LOW":5150,"OPEN":5300,"VOLUME":400560},{"ADJ_CLOSE":5172.8,"CLOSE":5172.8,"DATE":"2023-10-12","HIGH":5267.9,"LOW":5150,"OPEN":5150,"VOLUME":158866},{"ADJ_CLOSE":5198.8,"CLOSE":5198.8,"DATE":"2023-10-13","HIGH":5247.4,"LOW":5170,"OPEN":5174,"VOLUME":139621},{"ADJ_CLOSE":5289.4,"CLOSE":5289.4,"DATE":"2023-10-16","HIGH":5379,"LOW":5202,"OPEN":5198.8,"VOLUME":110991},{"ADJ_CLOSE":5339,"CLOSE":5339,"DATE":"2023-10-17","HIGH":5429.9,"LOW":5270,"OPEN":5289.3,"VOLUME":134219},{"ADJ_CLOSE":5249.7,"CLOSE":5249.7,"DATE":"2023-10-18","HIGH":5400,"LOW":5182.1,"OPEN":5340,"VOLUME":139702},{"ADJ_CLOSE":5139,"CLOSE":5139,"DATE":"2023-10-19","HIGH":5360,"LOW":5071,"OPEN":5249.7,"VOLUME":190770},{"ADJ_CLOSE":5149.3,"CLOSE":5149.3,"DATE":"2023-10-20","HIGH":5149.3,"LOW":4989.7,"OPEN":5135,"VOLUME":186904},{"ADJ_CLOSE":4875,"CLOSE":4875,"DATE":"2023-10-23","HIGH":5150,"LOW":4875,"OPEN":5150,"VOLUME":184944},{"ADJ_CLOSE":4929,"CLOSE":4929,"DATE":"2023-10-24","HIGH":5048.9,"LOW":4900,"OPEN":4902.1,"VOLUME":250510},{"ADJ_CLOSE":4985,"CLOSE":4985,"DATE":"2023-10-25","HIGH":5038,"LOW":4950,"OPEN":5000,"VOLUME":135391},{"ADJ_CLOSE":4980,"CLOSE":4980,"DATE":"2023-10-26","HIGH":4999,"LOW":4900,"OPEN":4985,"VOLUME":129306},{"ADJ_CLOSE":4950,"CLOSE":4950,"DATE":"2023-10-30","HIGH":5069,"LOW":4945.8,"OPEN":4980,"VOLUME":108062},{"ADJ_CLOSE":4892,"CLOSE":4892,"DATE":"2023-10-31","HIGH":4955,"LOW":4805,"OPEN":4950,"VOLUME":162868},{"ADJ_CLOSE":5097,"CLOSE":5097,"DATE":"2023-11-02","HIGH":5099.9,"LOW":4879.2,"OPEN":4890,"VOLUME":209291},{"ADJ_CLOSE":5235.8,"CLOSE":5235.8,"DATE":"2023-11-03","HIGH":5250,"LOW":5100.1,"OPEN":5097,"VOLUME":188578},{"ADJ_CLOSE":5177.5,"CLOSE":5177.5,"DATE":"2023-11-06","HIGH":5319.7,"LOW":5101,"OPEN":5235.8,"VOLUME":177578},{"ADJ_CLOSE":5318,"CLOSE":5318,"DATE":"2023-11-07","HIGH":5319,"LOW":5200,"OPEN":5177.5,"VOLUME":137535},{"ADJ_CLOSE":5430,"CLOSE":5430,"DATE":"2023-11-08","HIGH":5452,"LOW":5326.1,"OPEN":5350,"VOLUME":197960},{"ADJ_CLOSE":5487.5,"CLOSE":5487.5,"DATE":"2023-11-09","HIGH":5590,"LOW":5400,"OPEN":5498,"VOLUME":150750},{"ADJ_CLOSE":5482.4,"CLOSE":5482.4,"DATE":"2023-11-10","HIGH":5544,"LOW":5461,"OPEN":5487.5,"VOLUME":82004},{"ADJ_CLOSE":5488,"CLOSE":5488,"DATE":"2023-11-13","HIGH":5550,"LOW":5412,"OPEN":5470,"VOLUME":150755},{"ADJ_CLOSE":5670,"CLOSE":5670,"DATE":"2023-11-14","HIGH":5750,"LOW":5433.1,"OPEN":5433.1,"VOLUME":355272},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2023-11-15","HIGH":5778.3,"LOW":5670,"OPEN":5680,"VOLUME":232016},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2023-11-16","HIGH":5770,"LOW":5690.1,"OPEN":5700,"VOLUME":209171},{"ADJ_CLOSE":5783.9,"CLOSE":5783.9,"DATE":"2023-11-17","HIGH":5848.9,"LOW":5643,"OPEN":5643,"VOLUME":106476},{"ADJ_CLOSE":5868,"CLOSE":5868,"DATE":"2023-11-20","HIGH":5900,"LOW":5792,"OPEN":5792,"VOLUME":177999},{"ADJ_CLOSE":5868.8,"CLOSE":5868.8,"DATE":"2023-11-21","HIGH":5939.1,"LOW":5800,"OPEN":5868,"VOLUME":190376},{"ADJ_CLOSE":5892.8,"CLOSE":5892.8,"DATE":"2023-11-22","HIGH":5950,"LOW":5880,"OPEN":5900,"VOLUME":196156},{"ADJ_CLOSE":5966.2,"CLOSE":5966.2,"DATE":"2023-11-23","HIGH":5998,"LOW":5859.9,"OPEN":5892.8,"VOLUME":199091},{"ADJ_CLOSE":6082,"CLOSE":6082,"DATE":"2023-11-24","HIGH":6140,"LOW":6000,"OPEN":5966.2,"VOLUME":335926},{"ADJ_CLOSE":6125,"CLOSE":6125,"DATE":"2023-11-27","HIGH":6234.7,"LOW":6010,"OPEN":6234.7,"VOLUME":178700},{"ADJ_CLOSE":6024,"CLOSE":6024,"DATE":"2023-11-28","HIGH":6120,"LOW":5950,"OPEN":6120,"VOLUME":282481},{"ADJ_CLOSE":6049.9,"CLOSE":6049.9,"DATE":"2023-11-29","HIGH":6098.6,"LOW":6000,"OPEN":6024,"VOLUME":102870},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2023-11-30","HIGH":6090,"LOW":6000,"OPEN":6049.9,"VOLUME":179139},{"ADJ_CLOSE":6140,"CLOSE":6140,"DATE":"2023-12-01","HIGH":6199.9,"LOW":6000,"OPEN":6000,"VOLUME":287263},{"ADJ_CLOSE":6079,"CLOSE":6079,"DATE":"2023-12-04","HIGH":6140,"LOW":6000,"OPEN":6140,"VOLUME":126791},{"ADJ_CLOSE":6048,"CLOSE":6048,"DATE":"2023-12-05","HIGH":6079,"LOW":5950,"OPEN":6079,"VOLUME":173335},{"ADJ_CLOSE":6070,"CLOSE":6070,"DATE":"2023-12-06","HIGH":6125,"LOW":6025,"OPEN":6051.1,"VOLUME":294545},{"ADJ_CLOSE":6088.5,"CLOSE":6088.5,"DATE":"2023-12-07","HIGH":6097,"LOW":6001.1,"OPEN":6070,"VOLUME":167726},{"ADJ_CLOSE":6135,"CLOSE":6135,"DATE":"2023-12-11","HIGH":6192.9,"LOW":6051.1,"OPEN":6110,"VOLUME":225563},{"ADJ_CLOSE":6370,"CLOSE":6370,"DATE":"2023-12-12","HIGH":6400,"LOW":6100.2,"OPEN":6135,"VOLUME":623406},{"ADJ_CLOSE":6469,"CLOSE":6469,"DATE":"2023-12-13","HIGH":6499,"LOW":6349.9,"OPEN":6370,"VOLUME":386097},{"ADJ_CLOSE":6548,"CLOSE":6548,"DATE":"2023-12-14","HIGH":6650,"LOW":5900,"OPEN":6507,"VOLUME":524226},{"ADJ_CLOSE":6540,"CLOSE":6540,"DATE":"2023-12-15","HIGH":6699.9,"LOW":6497.3,"OPEN":6548,"VOLUME":552940},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2023-12-18","HIGH":6699,"LOW":6450.4,"OPEN":6540,"VOLUME":171127},{"ADJ_CLOSE":6458.8,"CLOSE":6458.8,"DATE":"2023-12-19","HIGH":6547,"LOW":6430,"OPEN":6500,"VOLUME":196092},{"ADJ_CLOSE":6479.9,"CLOSE":6479.9,"DATE":"2023-12-20","HIGH":6625,"LOW":6460,"OPEN":6458.8,"VOLUME":70073},{"ADJ_CLOSE":6600,"CLOSE":6600,"DATE":"2023-12-21","HIGH":6630,"LOW":6475,"OPEN":6479.9,"VOLUME":337938},{"ADJ_CLOSE":6700,"CLOSE":6700,"DATE":"2023-12-22","HIGH":6739.7,"LOW":6600,"OPEN":6600,"VOLUME":197962},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2023-12-26","HIGH":7090,"LOW":6711,"OPEN":6711,"VOLUME":505284},{"ADJ_CLOSE":7130,"CLOSE":7130,"DATE":"2023-12-27","HIGH":7130,"LOW":7000,"OPEN":7052,"VOLUME":464228},{"ADJ_CLOSE":7099,"CLOSE":7099,"DATE":"2023-12-28","HIGH":7150,"LOW":7000,"OPEN":7129.9,"VOLUME":259659},{"ADJ_CLOSE":7200,"CLOSE":7200,"DATE":"2023-12-29","HIGH":7210.1,"LOW":7060,"OPEN":7100,"VOLUME":241381},{"ADJ_CLOSE":7433,"CLOSE":7433,"DATE":"2024-01-02","HIGH":7443.9,"LOW":7201.1,"OPEN":7248,"VOLUME":773794},{"ADJ_CLOSE":7619,"CLOSE":7619,"DATE":"2024-01-03","HIGH":7649.9,"LOW":7433,"OPEN":7433,"VOLUME":458967},{"ADJ_CLOSE":7575,"CLOSE":7575,"DATE":"2024-01-04","HIGH":7750,"LOW":7436.1,"OPEN":7580,"VOLUME":604653},{"ADJ_CLOSE":7589,"CLOSE":7589,"DATE":"2024-01-05","HIGH":7589,"LOW":7314.1,"OPEN":7400,"VOLUME":851779},{"ADJ_CLOSE":7437,"CLOSE":7437,"DATE":"2024-01-08","HIGH":7550,"LOW":7255,"OPEN":7499.9,"VOLUME":242022},{"ADJ_CLOSE":7145,"CLOSE":7145,"DATE":"2024-01-09","HIGH":7400,"LOW":7011,"OPEN":7437,"VOLUME":387459},{"ADJ_CLOSE":7018,"CLOSE":7018,"DATE":"2024-01-10","HIGH":7040,"LOW":6900,"OPEN":6999,"VOLUME":495636},{"ADJ_CLOSE":7250,"CLOSE":7250,"DATE":"2024-01-11","HIGH":7250,"LOW":7040.1,"OPEN":7040.1,"VOLUME":287658},{"ADJ_CLOSE":7097.8,"CLOSE":7097.8,"DATE":"2024-01-12","HIGH":7199,"LOW":7020.1,"OPEN":7250,"VOLUME":154311},{"ADJ_CLOSE":6948.7,"CLOSE":6948.7,"DATE":"2024-01-15","HIGH":7000,"LOW":6875,"OPEN":7097.8,"VOLUME":150951},{"ADJ_CLOSE":6780,"CLOSE":6780,"DATE":"2024-01-16","HIGH":6985,"LOW":6750,"OPEN":6910,"VOLUME":468989},{"ADJ_CLOSE":6425,"CLOSE":6425,"DATE":"2024-01-17","HIGH":6800,"LOW":6320,"OPEN":6700,"VOLUME":537865},{"ADJ_CLOSE":6278,"CLOSE":6278,"DATE":"2024-01-18","HIGH":6611.5,"LOW":6278,"OPEN":6530,"VOLUME":391175},{"ADJ_CLOSE":6340,"CLOSE":6340,"DATE":"2024-01-19","HIGH":6450,"LOW":6300,"OPEN":6301,"VOLUME":186111},{"ADJ_CLOSE":6520,"CLOSE":6520,"DATE":"2024-01-22","HIGH":6620,"LOW":6340,"OPEN":6340,"VOLUME":226617},{"ADJ_CLOSE":6748,"CLOSE":6748,"DATE":"2024-01-23","HIGH":6800,"LOW":6605,"OPEN":6605,"VOLUME":199067},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2024-01-24","HIGH":7178.8,"LOW":6850,"OPEN":6930.1,"VOLUME":356291},{"ADJ_CLOSE":7026.7,"CLOSE":7026.7,"DATE":"2024-01-25","HIGH":7200,"LOW":7011.9,"OPEN":7101.1,"VOLUME":143628},{"ADJ_CLOSE":7047.7,"CLOSE":7047.7,"DATE":"2024-01-26","HIGH":7199.9,"LOW":7032.1,"OPEN":7026.7,"VOLUME":120534},{"ADJ_CLOSE":6943.8,"CLOSE":6943.8,"DATE":"2024-01-29","HIGH":7150,"LOW":6831,"OPEN":7060.1,"VOLUME":189842},{"ADJ_CLOSE":6750,"CLOSE":6750,"DATE":"2024-01-30","HIGH":6940,"LOW":6750,"OPEN":6940,"VOLUME":127201},{"ADJ_CLOSE":6717,"CLOSE":6717,"DATE":"2024-01-31","HIGH":6745,"LOW":6560,"OPEN":6740,"VOLUME":243217},{"ADJ_CLOSE":6918,"CLOSE":6918,"DATE":"2024-02-01","HIGH":6932.1,"LOW":6750,"OPEN":6750,"VOLUME":116989},{"ADJ_CLOSE":6810,"CLOSE":6810,"DATE":"2024-02-02","HIGH":6899,"LOW":6780,"OPEN":6918,"VOLUME":166472},{"ADJ_CLOSE":6799,"CLOSE":6799,"DATE":"2024-02-05","HIGH":6840,"LOW":6600,"OPEN":6810,"VOLUME":163338},{"ADJ_CLOSE":6850,"CLOSE":6850,"DATE":"2024-02-06","HIGH":6950,"LOW":6800,"OPEN":6800,"VOLUME":74971},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2024-02-07","HIGH":6933.4,"LOW":6849.5,"OPEN":6860,"VOLUME":82473},{"ADJ_CLOSE":6900.4,"CLOSE":6900.4,"DATE":"2024-02-08","HIGH":6997.9,"LOW":6825.1,"OPEN":6950,"VOLUME":86903},{"ADJ_CLOSE":6850,"CLOSE":6850,"DATE":"2024-02-09","HIGH":6910.8,"LOW":6850,"OPEN":6900.4,"VOLUME":62184},{"ADJ_CLOSE":6918.7,"CLOSE":6918.7,"DATE":"2024-02-12","HIGH":6930,"LOW":6855,"OPEN":6850,"VOLUME":54884},{"ADJ_CLOSE":6950,"CLOSE":6950,"DATE":"2024-02-13","HIGH":6950,"LOW":6851,"OPEN":6918.7,"VOLUME":115322},{"ADJ_CLOSE":7000.1,"CLOSE":7000.1,"DATE":"2024-02-14","HIGH":7000.1,"LOW":6860,"OPEN":6950,"VOLUME":96065},{"ADJ_CLOSE":6999,"CLOSE":6999,"DATE":"2024-02-15","HIGH":7025,"LOW":6950,"OPEN":7000.1,"VOLUME":85207},{"ADJ_CLOSE":7178,"CLOSE":7178,"DATE":"2024-02-16","HIGH":7240,"LOW":7000.1,"OPEN":7000.1,"VOLUME":291216},{"ADJ_CLOSE":7128,"CLOSE":7128,"DATE":"2024-02-19","HIGH":7174.9,"LOW":7000,"OPEN":7178,"VOLUME":138189},{"ADJ_CLOSE":6798,"CLOSE":6798,"DATE":"2024-02-20","HIGH":7000,"LOW":6760,"OPEN":7000,"VOLUME":301587},{"ADJ_CLOSE":6868,"CLOSE":6868,"DATE":"2024-02-21","HIGH":6877,"LOW":6750,"OPEN":6750,"VOLUME":111921},{"ADJ_CLOSE":6831.8,"CLOSE":6831.8,"DATE":"2024-02-22","HIGH":7000,"LOW":6717,"OPEN":7000,"VOLUME":184026},{"ADJ_CLOSE":6763,"CLOSE":6763,"DATE":"2024-02-23","HIGH":6868.9,"LOW":6715,"OPEN":6831.8,"VOLUME":75198},{"ADJ_CLOSE":6460.1,"CLOSE":6460.1,"DATE":"2024-02-26","HIGH":6630,"LOW":6430,"OPEN":6630,"VOLUME":285957},{"ADJ_CLOSE":6560,"CLOSE":6560,"DATE":"2024-02-27","HIGH":6670,"LOW":6456,"OPEN":6456,"VOLUME":156378},{"ADJ_CLOSE":6420,"CLOSE":6420,"DATE":"2024-02-28","HIGH":6650,"LOW":6400,"OPEN":6650,"VOLUME":279515},{"ADJ_CLOSE":6629,"CLOSE":6629,"DATE":"2024-02-29","HIGH":6777,"LOW":6455,"OPEN":6649,"VOLUME":515739},{"ADJ_CLOSE":6599.8,"CLOSE":6599.8,"DATE":"2024-03-01","HIGH":6715,"LOW":6505,"OPEN":6629,"VOLUME":202942},{"ADJ_CLOSE":6633.9,"CLOSE":6633.9,"DATE":"2024-03-04","HIGH":6748.9,"LOW":6620,"OPEN":6599.8,"VOLUME":293353},{"ADJ_CLOSE":6545,"CLOSE":6545,"DATE":"2024-03-05","HIGH":6670,"LOW":6502,"OPEN":6633.9,"VOLUME":269167},{"ADJ_CLOSE":6711.9,"CLOSE":6711.9,"DATE":"2024-03-06","HIGH":6720.1,"LOW":6550,"OPEN":6550,"VOLUME":221122},{"ADJ_CLOSE":6745,"CLOSE":6745,"DATE":"2024-03-07","HIGH":6825,"LOW":6701,"OPEN":6752,"VOLUME":268228},{"ADJ_CLOSE":6604,"CLOSE":6604,"DATE":"2024-03-08","HIGH":6745,"LOW":6600,"OPEN":6745,"VOLUME":182592},{"ADJ_CLOSE":6480,"CLOSE":6480,"DATE":"2024-03-11","HIGH":6520.1,"LOW":6420,"OPEN":6499,"VOLUME":339587},{"ADJ_CLOSE":6597.9,"CLOSE":6597.9,"DATE":"2024-03-12","HIGH":6604.1,"LOW":6501,"OPEN":6501,"VOLUME":187544},{"ADJ_CLOSE":6710,"CLOSE":6710,"DATE":"2024-03-13","HIGH":6737.9,"LOW":6597.9,"OPEN":6597.9,"VOLUME":290976},{"ADJ_CLOSE":6640.5,"CLOSE":6640.5,"DATE":"2024-03-14","HIGH":6700,"LOW":6600.2,"OPEN":6710,"VOLUME":181411},{"ADJ_CLOSE":6408.8,"CLOSE":6408.8,"DATE":"2024-03-15","HIGH":6697.9,"LOW":6408.8,"OPEN":6640.5,"VOLUME":2396302},{"ADJ_CLOSE":6500,"CLOSE":6500,"DATE":"2024-03-18","HIGH":6599,"LOW":6463.2,"OPEN":6503,"VOLUME":468934},{"ADJ_CLOSE":6535,"CLOSE":6535,"DATE":"2024-03-19","HIGH":6622,"LOW":6505,"OPEN":6537,"VOLUME":272505},{"ADJ_CLOSE":6968,"CLOSE":6968,"DATE":"2024-03-20","HIGH":6968,"LOW":6492.2,"OPEN":6615.9,"VOLUME":1266274},{"ADJ_CLOSE":6999,"CLOSE":6999,"DATE":"2024-03-21","HIGH":7400,"LOW":6960,"OPEN":7200.1,"VOLUME":1491204},{"ADJ_CLOSE":6839.5,"CLOSE":6839.5,"DATE":"2024-03-22","HIGH":6990,"LOW":6802,"OPEN":6950,"VOLUME":325333},{"ADJ_CLOSE":6958,"CLOSE":6958,"DATE":"2024-03-25","HIGH":6974.4,"LOW":6840,"OPEN":6890,"VOLUME":341373},{"ADJ_CLOSE":6880,"CLOSE":6880,"DATE":"2024-03-26","HIGH":6940,"LOW":6840,"OPEN":6958,"VOLUME":204500},{"ADJ_CLOSE":6750,"CLOSE":6750,"DATE":"2024-03-27","HIGH":6880,"LOW":6720,"OPEN":6880,"VOLUME":458657},{"ADJ_CLOSE":6728.6,"CLOSE":6728.6,"DATE":"2024-03-28","HIGH":6780,"LOW":6725,"OPEN":6780,"VOLUME":108466},{"ADJ_CLOSE":6897,"CLOSE":6897,"DATE":"2024-04-01","HIGH":6984.9,"LOW":6747,"OPEN":6755,"VOLUME":440647},{"ADJ_CLOSE":6978,"CLOSE":6978,"DATE":"2024-04-02","HIGH":6980,"LOW":6800,"OPEN":6895,"VOLUME":368874},{"ADJ_CLOSE":7080,"CLOSE":7080,"DATE":"2024-04-03","HIGH":7126.1,"LOW":6880,"OPEN":6950,"VOLUME":696153},{"ADJ_CLOSE":6910,"CLOSE":6910,"DATE":"2024-04-04","HIGH":7080,"LOW":6910,"OPEN":7080,"VOLUME":234284},{"ADJ_CLOSE":6897.2,"CLOSE":6897.2,"DATE":"2024-04-05","HIGH":6920,"LOW":6840.9,"OPEN":6910,"VOLUME":128824},{"ADJ_CLOSE":7038,"CLOSE":7038,"DATE":"2024-04-08","HIGH":7080,"LOW":7000,"OPEN":7000,"VOLUME":228442},{"ADJ_CLOSE":7109,"CLOSE":7109,"DATE":"2024-04-09","HIGH":7155.1,"LOW":7075,"OPEN":7100,"VOLUME":360216},{"ADJ_CLOSE":7129,"CLOSE":7129,"DATE":"2024-04-10","HIGH":7139.6,"LOW":7000,"OPEN":7109,"VOLUME":228009},{"ADJ_CLOSE":7150,"CLOSE":7150,"DATE":"2024-04-11","HIGH":7200,"LOW":7064,"OPEN":7129,"VOLUME":187797},{"ADJ_CLOSE":7088.6,"CLOSE":7088.6,"DATE":"2024-04-12","HIGH":7280,"LOW":7010,"OPEN":7180,"VOLUME":371612},{"ADJ_CLOSE":7041,"CLOSE":7041,"DATE":"2024-04-15","HIGH":7220,"LOW":7018.3,"OPEN":7101,"VOLUME":236724},{"ADJ_CLOSE":7020,"CLOSE":7020,"DATE":"2024-04-16","HIGH":7050.1,"LOW":6950,"OPEN":7041,"VOLUME":248185},{"ADJ_CLOSE":7050,"CLOSE":7050,"DATE":"2024-04-17","HIGH":7170,"LOW":7015,"OPEN":7113,"VOLUME":301493},{"ADJ_CLOSE":6920.5,"CLOSE":6920.5,"DATE":"2024-04-18","HIGH":7060.1,"LOW":6910,"OPEN":7050,"VOLUME":213323},{"ADJ_CLOSE":6874,"CLOSE":6874,"DATE":"2024-04-19","HIGH":6980,"LOW":6810,"OPEN":6925,"VOLUME":236456},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2024-04-22","HIGH":7090,"LOW":6900,"OPEN":6874,"VOLUME":131849},{"ADJ_CLOSE":6880,"CLOSE":6880,"DATE":"2024-04-23","HIGH":6940,"LOW":6825,"OPEN":6825,"VOLUME":141262},{"ADJ_CLOSE":6919.9,"CLOSE":6919.9,"DATE":"2024-04-24","HIGH":6965,"LOW":6880,"OPEN":6910,"VOLUME":167292},{"ADJ_CLOSE":6909.9,"CLOSE":6909.9,"DATE":"2024-04-25","HIGH":6960,"LOW":6849.8,"OPEN":6920,"VOLUME":134817},{"ADJ_CLOSE":6868.8,"CLOSE":6868.8,"DATE":"2024-04-26","HIGH":6938,"LOW":6810,"OPEN":6909.9,"VOLUME":130220},{"ADJ_CLOSE":6995,"CLOSE":6995,"DATE":"2024-04-29","HIGH":6995,"LOW":6790,"OPEN":6875,"VOLUME":247093},{"ADJ_CLOSE":6864.5,"CLOSE":6864.5,"DATE":"2024-04-30","HIGH":6988.8,"LOW":6850,"OPEN":6995,"VOLUME":104913},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2024-05-02","HIGH":6928,"LOW":6860,"OPEN":6860,"VOLUME":112550},{"ADJ_CLOSE":6886,"CLOSE":6886,"DATE":"2024-05-03","HIGH":6925,"LOW":6800,"OPEN":6900.1,"VOLUME":98613},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2024-05-06","HIGH":6950,"LOW":6890,"OPEN":6886,"VOLUME":197355},{"ADJ_CLOSE":7095,"CLOSE":7095,"DATE":"2024-05-07","HIGH":7095,"LOW":6859.9,"OPEN":6900,"VOLUME":309993},{"ADJ_CLOSE":7070,"CLOSE":7070,"DATE":"2024-05-08","HIGH":7080,"LOW":7003,"OPEN":7003,"VOLUME":110390},{"ADJ_CLOSE":7150,"CLOSE":7150,"DATE":"2024-05-09","HIGH":7177,"LOW":7050,"OPEN":7070,"VOLUME":141468},{"ADJ_CLOSE":7106,"CLOSE":7106,"DATE":"2024-05-10","HIGH":7180,"LOW":7079.9,"OPEN":7150,"VOLUME":73395},{"ADJ_CLOSE":6915,"CLOSE":6915,"DATE":"2024-05-13","HIGH":6984,"LOW":6800,"OPEN":6984,"VOLUME":485470},{"ADJ_CLOSE":6880,"CLOSE":6880,"DATE":"2024-05-14","HIGH":6915,"LOW":6835,"OPEN":6878.9,"VOLUME":303896},{"ADJ_CLOSE":6851,"CLOSE":6851,"DATE":"2024-05-15","HIGH":6920,"LOW":6851,"OPEN":6880,"VOLUME":167684},{"ADJ_CLOSE":6785,"CLOSE":6785,"DATE":"2024-05-16","HIGH":6919.7,"LOW":6780,"OPEN":6851,"VOLUME":143322},{"ADJ_CLOSE":6670.1,"CLOSE":6670.1,"DATE":"2024-05-17","HIGH":6879.9,"LOW":6668.4,"OPEN":6785,"VOLUME":139389},{"ADJ_CLOSE":6665,"CLOSE":6665,"DATE":"2024-05-20","HIGH":6769.6,"LOW":6665,"OPEN":6670.1,"VOLUME":107239},{"ADJ_CLOSE":6586,"CLOSE":6586,"DATE":"2024-05-22","HIGH":6768,"LOW":6586,"OPEN":6670,"VOLUME":208546},{"ADJ_CLOSE":6542,"CLOSE":6542,"DATE":"2024-05-23","HIGH":6639,"LOW":6521.9,"OPEN":6586,"VOLUME":180288},{"ADJ_CLOSE":6683.3,"CLOSE":6683.3,"DATE":"2024-05-24","HIGH":6699.9,"LOW":6520.1,"OPEN":6520.1,"VOLUME":184980},{"ADJ_CLOSE":6735,"CLOSE":6735,"DATE":"2024-05-27","HIGH":6770,"LOW":6629.4,"OPEN":6770,"VOLUME":167017},{"ADJ_CLOSE":6585,"CLOSE":6585,"DATE":"2024-05-28","HIGH":6699,"LOW":6580,"OPEN":6735,"VOLUME":222059},{"ADJ_CLOSE":6451,"CLOSE":6451,"DATE":"2024-05-29","HIGH":6650.1,"LOW":6451,"OPEN":6585,"VOLUME":203309},{"ADJ_CLOSE":6374,"CLOSE":6374,"DATE":"2024-05-30","HIGH":6659.8,"LOW":6374,"OPEN":6451,"VOLUME":165258},{"ADJ_CLOSE":6180,"CLOSE":6180,"DATE":"2024-05-31","HIGH":6448,"LOW":6149.9,"OPEN":6374,"VOLUME":655541},{"ADJ_CLOSE":6145,"CLOSE":6145,"DATE":"2024-06-03","HIGH":6232,"LOW":6060.2,"OPEN":6152,"VOLUME":302788},{"ADJ_CLOSE":6255,"CLOSE":6255,"DATE":"2024-06-04","HIGH":6289,"LOW":6075,"OPEN":6140,"VOLUME":202305},{"ADJ_CLOSE":6272,"CLOSE":6272,"DATE":"2024-06-05","HIGH":6343,"LOW":6150,"OPEN":6255,"VOLUME":318742},{"ADJ_CLOSE":6281,"CLOSE":6281,"DATE":"2024-06-06","HIGH":6328,"LOW":6272,"OPEN":6272,"VOLUME":214212},{"ADJ_CLOSE":6370.5,"CLOSE":6370.5,"DATE":"2024-06-07","HIGH":6385,"LOW":6252.6,"OPEN":6281,"VOLUME":184258},{"ADJ_CLOSE":6427.8,"CLOSE":6427.8,"DATE":"2024-06-10","HIGH":6455,"LOW":6320,"OPEN":6370.5,"VOLUME":202217},{"ADJ_CLOSE":6250,"CLOSE":6250,"DATE":"2024-06-11","HIGH":6398,"LOW":6250,"OPEN":6398,"VOLUME":324986},{"ADJ_CLOSE":6120,"CLOSE":6120,"DATE":"2024-06-12","HIGH":6273.4,"LOW":6100,"OPEN":6250,"VOLUME":213897},{"ADJ_CLOSE":6121,"CLOSE":6121,"DATE":"2024-06-13","HIGH":6202.8,"LOW":6102.1,"OPEN":6120,"VOLUME":207419},{"ADJ_CLOSE":6050,"CLOSE":6050,"DATE":"2024-06-14","HIGH":6245,"LOW":6015,"OPEN":6100,"VOLUME":258942},{"ADJ_CLOSE":6010.2,"CLOSE":6010.2,"DATE":"2024-06-17","HIGH":6060,"LOW":5990,"OPEN":6001,"VOLUME":622958},{"ADJ_CLOSE":6121,"CLOSE":6121,"DATE":"2024-06-18","HIGH":6196,"LOW":6020,"OPEN":6010.2,"VOLUME":151910},{"ADJ_CLOSE":6200,"CLOSE":6200,"DATE":"2024-06-19","HIGH":6200,"LOW":6105.1,"OPEN":6121,"VOLUME":254015},{"ADJ_CLOSE":6149,"CLOSE":6149,"DATE":"2024-06-21","HIGH":6244.7,"LOW":6130,"OPEN":6200,"VOLUME":368909},{"ADJ_CLOSE":5945.1,"CLOSE":5945.1,"DATE":"2024-06-24","HIGH":6149,"LOW":5940,"OPEN":6149,"VOLUME":364256},{"ADJ_CLOSE":5790,"CLOSE":5790,"DATE":"2024-06-25","HIGH":6000.1,"LOW":5780.1,"OPEN":5945.1,"VOLUME":883910},{"ADJ_CLOSE":5880,"CLOSE":5880,"DATE":"2024-06-26","HIGH":5899,"LOW":5808,"OPEN":5808,"VOLUME":241113},{"ADJ_CLOSE":5890,"CLOSE":5890,"DATE":"2024-06-27","HIGH":5900,"LOW":5800,"OPEN":5880,"VOLUME":160208},{"ADJ_CLOSE":5910.4,"CLOSE":5910.4,"DATE":"2024-06-28","HIGH":5990,"LOW":5901.1,"OPEN":5890,"VOLUME":208840},{"ADJ_CLOSE":6051,"CLOSE":6051,"DATE":"2024-07-01","HIGH":6080,"LOW":5921,"OPEN":5910.4,"VOLUME":291870},{"ADJ_CLOSE":6003.3,"CLOSE":6003.3,"DATE":"2024-07-02","HIGH":6090,"LOW":5951,"OPEN":5990.5,"VOLUME":244437},{"ADJ_CLOSE":6128,"CLOSE":6128,"DATE":"2024-07-03","HIGH":6128,"LOW":6051,"OPEN":6003.3,"VOLUME":165775},{"ADJ_CLOSE":6249,"CLOSE":6249,"DATE":"2024-07-04","HIGH":6260,"LOW":6130.8,"OPEN":6130.8,"VOLUME":153561},{"ADJ_CLOSE":6125,"CLOSE":6125,"DATE":"2024-07-05","HIGH":6250,"LOW":6125,"OPEN":6250,"VOLUME":46921},{"ADJ_CLOSE":6137,"CLOSE":6137,"DATE":"2024-07-08","HIGH":6186.3,"LOW":6010.2,"OPEN":6125,"VOLUME":135682},{"ADJ_CLOSE":6090,"CLOSE":6090,"DATE":"2024-07-09","HIGH":6150,"LOW":6032.7,"OPEN":6137,"VOLUME":427379},{"ADJ_CLOSE":5996,"CLOSE":5996,"DATE":"2024-07-10","HIGH":6100,"LOW":5763.1,"OPEN":6090,"VOLUME":313003},{"ADJ_CLOSE":5996,"CLOSE":5996,"DATE":"2024-07-11","HIGH":6149.9,"LOW":5950.1,"OPEN":5996,"VOLUME":185400},{"ADJ_CLOSE":5881,"CLOSE":5881,"DATE":"2024-07-12","HIGH":5999,"LOW":5881,"OPEN":5996,"VOLUME":113783},{"ADJ_CLOSE":5936.5,"CLOSE":5936.5,"DATE":"2024-07-15","HIGH":5979.2,"LOW":5820,"OPEN":5880,"VOLUME":62956},{"ADJ_CLOSE":5849.9,"CLOSE":5849.9,"DATE":"2024-07-17","HIGH":5936.5,"LOW":5800,"OPEN":5936.5,"VOLUME":195919},{"ADJ_CLOSE":5799,"CLOSE":5799,"DATE":"2024-07-18","HIGH":5932.6,"LOW":5790,"OPEN":5849.9,"VOLUME":193535},{"ADJ_CLOSE":5833.4,"CLOSE":5833.4,"DATE":"2024-07-19","HIGH":5833.4,"LOW":5708,"OPEN":5750,"VOLUME":84326},{"ADJ_CLOSE":5750,"CLOSE":5750,"DATE":"2024-07-22","HIGH":5835.1,"LOW":5710.1,"OPEN":5833.4,"VOLUME":176856},{"ADJ_CLOSE":5580,"CLOSE":5580,"DATE":"2024-07-23","HIGH":5720,"LOW":5516,"OPEN":5750,"VOLUME":235439},{"ADJ_CLOSE":5500,"CLOSE":5500,"DATE":"2024-07-24","HIGH":5600,"LOW":5451.2,"OPEN":5580,"VOLUME":203958},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2024-07-25","HIGH":5549,"LOW":5300,"OPEN":5500,"VOLUME":367980},{"ADJ_CLOSE":5471.6,"CLOSE":5471.6,"DATE":"2024-07-26","HIGH":5520,"LOW":5315,"OPEN":5390,"VOLUME":219105},{"ADJ_CLOSE":5499,"CLOSE":5499,"DATE":"2024-07-29","HIGH":5538.9,"LOW":5401,"OPEN":5471.6,"VOLUME":143967},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2024-07-30","HIGH":5435,"LOW":5300,"OPEN":5499,"VOLUME":234731},{"ADJ_CLOSE":5310,"CLOSE":5310,"DATE":"2024-07-31","HIGH":5400,"LOW":5250,"OPEN":5300,"VOLUME":187559},{"ADJ_CLOSE":5250,"CLOSE":5250,"DATE":"2024-08-01","HIGH":5320,"LOW":5189.8,"OPEN":5310,"VOLUME":325805},{"ADJ_CLOSE":5197,"CLOSE":5197,"DATE":"2024-08-02","HIGH":5250,"LOW":5144,"OPEN":5249,"VOLUME":293776},{"ADJ_CLOSE":5135.7,"CLOSE":5135.7,"DATE":"2024-08-05","HIGH":5155,"LOW":4901,"OPEN":5100,"VOLUME":322509},{"ADJ_CLOSE":5211.3,"CLOSE":5211.3,"DATE":"2024-08-06","HIGH":5269.2,"LOW":5101,"OPEN":5250,"VOLUME":185159},{"ADJ_CLOSE":5464.6,"CLOSE":5464.6,"DATE":"2024-08-07","HIGH":5700,"LOW":5250,"OPEN":5250,"VOLUME":671860},{"ADJ_CLOSE":5410,"CLOSE":5410,"DATE":"2024-08-08","HIGH":5550,"LOW":5340.1,"OPEN":5502.4,"VOLUME":228740},{"ADJ_CLOSE":5329,"CLOSE":5329,"DATE":"2024-08-09","HIGH":5432.5,"LOW":5251,"OPEN":5432.5,"VOLUME":284121},{"ADJ_CLOSE":5234,"CLOSE":5234,"DATE":"2024-08-12","HIGH":5329,"LOW":5210,"OPEN":5329,"VOLUME":124532},{"ADJ_CLOSE":5228,"CLOSE":5228,"DATE":"2024-08-13","HIGH":5250,"LOW":5100,"OPEN":5250,"VOLUME":204401},{"ADJ_CLOSE":5271.7,"CLOSE":5271.7,"DATE":"2024-08-14","HIGH":5271.7,"LOW":5042,"OPEN":5228,"VOLUME":460878},{"ADJ_CLOSE":5389,"CLOSE":5389,"DATE":"2024-08-16","HIGH":5459.7,"LOW":5180,"OPEN":5200,"VOLUME":195708},{"ADJ_CLOSE":5485,"CLOSE":5485,"DATE":"2024-08-19","HIGH":5485,"LOW":5350,"OPEN":5350,"VOLUME":213951},{"ADJ_CLOSE":5573,"CLOSE":5573,"DATE":"2024-08-20","HIGH":5590,"LOW":5499,"OPEN":5500,"VOLUME":293098},{"ADJ_CLOSE":5799.9,"CLOSE":5799.9,"DATE":"2024-08-21","HIGH":5830,"LOW":5640,"OPEN":5640,"VOLUME":617629},{"ADJ_CLOSE":5748,"CLOSE":5748,"DATE":"2024-08-22","HIGH":5840,"LOW":5710,"OPEN":5799.9,"VOLUME":240355},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2024-08-23","HIGH":5748,"LOW":5612.1,"OPEN":5748,"VOLUME":211432},{"ADJ_CLOSE":5773,"CLOSE":5773,"DATE":"2024-08-26","HIGH":5895,"LOW":5735,"OPEN":5700,"VOLUME":593306},{"ADJ_CLOSE":5750.2,"CLOSE":5750.2,"DATE":"2024-08-27","HIGH":5800,"LOW":5745,"OPEN":5800,"VOLUME":146288},{"ADJ_CLOSE":5686,"CLOSE":5686,"DATE":"2024-08-28","HIGH":5750,"LOW":5629.9,"OPEN":5750.2,"VOLUME":83212},{"ADJ_CLOSE":5675,"CLOSE":5675,"DATE":"2024-08-29","HIGH":5739.8,"LOW":5651.9,"OPEN":5686,"VOLUME":478011},{"ADJ_CLOSE":5600,"CLOSE":5600,"DATE":"2024-08-30","HIGH":5675,"LOW":5450,"OPEN":5675,"VOLUME":249526},{"ADJ_CLOSE":5475.9,"CLOSE":5475.9,"DATE":"2024-09-02","HIGH":5530,"LOW":5449,"OPEN":5600,"VOLUME":73875},{"ADJ_CLOSE":5317.8,"CLOSE":5317.8,"DATE":"2024-09-03","HIGH":5400,"LOW":5261,"OPEN":5400,"VOLUME":452958},{"ADJ_CLOSE":5205.5,"CLOSE":5205.5,"DATE":"2024-09-04","HIGH":5360.1,"LOW":5205.5,"OPEN":5317.8,"VOLUME":281765},{"ADJ_CLOSE":5205,"CLOSE":5205,"DATE":"2024-09-05","HIGH":5249,"LOW":5150,"OPEN":5205.5,"VOLUME":93319},{"ADJ_CLOSE":5185.1,"CLOSE":5185.1,"DATE":"2024-09-06","HIGH":5249,"LOW":5100,"OPEN":5249,"VOLUME":133716},{"ADJ_CLOSE":5207.1,"CLOSE":5207.1,"DATE":"2024-09-09","HIGH":5250,"LOW":5205,"OPEN":5185.1,"VOLUME":84808},{"ADJ_CLOSE":5113,"CLOSE":5113,"DATE":"2024-09-10","HIGH":5259.2,"LOW":5113,"OPEN":5207.1,"VOLUME":194830},{"ADJ_CLOSE":5220,"CLOSE":5220,"DATE":"2024-09-11","HIGH":5280,"LOW":5170,"OPEN":5180,"VOLUME":146612},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2024-09-12","HIGH":5550,"LOW":5265,"OPEN":5300,"VOLUME":203898},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2024-09-13","HIGH":5298,"LOW":5160,"OPEN":5300,"VOLUME":269929},{"ADJ_CLOSE":5195,"CLOSE":5195,"DATE":"2024-09-16","HIGH":5215.4,"LOW":5155,"OPEN":5200,"VOLUME":106238},{"ADJ_CLOSE":5097,"CLOSE":5097,"DATE":"2024-09-17","HIGH":5220,"LOW":5097,"OPEN":5195,"VOLUME":155430},{"ADJ_CLOSE":5059,"CLOSE":5059,"DATE":"2024-09-23","HIGH":5120,"LOW":5005,"OPEN":5097,"VOLUME":341349},{"ADJ_CLOSE":5510,"CLOSE":5510,"DATE":"2024-09-24","HIGH":5530,"LOW":5206,"OPEN":5206,"VOLUME":1145913},{"ADJ_CLOSE":5659.9,"CLOSE":5659.9,"DATE":"2024-09-25","HIGH":5670,"LOW":5555,"OPEN":5581,"VOLUME":379033},{"ADJ_CLOSE":5999,"CLOSE":5999,"DATE":"2024-09-26","HIGH":6040,"LOW":5840,"OPEN":5850,"VOLUME":655431},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2024-09-27","HIGH":6260,"LOW":6000,"OPEN":6170,"VOLUME":349456},{"ADJ_CLOSE":6030,"CLOSE":6030,"DATE":"2024-09-30","HIGH":6300,"LOW":6030,"OPEN":6260,"VOLUME":530762},{"ADJ_CLOSE":5990,"CLOSE":5990,"DATE":"2024-10-01","HIGH":6000,"LOW":5849.8,"OPEN":6000,"VOLUME":238711},{"ADJ_CLOSE":5979,"CLOSE":5979,"DATE":"2024-10-02","HIGH":6100,"LOW":5902,"OPEN":6050,"VOLUME":213147},{"ADJ_CLOSE":5900,"CLOSE":5900,"DATE":"2024-10-03","HIGH":5979,"LOW":5840,"OPEN":5979,"VOLUME":170834},{"ADJ_CLOSE":5950,"CLOSE":5950,"DATE":"2024-10-04","HIGH":5960,"LOW":5900.1,"OPEN":5900,"VOLUME":268472},{"ADJ_CLOSE":6120,"CLOSE":6120,"DATE":"2024-10-07","HIGH":6138,"LOW":6000,"OPEN":6000,"VOLUME":458601},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2024-10-08","HIGH":6030,"LOW":5900,"OPEN":5999.8,"VOLUME":210293},{"ADJ_CLOSE":6097,"CLOSE":6097,"DATE":"2024-10-09","HIGH":6097,"LOW":5985.4,"OPEN":6000,"VOLUME":223342},{"ADJ_CLOSE":6080,"CLOSE":6080,"DATE":"2024-10-10","HIGH":6150,"LOW":6080,"OPEN":6097,"VOLUME":204889},{"ADJ_CLOSE":6098.9,"CLOSE":6098.9,"DATE":"2024-10-11","HIGH":6115,"LOW":6052,"OPEN":6100,"VOLUME":188003},{"ADJ_CLOSE":6090,"CLOSE":6090,"DATE":"2024-10-14","HIGH":6100.1,"LOW":6020.1,"OPEN":6098.9,"VOLUME":116522},{"ADJ_CLOSE":5987.1,"CLOSE":5987.1,"DATE":"2024-10-15","HIGH":6049.3,"LOW":5955.1,"OPEN":6090,"VOLUME":216536},{"ADJ_CLOSE":5950,"CLOSE":5950,"DATE":"2024-10-16","HIGH":6019.9,"LOW":5950,"OPEN":5987.1,"VOLUME":36055},{"ADJ_CLOSE":5829,"CLOSE":5829,"DATE":"2024-10-17","HIGH":5915,"LOW":5800,"OPEN":5950,"VOLUME":182938},{"ADJ_CLOSE":5893.8,"CLOSE":5893.8,"DATE":"2024-10-18","HIGH":5950,"LOW":5829,"OPEN":5829,"VOLUME":185639},{"ADJ_CLOSE":6000,"CLOSE":6000,"DATE":"2024-10-21","HIGH":6000,"LOW":5893.8,"OPEN":5893.8,"VOLUME":44576},{"ADJ_CLOSE":5956.3,"CLOSE":5956.3,"DATE":"2024-10-22","HIGH":6020,"LOW":5935,"OPEN":6000,"VOLUME":102515},{"ADJ_CLOSE":5875,"CLOSE":5875,"DATE":"2024-10-23","HIGH":5939.9,"LOW":5860.1,"OPEN":5956.3,"VOLUME":119221},{"ADJ_CLOSE":5860,"CLOSE":5860,"DATE":"2024-10-24","HIGH":5940,"LOW":5850,"OPEN":5900,"VOLUME":173983},{"ADJ_CLOSE":5960,"CLOSE":5960,"DATE":"2024-10-25","HIGH":5980,"LOW":5900,"OPEN":5860,"VOLUME":228827},{"ADJ_CLOSE":5900,"CLOSE":5900,"DATE":"2024-10-28","HIGH":6095,"LOW":5871,"OPEN":6055,"VOLUME":231920},{"ADJ_CLOSE":5900,"CLOSE":5900,"DATE":"2024-10-29","HIGH":5960,"LOW":5859.9,"OPEN":5900,"VOLUME":178940},{"ADJ_CLOSE":5770,"CLOSE":5770,"DATE":"2024-10-30","HIGH":5900,"LOW":5740,"OPEN":5900,"VOLUME":199494},{"ADJ_CLOSE":5829.3,"CLOSE":5829.3,"DATE":"2024-11-04","HIGH":5840,"LOW":5752,"OPEN":5796.1,"VOLUME":231623},{"ADJ_CLOSE":5700,"CLOSE":5700,"DATE":"2024-11-05","HIGH":5901.9,"LOW":5700,"OPEN":5831,"VOLUME":219662},{"ADJ_CLOSE":5790,"CLOSE":5790,"DATE":"2024-11-06","HIGH":5790,"LOW":5600,"OPEN":5700,"VOLUME":176356},{"ADJ_CLOSE":5998,"CLOSE":5998,"DATE":"2024-11-07","HIGH":5999,"LOW":5795,"OPEN":5795,"VOLUME":459258},{"ADJ_CLOSE":5845,"CLOSE":5845,"DATE":"2024-11-08","HIGH":5949.9,"LOW":5806.1,"OPEN":5900,"VOLUME":202476},{"ADJ_CLOSE":5681,"CLOSE":5681,"DATE":"2024-11-11","HIGH":5829,"LOW":5650,"OPEN":5845,"VOLUME":269732},{"ADJ_CLOSE":5560,"CLOSE":5560,"DATE":"2024-11-12","HIGH":5820,"LOW":5560,"OPEN":5681,"VOLUME":85557},{"ADJ_CLOSE":5535.2,"CLOSE":5535.2,"DATE":"2024-11-13","HIGH":5600,"LOW":5520,"OPEN":5560,"VOLUME":237863},{"ADJ_CLOSE":5500,"CLOSE":5500,"DATE":"2024-11-14","HIGH":5589.7,"LOW":5475,"OPEN":5535.2,"VOLUME":204689},{"ADJ_CLOSE":5390,"CLOSE":5390,"DATE":"2024-11-15","HIGH":5500,"LOW":5351,"OPEN":5500,"VOLUME":283097},{"ADJ_CLOSE":5460.1,"CLOSE":5460.1,"DATE":"2024-11-18","HIGH":5518,"LOW":5411,"OPEN":5411,"VOLUME":97453},{"ADJ_CLOSE":5488,"CLOSE":5488,"DATE":"2024-11-19","HIGH":5534,"LOW":5449.2,"OPEN":5460,"VOLUME":151688},{"ADJ_CLOSE":5510.9,"CLOSE":5510.9,"DATE":"2024-11-20","HIGH":5587,"LOW":5430.1,"OPEN":5488,"VOLUME":52969},{"ADJ_CLOSE":5475,"CLOSE":5475,"DATE":"2024-11-21","HIGH":5578.9,"LOW":5453,"OPEN":5510.9,"VOLUME":99662},{"ADJ_CLOSE":5480,"CLOSE":5480,"DATE":"2024-11-22","HIGH":5500.2,"LOW":5399,"OPEN":5475,"VOLUME":93175},{"ADJ_CLOSE":5370,"CLOSE":5370,"DATE":"2024-11-25","HIGH":5490,"LOW":5370,"OPEN":5400,"VOLUME":195344},{"ADJ_CLOSE":5399,"CLOSE":5399,"DATE":"2024-11-26","HIGH":5418.4,"LOW":5365,"OPEN":5370,"VOLUME":56252},{"ADJ_CLOSE":5365,"CLOSE":5365,"DATE":"2024-11-27","HIGH":5415,"LOW":5340,"OPEN":5399,"VOLUME":78796},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2024-11-28","HIGH":5409,"LOW":5324.9,"OPEN":5365,"VOLUME":155713},{"ADJ_CLOSE":5335,"CLOSE":5335,"DATE":"2024-11-29","HIGH":5394.3,"LOW":5250,"OPEN":5350,"VOLUME":132302},{"ADJ_CLOSE":5385,"CLOSE":5385,"DATE":"2024-12-02","HIGH":5385,"LOW":5171,"OPEN":5335,"VOLUME":383991},{"ADJ_CLOSE":5376,"CLOSE":5376,"DATE":"2024-12-03","HIGH":5467,"LOW":5329.9,"OPEN":5400,"VOLUME":213202},{"ADJ_CLOSE":5390.5,"CLOSE":5390.5,"DATE":"2024-12-04","HIGH":5413.1,"LOW":5340,"OPEN":5376,"VOLUME":200828},{"ADJ_CLOSE":5340,"CLOSE":5340,"DATE":"2024-12-05","HIGH":5390,"LOW":5302,"OPEN":5390,"VOLUME":116594},{"ADJ_CLOSE":5328.4,"CLOSE":5328.4,"DATE":"2024-12-06","HIGH":5350,"LOW":5288.6,"OPEN":5340,"VOLUME":37939},{"ADJ_CLOSE":5500,"CLOSE":5500,"DATE":"2024-12-09","HIGH":5541.4,"LOW":5400,"OPEN":5340,"VOLUME":585986},{"ADJ_CLOSE":5539,"CLOSE":5539,"DATE":"2024-12-10","HIGH":5589,"LOW":5485.1,"OPEN":5500,"VOLUME":345301},{"ADJ_CLOSE":5470,"CLOSE":5470,"DATE":"2024-12-11","HIGH":5580,"LOW":5400,"OPEN":5539,"VOLUME":121719},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2024-12-12","HIGH":5570,"LOW":5400,"OPEN":5470,"VOLUME":246358},{"ADJ_CLOSE":5302,"CLOSE":5302,"DATE":"2024-12-13","HIGH":5425,"LOW":5302,"OPEN":5400,"VOLUME":349384},{"ADJ_CLOSE":5280,"CLOSE":5280,"DATE":"2024-12-16","HIGH":5349.9,"LOW":5201,"OPEN":5325,"VOLUME":260013},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2024-12-17","HIGH":5310,"LOW":5190,"OPEN":5280,"VOLUME":403063},{"ADJ_CLOSE":5251,"CLOSE":5251,"DATE":"2024-12-18","HIGH":5251.3,"LOW":5132.1,"OPEN":5200,"VOLUME":503720},{"ADJ_CLOSE":5233.1,"CLOSE":5233.1,"DATE":"2024-12-19","HIGH":5252.3,"LOW":5201.6,"OPEN":5251,"VOLUME":107779},{"ADJ_CLOSE":5160.8,"CLOSE":5160.8,"DATE":"2024-12-20","HIGH":5233.1,"LOW":5150,"OPEN":5233.1,"VOLUME":348760},{"ADJ_CLOSE":5161,"CLOSE":5161,"DATE":"2024-12-23","HIGH":5336.6,"LOW":5100,"OPEN":5160.8,"VOLUME":321871},{"ADJ_CLOSE":5142.2,"CLOSE":5142.2,"DATE":"2024-12-24","HIGH":5200,"LOW":5130,"OPEN":5163,"VOLUME":33161},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2024-12-26","HIGH":5250,"LOW":5150,"OPEN":5142.2,"VOLUME":140810},{"ADJ_CLOSE":5266.1,"CLOSE":5266.1,"DATE":"2024-12-27","HIGH":5266.1,"LOW":5166,"OPEN":5200,"VOLUME":252406},{"ADJ_CLOSE":5260,"CLOSE":5260,"DATE":"2024-12-30","HIGH":5340,"LOW":5226,"OPEN":5300,"VOLUME":141397},{"ADJ_CLOSE":5160.1,"CLOSE":5160.1,"DATE":"2025-01-02","HIGH":5260,"LOW":5150,"OPEN":5260,"VOLUME":121185},{"ADJ_CLOSE":5156.2,"CLOSE":5156.2,"DATE":"2025-01-03","HIGH":5219.9,"LOW":5116,"OPEN":5160,"VOLUME":297496},{"ADJ_CLOSE":5153.7,"CLOSE":5153.7,"DATE":"2025-01-06","HIGH":5200,"LOW":5125,"OPEN":5156.2,"VOLUME":196907},{"ADJ_CLOSE":5140,"CLOSE":5140,"DATE":"2025-01-07","HIGH":5180,"LOW":5131,"OPEN":5153.7,"VOLUME":148457},{"ADJ_CLOSE":5098.3,"CLOSE":5098.3,"DATE":"2025-01-08","HIGH":5150,"LOW":5064,"OPEN":5140,"VOLUME":216277},{"ADJ_CLOSE":5115,"CLOSE":5115,"DATE":"2025-01-09","HIGH":5139,"LOW":5100.1,"OPEN":5100.1,"VOLUME":59009},{"ADJ_CLOSE":5142.4,"CLOSE":5142.4,"DATE":"2025-01-10","HIGH":5150,"LOW":5121.1,"OPEN":5115,"VOLUME":72889},{"ADJ_CLOSE":5142,"CLOSE":5142,"DATE":"2025-01-13","HIGH":5185,"LOW":5130,"OPEN":5142.4,"VOLUME":139745},{"ADJ_CLOSE":5202,"CLOSE":5202,"DATE":"2025-01-14","HIGH":5222,"LOW":5155,"OPEN":5142,"VOLUME":325522},{"ADJ_CLOSE":5260,"CLOSE":5260,"DATE":"2025-01-15","HIGH":5320,"LOW":5205.2,"OPEN":5202,"VOLUME":333331},{"ADJ_CLOSE":5360,"CLOSE":5360,"DATE":"2025-01-16","HIGH":5379.8,"LOW":5290,"OPEN":5260,"VOLUME":150886},{"ADJ_CLOSE":5395,"CLOSE":5395,"DATE":"2025-01-17","HIGH":5485,"LOW":5321,"OPEN":5412,"VOLUME":218932},{"ADJ_CLOSE":5390,"CLOSE":5390,"DATE":"2025-01-20","HIGH":5430,"LOW":5359.9,"OPEN":5395,"VOLUME":79724},{"ADJ_CLOSE":5346.6,"CLOSE":5346.6,"DATE":"2025-01-21","HIGH":5430,"LOW":5330,"OPEN":5390,"VOLUME":41872},{"ADJ_CLOSE":5336,"CLOSE":5336,"DATE":"2025-01-22","HIGH":5366.1,"LOW":5310,"OPEN":5346.6,"VOLUME":96561},{"ADJ_CLOSE":5326.6,"CLOSE":5326.6,"DATE":"2025-01-23","HIGH":5360,"LOW":5300,"OPEN":5336,"VOLUME":106148},{"ADJ_CLOSE":5374,"CLOSE":5374,"DATE":"2025-01-24","HIGH":5419.9,"LOW":5361.2,"OPEN":5380,"VOLUME":112901},{"ADJ_CLOSE":5340,"CLOSE":5340,"DATE":"2025-01-27","HIGH":5374,"LOW":5287.9,"OPEN":5374,"VOLUME":208504},{"ADJ_CLOSE":5397.9,"CLOSE":5397.9,"DATE":"2025-01-28","HIGH":5400,"LOW":5335.4,"OPEN":5340,"VOLUME":79258},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2025-01-29","HIGH":5477,"LOW":5345,"OPEN":5400,"VOLUME":173521},{"ADJ_CLOSE":5450,"CLOSE":5450,"DATE":"2025-01-30","HIGH":5470,"LOW":5400,"OPEN":5400,"VOLUME":821205},{"ADJ_CLOSE":5439,"CLOSE":5439,"DATE":"2025-01-31","HIGH":5469,"LOW":5429.9,"OPEN":5450,"VOLUME":143490},{"ADJ_CLOSE":5365.2,"CLOSE":5365.2,"DATE":"2025-02-03","HIGH":5384.5,"LOW":5324,"OPEN":5384.5,"VOLUME":70371},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-02-04","HIGH":5429.7,"LOW":5290.5,"OPEN":5305,"VOLUME":263610},{"ADJ_CLOSE":5199.9,"CLOSE":5199.9,"DATE":"2025-02-05","HIGH":5320,"LOW":5176,"OPEN":5300,"VOLUME":164630},{"ADJ_CLOSE":5260,"CLOSE":5260,"DATE":"2025-02-06","HIGH":5290.8,"LOW":5201,"OPEN":5226,"VOLUME":141230},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-02-07","HIGH":5349.9,"LOW":5270,"OPEN":5260,"VOLUME":184696},{"ADJ_CLOSE":5190,"CLOSE":5190,"DATE":"2025-02-10","HIGH":5299,"LOW":5185,"OPEN":5299,"VOLUME":178313},{"ADJ_CLOSE":5100,"CLOSE":5100,"DATE":"2025-02-11","HIGH":5199,"LOW":5070,"OPEN":5190,"VOLUME":318640},{"ADJ_CLOSE":5075,"CLOSE":5075,"DATE":"2025-02-12","HIGH":5150,"LOW":5071,"OPEN":5100,"VOLUME":318371},{"ADJ_CLOSE":5150,"CLOSE":5150,"DATE":"2025-02-13","HIGH":5194.9,"LOW":5100,"OPEN":5075,"VOLUME":279269},{"ADJ_CLOSE":5178,"CLOSE":5178,"DATE":"2025-02-14","HIGH":5215,"LOW":5165.1,"OPEN":5150,"VOLUME":134686},{"ADJ_CLOSE":5150.4,"CLOSE":5150.4,"DATE":"2025-02-17","HIGH":5220,"LOW":5149.3,"OPEN":5190,"VOLUME":34544},{"ADJ_CLOSE":5160,"CLOSE":5160,"DATE":"2025-02-18","HIGH":5160,"LOW":5111,"OPEN":5150,"VOLUME":59973},{"ADJ_CLOSE":5156.4,"CLOSE":5156.4,"DATE":"2025-02-19","HIGH":5165,"LOW":5130.1,"OPEN":5160,"VOLUME":31114},{"ADJ_CLOSE":5194.9,"CLOSE":5194.9,"DATE":"2025-02-20","HIGH":5250,"LOW":5140,"OPEN":5156.4,"VOLUME":384241},{"ADJ_CLOSE":5170.4,"CLOSE":5170.4,"DATE":"2025-02-21","HIGH":5299,"LOW":5161,"OPEN":5194.9,"VOLUME":200328},{"ADJ_CLOSE":5148.9,"CLOSE":5148.9,"DATE":"2025-02-24","HIGH":5192.5,"LOW":5127,"OPEN":5170.3,"VOLUME":107874},{"ADJ_CLOSE":5161.4,"CLOSE":5161.4,"DATE":"2025-02-25","HIGH":5188,"LOW":5105.1,"OPEN":5148.9,"VOLUME":378687},{"ADJ_CLOSE":5270,"CLOSE":5270,"DATE":"2025-02-26","HIGH":5270,"LOW":5161.4,"OPEN":5161.4,"VOLUME":840450},{"ADJ_CLOSE":5317.8,"CLOSE":5317.8,"DATE":"2025-02-27","HIGH":5356,"LOW":5286.1,"OPEN":5302,"VOLUME":202673},{"ADJ_CLOSE":5325,"CLOSE":5325,"DATE":"2025-02-28","HIGH":5325,"LOW":5250,"OPEN":5298,"VOLUME":777189},{"ADJ_CLOSE":5287.5,"CLOSE":5287.5,"DATE":"2025-03-03","HIGH":5315,"LOW":5275.1,"OPEN":5300,"VOLUME":77943},{"ADJ_CLOSE":5200,"CLOSE":5200,"DATE":"2025-03-04","HIGH":5260.1,"LOW":5200,"OPEN":5287.5,"VOLUME":351185},{"ADJ_CLOSE":5210,"CLOSE":5210,"DATE":"2025-03-05","HIGH":5235,"LOW":5160,"OPEN":5200,"VOLUME":296183},{"ADJ_CLOSE":5249,"CLOSE":5249,"DATE":"2025-03-06","HIGH":5296,"LOW":5160,"OPEN":5210,"VOLUME":128231},{"ADJ_CLOSE":5250,"CLOSE":5250,"DATE":"2025-03-07","HIGH":5300,"LOW":5250,"OPEN":5249,"VOLUME":105261},{"ADJ_CLOSE":5120,"CLOSE":5120,"DATE":"2025-03-10","HIGH":5200.2,"LOW":5120,"OPEN":5175,"VOLUME":106445},{"ADJ_CLOSE":5160,"CLOSE":5160,"DATE":"2025-03-11","HIGH":5200,"LOW":5125.1,"OPEN":5120,"VOLUME":98392},{"ADJ_CLOSE":5171.3,"CLOSE":5171.3,"DATE":"2025-03-12","HIGH":5230,"LOW":5163,"OPEN":5163,"VOLUME":97173},{"ADJ_CLOSE":5314.9,"CLOSE":5314.9,"DATE":"2025-03-13","HIGH":5314.9,"LOW":5171,"OPEN":5171,"VOLUME":179285},{"ADJ_CLOSE":5415,"CLOSE":5415,"DATE":"2025-03-14","HIGH":5424.9,"LOW":5315,"OPEN":5314.9,"VOLUME":372795},{"ADJ_CLOSE":5405.3,"CLOSE":5405.3,"DATE":"2025-03-17","HIGH":5460,"LOW":5400,"OPEN":5415,"VOLUME":148400},{"ADJ_CLOSE":5360,"CLOSE":5360,"DATE":"2025-03-18","HIGH":5419.8,"LOW":5350,"OPEN":5405.3,"VOLUME":141592},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-03-19","HIGH":5370,"LOW":5300,"OPEN":5360,"VOLUME":206933},{"ADJ_CLOSE":5250,"CLOSE":5250,"DATE":"2025-03-20","HIGH":5300,"LOW":5244.8,"OPEN":5300,"VOLUME":147284},{"ADJ_CLOSE":5250,"CLOSE":5250,"DATE":"2025-03-21","HIGH":5269.8,"LOW":5200,"OPEN":5230,"VOLUME":61910},{"ADJ_CLOSE":5275,"CLOSE":5275,"DATE":"2025-03-24","HIGH":5310,"LOW":5250,"OPEN":5250,"VOLUME":114166},{"ADJ_CLOSE":5208.3,"CLOSE":5208.3,"DATE":"2025-03-25","HIGH":5281.9,"LOW":5175.7,"OPEN":5275,"VOLUME":86366},{"ADJ_CLOSE":5100,"CLOSE":5100,"DATE":"2025-03-26","HIGH":5215,"LOW":5050,"OPEN":5208.3,"VOLUME":410338},{"ADJ_CLOSE":5137,"CLOSE":5137,"DATE":"2025-03-27","HIGH":5137,"LOW":5035,"OPEN":5105,"VOLUME":433723},{"ADJ_CLOSE":5179,"CLOSE":5179,"DATE":"2025-03-28","HIGH":5198.9,"LOW":5090,"OPEN":5137,"VOLUME":147933},{"ADJ_CLOSE":5150,"CLOSE":5150,"DATE":"2025-03-31","HIGH":5178,"LOW":5115,"OPEN":5150,"VOLUME":166177},{"ADJ_CLOSE":5184.5,"CLOSE":5184.5,"DATE":"2025-04-01","HIGH":5239,"LOW":5155,"OPEN":5179,"VOLUME":107160},{"ADJ_CLOSE":5154.8,"CLOSE":5154.8,"DATE":"2025-04-02","HIGH":5188,"LOW":5119.9,"OPEN":5184.5,"VOLUME":111870},{"ADJ_CLOSE":5140,"CLOSE":5140,"DATE":"2025-04-03","HIGH":5179.9,"LOW":5090,"OPEN":5154.8,"VOLUME":137525},{"ADJ_CLOSE":5017.3,"CLOSE":5017.3,"DATE":"2025-04-04","HIGH":5140,"LOW":4951,"OPEN":5140,"VOLUME":474025},{"ADJ_CLOSE":4862,"CLOSE":4862,"DATE":"2025-04-07","HIGH":4950,"LOW":4820,"OPEN":4950,"VOLUME":186125},{"ADJ_CLOSE":4480,"CLOSE":4480,"DATE":"2025-04-08","HIGH":4960,"LOW":4480,"OPEN":4875,"VOLUME":328476},{"ADJ_CLOSE":4598,"CLOSE":4598,"DATE":"2025-04-09","HIGH":4680,"LOW":4360,"OPEN":4480,"VOLUME":1084550},{"ADJ_CLOSE":4428,"CLOSE":4428,"DATE":"2025-04-10","HIGH":4670,"LOW":4351,"OPEN":4600,"VOLUME":473600},{"ADJ_CLOSE":4504.5,"CLOSE":4504.5,"DATE":"2025-04-11","HIGH":4550,"LOW":4370,"OPEN":4428,"VOLUME":368276},{"ADJ_CLOSE":4503.3,"CLOSE":4503.3,"DATE":"2025-04-14","HIGH":4614,"LOW":4492,"OPEN":4600,"VOLUME":360367},{"ADJ_CLOSE":4554.5,"CLOSE":4554.5,"DATE":"2025-04-15","HIGH":4580,"LOW":4489.6,"OPEN":4550,"VOLUME":236114},{"ADJ_CLOSE":4558,"CLOSE":4558,"DATE":"2025-04-16","HIGH":4599,"LOW":4510,"OPEN":4555,"VOLUME":149211},{"ADJ_CLOSE":4689.7,"CLOSE":4689.7,"DATE":"2025-04-17","HIGH":4699.4,"LOW":4580.2,"OPEN":4599.9,"VOLUME":121420},{"ADJ_CLOSE":4798.5,"CLOSE":4798.5,"DATE":"2025-04-21","HIGH":4850,"LOW":4620,"OPEN":4689.7,"VOLUME":269058},{"ADJ_CLOSE":4735,"CLOSE":4735,"DATE":"2025-04-22","HIGH":4873,"LOW":4690,"OPEN":4798.5,"VOLUME":273809},{"ADJ_CLOSE":4809.9,"CLOSE":4809.9,"DATE":"2025-04-23","HIGH":4890,"LOW":4750,"OPEN":4735,"VOLUME":219292},{"ADJ_CLOSE":4849.9,"CLOSE":4849.9,"DATE":"2025-04-24","HIGH":4849.9,"LOW":4770,"OPEN":4800,"VOLUME":108852},{"ADJ_CLOSE":4831.9,"CLOSE":4831.9,"DATE":"2025-04-25","HIGH":4899.9,"LOW":4800,"OPEN":4849.9,"VOLUME":149985},{"ADJ_CLOSE":4889,"CLOSE":4889,"DATE":"2025-04-28","HIGH":4889,"LOW":4791,"OPEN":4831.9,"VOLUME":214505},{"ADJ_CLOSE":4923.6,"CLOSE":4923.6,"DATE":"2025-04-29","HIGH":4949,"LOW":4870,"OPEN":4889,"VOLUME":81735},{"ADJ_CLOSE":4870,"CLOSE":4870,"DATE":"2025-04-30","HIGH":4909.9,"LOW":4802,"OPEN":4923.6,"VOLUME":164335},{"ADJ_CLOSE":4949.8,"CLOSE":4949.8,"DATE":"2025-05-02","HIGH":4950,"LOW":4863.5,"OPEN":4870,"VOLUME":217924},{"ADJ_CLOSE":4967.5,"CLOSE":4967.5,"DATE":"2025-05-05","HIGH":5000,"LOW":4950,"OPEN":4950,"VOLUME":84479},{"ADJ_CLOSE":4930,"CLOSE":4930,"DATE":"2025-05-06","HIGH":5000,"LOW":4905,"OPEN":4967.5,"VOLUME":141252},{"ADJ_CLOSE":4925,"CLOSE":4925,"DATE":"2025-05-07","HIGH":4970,"LOW":4848.1,"OPEN":4930,"VOLUME":95067},{"ADJ_CLOSE":4846.9,"CLOSE":4846.9,"DATE":"2025-05-08","HIGH":4925,"LOW":4769.9,"OPEN":4925,"VOLUME":265480},{"ADJ_CLOSE":4840,"CLOSE":4840,"DATE":"2025-05-09","HIGH":4868.5,"LOW":4820,"OPEN":4845,"VOLUME":65681},{"ADJ_CLOSE":4900,"CLOSE":4900,"DATE":"2025-05-12","HIGH":5015,"LOW":4880,"OPEN":4840,"VOLUME":279593},{"ADJ_CLOSE":4944.9,"CLOSE":4944.9,"DATE":"2025-05-13","HIGH":4950.1,"LOW":4910,"OPEN":4900,"VOLUME":186172},{"ADJ_CLOSE":5075.1,"CLOSE":5075.1,"DATE":"2025-05-14","HIGH":5080,"LOW":4971,"OPEN":4990,"VOLUME":433676},{"ADJ_CLOSE":5108.1,"CLOSE":5108.1,"DATE":"2025-05-15","HIGH":5130,"LOW":5065,"OPEN":5075,"VOLUME":127860},{"ADJ_CLOSE":5110.5,"CLOSE":5110.5,"DATE":"2025-05-16","HIGH":5150,"LOW":5065,"OPEN":5108.1,"VOLUME":209143},{"ADJ_CLOSE":5120,"CLOSE":5120,"DATE":"2025-05-19","HIGH":5122,"LOW":5085,"OPEN":5110.5,"VOLUME":482070},{"ADJ_CLOSE":5125,"CLOSE":5125,"DATE":"2025-05-20","HIGH":5146.5,"LOW":5115,"OPEN":5120,"VOLUME":86714},{"ADJ_CLOSE":5143.9,"CLOSE":5143.9,"DATE":"2025-05-22","HIGH":5149.9,"LOW":5090.1,"OPEN":5125,"VOLUME":90688},{"ADJ_CLOSE":5167.1,"CLOSE":5167.1,"DATE":"2025-05-23","HIGH":5190,"LOW":5101.7,"OPEN":5143.9,"VOLUME":78451},{"ADJ_CLOSE":5215.5,"CLOSE":5215.5,"DATE":"2025-05-26","HIGH":5225,"LOW":5200,"OPEN":5218.8,"VOLUME":79331},{"ADJ_CLOSE":5214,"CLOSE":5214,"DATE":"2025-05-27","HIGH":5248.9,"LOW":5185,"OPEN":5218,"VOLUME":162188},{"ADJ_CLOSE":5169.8,"CLOSE":5169.8,"DATE":"2025-05-28","HIGH":5222.2,"LOW":5155.9,"OPEN":5214,"VOLUME":202877},{"ADJ_CLOSE":5208,"CLOSE":5208,"DATE":"2025-05-29","HIGH":5215.1,"LOW":5160,"OPEN":5169.8,"VOLUME":184824},{"ADJ_CLOSE":5050,"CLOSE":5050,"DATE":"2025-05-30","HIGH":5208,"LOW":4949.8,"OPEN":5208,"VOLUME":616187},{"ADJ_CLOSE":5029,"CLOSE":5029,"DATE":"2025-06-02","HIGH":5077.7,"LOW":5013.1,"OPEN":5050,"VOLUME":322909},{"ADJ_CLOSE":5014.1,"CLOSE":5014.1,"DATE":"2025-06-03","HIGH":5045,"LOW":4981.8,"OPEN":5029,"VOLUME":75472},{"ADJ_CLOSE":5193,"CLOSE":5193,"DATE":"2025-06-04","HIGH":5193,"LOW":5014,"OPEN":5014.1,"VOLUME":241386},{"ADJ_CLOSE":5244,"CLOSE":5244,"DATE":"2025-06-05","HIGH":5260,"LOW":5192,"OPEN":5193,"VOLUME":241162},{"ADJ_CLOSE":5231,"CLOSE":5231,"DATE":"2025-06-06","HIGH":5284.9,"LOW":5200,"OPEN":5244,"VOLUME":116670},{"ADJ_CLOSE":5202.1,"CLOSE":5202.1,"DATE":"2025-06-09","HIGH":5229.7,"LOW":5160.4,"OPEN":5231,"VOLUME":54387},{"ADJ_CLOSE":5187.3,"CLOSE":5187.3,"DATE":"2025-06-10","HIGH":5230,"LOW":5150.1,"OPEN":5202.1,"VOLUME":95702},{"ADJ_CLOSE":5080,"CLOSE":5080,"DATE":"2025-06-11","HIGH":5220,"LOW":5000,"OPEN":5201,"VOLUME":278823},{"ADJ_CLOSE":5015.6,"CLOSE":5015.6,"DATE":"2025-06-12","HIGH":5093,"LOW":4990,"OPEN":5080,"VOLUME":248719},{"ADJ_CLOSE":4956.8,"CLOSE":4956.8,"DATE":"2025-06-13","HIGH":5084,"LOW":4906,"OPEN":5016,"VOLUME":311591},{"ADJ_CLOSE":4984.5,"CLOSE":4984.5,"DATE":"2025-06-16","HIGH":4999.7,"LOW":4950,"OPEN":4950,"VOLUME":250223},{"ADJ_CLOSE":4926.2,"CLOSE":4926.2,"DATE":"2025-06-17","HIGH":4979.5,"LOW":4900,"OPEN":4984.5,"VOLUME":77160},{"ADJ_CLOSE":4929.5,"CLOSE":4929.5,"DATE":"2025-06-18","HIGH":4949,"LOW":4866.1,"OPEN":4926,"VOLUME":45142},{"ADJ_CLOSE":4737.5,"CLOSE":4737.5,"DATE":"2025-06-19","HIGH":5039,"LOW":4737.5,"OPEN":4929.5,"VOLUME":470754},{"ADJ_CLOSE":4639.9,"CLOSE":4639.9,"DATE":"2025-06-23","HIGH":4830,"LOW":4601,"OPEN":4750.1,"VOLUME":232966},{"ADJ_CLOSE":4740,"CLOSE":4740,"DATE":"2025-06-24","HIGH":4830,"LOW":4652,"OPEN":4652,"VOLUME":98599},{"ADJ_CLOSE":4740,"CLOSE":4740,"DATE":"2025-06-25","HIGH":4760,"LOW":4705,"OPEN":4740,"VOLUME":128753},{"ADJ_CLOSE":4811.3,"CLOSE":4811.3,"DATE":"2025-06-26","HIGH":4837.4,"LOW":4760,"OPEN":4740,"VOLUME":161941},{"ADJ_CLOSE":4780,"CLOSE":4780,"DATE":"2025-06-27","HIGH":4850,"LOW":4780,"OPEN":4811.3,"VOLUME":70506},{"ADJ_CLOSE":4798.5,"CLOSE":4798.5,"DATE":"2025-06-30","HIGH":4837.6,"LOW":4780,"OPEN":4780,"VOLUME":86414},{"ADJ_CLOSE":4785.1,"CLOSE":4785.1,"DATE":"2025-07-01","HIGH":4846.9,"LOW":4755.4,"OPEN":4825,"VOLUME":201997},{"ADJ_CLOSE":4895,"CLOSE":4895,"DATE":"2025-07-02","HIGH":4895,"LOW":4780,"OPEN":4780,"VOLUME":254720},{"ADJ_CLOSE":4924.9,"CLOSE":4924.9,"DATE":"2025-07-03","HIGH":4995,"LOW":4912,"OPEN":4951,"VOLUME":93890},{"ADJ_CLOSE":4951.3,"CLOSE":4951.3,"DATE":"2025-07-04","HIGH":4970,"LOW":4895,"OPEN":4895,"VOLUME":66691},{"ADJ_CLOSE":4840.9,"CLOSE":4840.9,"DATE":"2025-07-07","HIGH":4900,"LOW":4800,"OPEN":4951.3,"VOLUME":165033},{"ADJ_CLOSE":4837.4,"CLOSE":4837.4,"DATE":"2025-07-08","HIGH":4870,"LOW":4820,"OPEN":4840.9,"VOLUME":83774},{"ADJ_CLOSE":4700,"CLOSE":4700,"DATE":"2025-07-09","HIGH":4837.3,"LOW":4700,"OPEN":4837.4,"VOLUME":141736},{"ADJ_CLOSE":4781.9,"CLOSE":4781.9,"DATE":"2025-07-10","HIGH":4814,"LOW":4740,"OPEN":4700,"VOLUME":140521},{"ADJ_CLOSE":4763.8,"CLOSE":4763.8,"DATE":"2025-07-11","HIGH":4773,"LOW":4730,"OPEN":4781.9,"VOLUME":46893},{"ADJ_CLOSE":4760,"CLOSE":4760,"DATE":"2025-07-14","HIGH":4770,"LOW":4700,"OPEN":4763.8,"VOLUME":40259},{"ADJ_CLOSE":4701,"CLOSE":4701,"DATE":"2025-07-15","HIGH":4789.9,"LOW":4670,"OPEN":4760,"VOLUME":99564},{"ADJ_CLOSE":4750,"CLOSE":4750,"DATE":"2025-07-17","HIGH":4789.8,"LOW":4701,"OPEN":4701,"VOLUME":158710},{"ADJ_CLOSE":4765,"CLOSE":4765,"DATE":"2025-07-18","HIGH":4780,"LOW":4735,"OPEN":4750,"VOLUME":42229},{"ADJ_CLOSE":4750,"CLOSE":4750,"DATE":"2025-07-21","HIGH":4867.9,"LOW":4703,"OPEN":4765,"VOLUME":118914},{"ADJ_CLOSE":4749.9,"CLOSE":4749.9,"DATE":"2025-07-22","HIGH":4810,"LOW":4749.9,"OPEN":4750,"VOLUME":154055},{"ADJ_CLOSE":4715,"CLOSE":4715,"DATE":"2025-07-23","HIGH":4800,"LOW":4703.4,"OPEN":4800,"VOLUME":111354},{"ADJ_CLOSE":4751.2,"CLOSE":4751.2,"DATE":"2025-07-24","HIGH":4790,"LOW":4720,"OPEN":4715,"VOLUME":103839},{"ADJ_CLOSE":4770.6,"CLOSE":4770.6,"DATE":"2025-07-25","HIGH":4815,"LOW":4700,"OPEN":4751.2,"VOLUME":107889},{"ADJ_CLOSE":4666.3,"CLOSE":4666.3,"DATE":"2025-07-28","HIGH":4770,"LOW":4666.3,"OPEN":4770.6,"VOLUME":135842},{"ADJ_CLOSE":4670,"CLOSE":4670,"DATE":"2025-07-29","HIGH":4730,"LOW":4502,"OPEN":4666.3,"VOLUME":216303},{"ADJ_CLOSE":4618,"CLOSE":4618,"DATE":"2025-07-30","HIGH":4672,"LOW":4570,"OPEN":4670,"VOLUME":120931},{"ADJ_CLOSE":4630,"CLOSE":4630,"DATE":"2025-07-31","HIGH":4648,"LOW":4529.2,"OPEN":4618,"VOLUME":325371},{"ADJ_CLOSE":4679,"CLOSE":4679,"DATE":"2025-08-01","HIGH":4680,"LOW":4559,"OPEN":4630,"VOLUME":112816},{"ADJ_CLOSE":4692.8,"CLOSE":4692.8,"DATE":"2025-08-04","HIGH":4815,"LOW":4679,"OPEN":4679,"VOLUME":79704},{"ADJ_CLOSE":4694.5,"CLOSE":4694.5,"DATE":"2025-08-05","HIGH":4745,"LOW":4690,"OPEN":4692.8,"VOLUME":50978},{"ADJ_CLOSE":4719.5,"CLOSE":4719.5,"DATE":"2025-08-06","HIGH":4720,"LOW":4651,"OPEN":4694.5,"VOLUME":143910},{"ADJ_CLOSE":4720,"CLOSE":4720,"DATE":"2025-08-07","HIGH":4751,"LOW":4676,"OPEN":4718.9,"VOLUME":122210},{"ADJ_CLOSE":4719,"CLOSE":4719,"DATE":"2025-08-08","HIGH":4720,"LOW":4709,"OPEN":4720,"VOLUME":105975},{"ADJ_CLOSE":4779,"CLOSE":4779,"DATE":"2025-08-11","HIGH":4784,"LOW":4600,"OPEN":4600,"VOLUME":227313},{"ADJ_CLOSE":4800,"CLOSE":4800,"DATE":"2025-08-12","HIGH":4920,"LOW":4800,"OPEN":4800,"VOLUME":445020},{"ADJ_CLOSE":4805,"CLOSE":4805,"DATE":"2025-08-13","HIGH":4848,"LOW":4799.4,"OPEN":4800,"VOLUME":515165},{"ADJ_CLOSE":4816,"CLOSE":4816,"DATE":"2025-08-14","HIGH":4840,"LOW":4699.3,"OPEN":4805,"VOLUME":723337},{"ADJ_CLOSE":4821,"CLOSE":4821,"DATE":"2025-08-18","HIGH":4879.9,"LOW":4800,"OPEN":4800,"VOLUME":82058},{"ADJ_CLOSE":4802,"CLOSE":4802,"DATE":"2025-08-19","HIGH":4868.2,"LOW":4794,"OPEN":4820,"VOLUME":117603},{"ADJ_CLOSE":4814,"CLOSE":4814,"DATE":"2025-08-20","HIGH":4833,"LOW":4780.1,"OPEN":4802,"VOLUME":183697},{"ADJ_CLOSE":4794.1,"CLOSE":4794.1,"DATE":"2025-08-21","HIGH":4824.8,"LOW":4750,"OPEN":4814,"VOLUME":125142},{"ADJ_CLOSE":4859,"CLOSE":4859,"DATE":"2025-08-22","HIGH":4875,"LOW":4749,"OPEN":4794.1,"VOLUME":500346},{"ADJ_CLOSE":4950,"CLOSE":4950,"DATE":"2025-08-25","HIGH":5025.5,"LOW":4900,"OPEN":4859,"VOLUME":529580},{"ADJ_CLOSE":4945,"CLOSE":4945,"DATE":"2025-08-26","HIGH":5010,"LOW":4931,"OPEN":4950,"VOLUME":116249},{"ADJ_CLOSE":4987,"CLOSE":4987,"DATE":"2025-08-27","HIGH":4998.5,"LOW":4953,"OPEN":4953,"VOLUME":130437},{"ADJ_CLOSE":5159,"CLOSE":5159,"DATE":"2025-08-28","HIGH":5170,"LOW":5000,"OPEN":4987,"VOLUME":560038},{"ADJ_CLOSE":5198,"CLOSE":5198,"DATE":"2025-08-29","HIGH":5220,"LOW":5150,"OPEN":5150,"VOLUME":195025},{"ADJ_CLOSE":5201.3,"CLOSE":5201.3,"DATE":"2025-09-01","HIGH":5220,"LOW":5161,"OPEN":5189,"VOLUME":105272},{"ADJ_CLOSE":5269,"CLOSE":5269,"DATE":"2025-09-02","HIGH":5269,"LOW":5175,"OPEN":5200,"VOLUME":233993},{"ADJ_CLOSE":5359,"CLOSE":5359,"DATE":"2025-09-03","HIGH":5398,"LOW":5269,"OPEN":5269,"VOLUME":296259},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2025-09-04","HIGH":5415,"LOW":5350,"OPEN":5371,"VOLUME":160717},{"ADJ_CLOSE":5360,"CLOSE":5360,"DATE":"2025-09-05","HIGH":5390,"LOW":5323.7,"OPEN":5350,"VOLUME":435575},{"ADJ_CLOSE":5301,"CLOSE":5301,"DATE":"2025-09-08","HIGH":5388,"LOW":5301,"OPEN":5360,"VOLUME":180908},{"ADJ_CLOSE":5270,"CLOSE":5270,"DATE":"2025-09-09","HIGH":5368.2,"LOW":5270,"OPEN":5305,"VOLUME":189202},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-09-10","HIGH":5319,"LOW":5280.2,"OPEN":5270,"VOLUME":135952},{"ADJ_CLOSE":5399,"CLOSE":5399,"DATE":"2025-09-11","HIGH":5399,"LOW":5300,"OPEN":5300,"VOLUME":396144},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2025-09-12","HIGH":5434,"LOW":5400,"OPEN":5420,"VOLUME":108832},{"ADJ_CLOSE":5433.9,"CLOSE":5433.9,"DATE":"2025-09-15","HIGH":5436.3,"LOW":5400,"OPEN":5400,"VOLUME":174608},{"ADJ_CLOSE":5398,"CLOSE":5398,"DATE":"2025-09-16","HIGH":5457.7,"LOW":5398,"OPEN":5433.9,"VOLUME":69521},{"ADJ_CLOSE":5400,"CLOSE":5400,"DATE":"2025-09-17","HIGH":5429.9,"LOW":5389.9,"OPEN":5398,"VOLUME":54582},{"ADJ_CLOSE":5399.9,"CLOSE":5399.9,"DATE":"2025-09-22","HIGH":5437.9,"LOW":5390,"OPEN":5425,"VOLUME":344214},{"ADJ_CLOSE":5435,"CLOSE":5435,"DATE":"2025-09-23","HIGH":5449,"LOW":5399.9,"OPEN":5400,"VOLUME":444253},{"ADJ_CLOSE":5421.4,"CLOSE":5421.4,"DATE":"2025-09-24","HIGH":5452,"LOW":5418,"OPEN":5435,"VOLUME":113492},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-09-25","HIGH":5422,"LOW":5249,"OPEN":5421.4,"VOLUME":206228},{"ADJ_CLOSE":5315.1,"CLOSE":5315.1,"DATE":"2025-09-26","HIGH":5338,"LOW":5260,"OPEN":5300,"VOLUME":87110},{"ADJ_CLOSE":5210.9,"CLOSE":5210.9,"DATE":"2025-09-29","HIGH":5389.9,"LOW":5210.9,"OPEN":5315.1,"VOLUME":149136},{"ADJ_CLOSE":5244.8,"CLOSE":5244.8,"DATE":"2025-09-30","HIGH":5292.4,"LOW":5220,"OPEN":5210.9,"VOLUME":80117},{"ADJ_CLOSE":5208,"CLOSE":5208,"DATE":"2025-10-01","HIGH":5270,"LOW":5180,"OPEN":5270,"VOLUME":87079},{"ADJ_CLOSE":5188,"CLOSE":5188,"DATE":"2025-10-02","HIGH":5202.4,"LOW":5101,"OPEN":5208,"VOLUME":384797},{"ADJ_CLOSE":5197.1,"CLOSE":5197.1,"DATE":"2025-10-03","HIGH":5204.4,"LOW":5159.8,"OPEN":5188,"VOLUME":36090},{"ADJ_CLOSE":5200.7,"CLOSE":5200.7,"DATE":"2025-10-06","HIGH":5204,"LOW":5149.9,"OPEN":5197,"VOLUME":35702},{"ADJ_CLOSE":5300,"CLOSE":5300,"DATE":"2025-10-07","HIGH":5300,"LOW":5150.1,"OPEN":5200,"VOLUME":152840},{"ADJ_CLOSE":5380,"CLOSE":5380,"DATE":"2025-10-08","HIGH":5380,"LOW":5258.6,"OPEN":5310,"VOLUME":186442},{"ADJ_CLOSE":5350,"CLOSE":5350,"DATE":"2025-10-09","HIGH":5500,"LOW":5344,"OPEN":5380,"VOLUME":183063},{"ADJ_CLOSE":5290,"CLOSE":5290,"DATE":"2025-10-10","HIGH":5403.5,"LOW":5210,"OPEN":5350,"VOLUME":184344},{"ADJ_CLOSE":5329.9,"CLOSE":5329.9,"DATE":"2025-10-13","HIGH":5349.9,"LOW":5099,"OPEN":5290,"VOLUME":218352},{"ADJ_CLOSE":5353.7,"CLOSE":5353.7,"DATE":"2025-10-14","HIGH":5380,"LOW":5305,"OPEN":5329.9,"VOLUME":198214},{"ADJ_CLOSE":5449,"CLOSE":5449,"DATE":"2025-10-15","HIGH":5450,"LOW":5380,"OPEN":5353.7,"VOLUME":536721},{"ADJ_CLOSE":5629.9,"CLOSE":5629.9,"DATE":"2025-10-16","HIGH":5629.9,"LOW":5453,"OPEN":5449,"VOLUME":735049},{"ADJ_CLOSE":5620,"CLOSE":5620,"DATE":"2025-10-17","HIGH":5695,"LOW":5587,"OPEN":5650,"VOLUME":169093},{"ADJ_CLOSE":5614.8,"CLOSE":5614.8,"DATE":"2025-10-20","HIGH":5689.9,"LOW":5600,"OPEN":5620,"VOLUME":286055},{"ADJ_CLOSE":5635,"CLOSE":5635,"DATE":"2025-10-21","HIGH":5651.5,"LOW":5599,"OPEN":5614.8,"VOLUME":843878},{"ADJ_CLOSE":5761.1,"CLOSE":5761.1,"DATE":"2025-10-22","HIGH":5775,"LOW":5550.1,"OPEN":5635,"VOLUME":828342},{"ADJ_CLOSE":5893.9,"CLOSE":5893.9,"DATE":"2025-10-23","HIGH":5894,"LOW":5800,"OPEN":5761.1,"VOLUME":450031},{"ADJ_CLOSE":6019,"CLOSE":6019,"DATE":"2025-10-24","HIGH":6044,"LOW":5900,"OPEN":5893.9,"VOLUME":1024335},{"ADJ_CLOSE":5910,"CLOSE":5910,"DATE":"2025-10-27","HIGH":6090,"LOW":5910,"OPEN":6033,"VOLUME":376888},{"ADJ_CLOSE":6077,"CLOSE":6077,"DATE":"2025-10-28","HIGH":6077,"LOW":5925,"OPEN":5910,"VOLUME":628335},{"ADJ_CLOSE":6200.7,"CLOSE":6200.7,"DATE":"2025-10-29","HIGH":6229,"LOW":6081.1,"OPEN":6081.1,"VOLUME":419581},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2025-10-30","HIGH":6327.1,"LOW":6233,"OPEN":6200.7,"VOLUME":465861},{"ADJ_CLOSE":6349,"CLOSE":6349,"DATE":"2025-11-03","HIGH":6395,"LOW":6300,"OPEN":6300,"VOLUME":372020},{"ADJ_CLOSE":6225,"CLOSE":6225,"DATE":"2025-11-04","HIGH":6322.5,"LOW":6213.3,"OPEN":6349,"VOLUME":457028},{"ADJ_CLOSE":6250,"CLOSE":6250,"DATE":"2025-11-05","HIGH":6250,"LOW":6176,"OPEN":6200,"VOLUME":328182},{"ADJ_CLOSE":6264,"CLOSE":6264,"DATE":"2025-11-06","HIGH":6300,"LOW":6193,"OPEN":6250,"VOLUME":578875},{"ADJ_CLOSE":6328,"CLOSE":6328,"DATE":"2025-11-07","HIGH":6359.9,"LOW":6230,"OPEN":6264,"VOLUME":259730},{"ADJ_CLOSE":6274.3,"CLOSE":6274.3,"DATE":"2025-11-10","HIGH":6385,"LOW":6250,"OPEN":6357,"VOLUME":474885},{"ADJ_CLOSE":6329,"CLOSE":6329,"DATE":"2025-11-11","HIGH":6330,"LOW":6181.6,"OPEN":6274.3,"VOLUME":298839},{"ADJ_CLOSE":6351,"CLOSE":6351,"DATE":"2025-11-12","HIGH":6380,"LOW":6251,"OPEN":6329,"VOLUME":554483},{"ADJ_CLOSE":6444,"CLOSE":6444,"DATE":"2025-11-13","HIGH":6444,"LOW":6360.1,"OPEN":6351,"VOLUME":331240},{"ADJ_CLOSE":6360,"CLOSE":6360,"DATE":"2025-11-14","HIGH":6500,"LOW":6342.4,"OPEN":6444,"VOLUME":190431},{"ADJ_CLOSE":6429.8,"CLOSE":6429.8,"DATE":"2025-11-17","HIGH":6530,"LOW":6375.5,"OPEN":6400,"VOLUME":383719},{"ADJ_CLOSE":6330,"CLOSE":6330,"DATE":"2025-11-18","HIGH":6429.8,"LOW":6233.6,"OPEN":6429.8,"VOLUME":262048},{"ADJ_CLOSE":6300,"CLOSE":6300,"DATE":"2025-11-19","HIGH":6490,"LOW":6240,"OPEN":6330,"VOLUME":342173},{"ADJ_CLOSE":6287.9,"CLOSE":6287.9,"DATE":"2025-11-20","HIGH":6380,"LOW":6177.7,"OPEN":6237,"VOLUME":211327},{"ADJ_CLOSE":6269,"CLOSE":6269,"DATE":"2025-11-21","HIGH":6300,"LOW":6120,"OPEN":6287.9,"VOLUME":161770},{"ADJ_CLOSE":6200,"CLOSE":6200,"DATE":"2025-11-24","HIGH":6399.9,"LOW":6200,"OPEN":6269,"VOLUME":392669},{"ADJ_CLOSE":6289,"CLOSE":6289,"DATE":"2025-11-25","HIGH":6330,"LOW":6200,"OPEN":6200,"VOLUME":204508},{"ADJ_CLOSE":6354.9,"CLOSE":6354.9,"DATE":"2025-11-26","HIGH":6388,"LOW":6250,"OPEN":6289,"VOLUME":410968},{"ADJ_CLOSE":6428.4,"CLOSE":6428.4,"DATE":"2025-11-27","HIGH":6450,"LOW":6300,"OPEN":6354.9,"VOLUME":71033},{"ADJ_CLOSE":6468,"CLOSE":6468,"DATE":"2025-11-28","HIGH":6475,"LOW":6400,"OPEN":6428.4,"VOLUME":188387},{"ADJ_CLOSE":6490,"CLOSE":6490,"DATE":"2025-12-01","HIGH":6540,"LOW":6461,"OPEN":6468,"VOLUME":158659},{"ADJ_CLOSE":6640,"CLOSE":6640,"DATE":"2025-12-02","HIGH":6666,"LOW":6435.1,"OPEN":6500,"VOLUME":615760},{"ADJ_CLOSE":6970,"CLOSE":6970,"DATE":"2025-12-03","HIGH":6989,"LOW":6670,"OPEN":6685,"VOLUME":769335},{"ADJ_CLOSE":6975,"CLOSE":6975,"DATE":"2025-12-04","HIGH":7100,"LOW":6890,"OPEN":6970.1,"VOLUME":589717},{"ADJ_CLOSE":6979,"CLOSE":6979,"DATE":"2025-12-05","HIGH":7089,"LOW":6905,"OPEN":6975,"VOLUME":223527},{"ADJ_CLOSE":6951,"CLOSE":6951,"DATE":"2025-12-09","HIGH":7035,"LOW":6915.1,"OPEN":6979,"VOLUME":123466},{"ADJ_CLOSE":7013,"CLOSE":7013,"DATE":"2025-12-10","HIGH":7044.9,"LOW":6900,"OPEN":6951,"VOLUME":425790},{"ADJ_CLOSE":7048.5,"CLOSE":7048.5,"DATE":"2025-12-11","HIGH":7067,"LOW":7000,"OPEN":7013,"VOLUME":235561},{"ADJ_CLOSE":7070,"CLOSE":7070,"DATE":"2025-12-12","HIGH":7119,"LOW":6949.6,"OPEN":7048.5,"VOLUME":810155},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2025-12-15","HIGH":7168,"LOW":6975,"OPEN":7070,"VOLUME":347499},{"ADJ_CLOSE":6990,"CLOSE":6990,"DATE":"2025-12-16","HIGH":7090,"LOW":6972,"OPEN":7000,"VOLUME":242025},{"ADJ_CLOSE":6850,"CLOSE":6850,"DATE":"2025-12-17","HIGH":7068,"LOW":6753.6,"OPEN":6925,"VOLUME":623659},{"ADJ_CLOSE":7009.9,"CLOSE":7009.9,"DATE":"2025-12-18","HIGH":7070,"LOW":6850,"OPEN":6850,"VOLUME":383786},{"ADJ_CLOSE":7086,"CLOSE":7086,"DATE":"2025-12-19","HIGH":7095,"LOW":6970,"OPEN":7009.9,"VOLUME":279393},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2025-12-22","HIGH":7330,"LOW":7100,"OPEN":7100,"VOLUME":628613},{"ADJ_CLOSE":7425,"CLOSE":7425,"DATE":"2025-12-23","HIGH":7480,"LOW":7299.1,"OPEN":7315,"VOLUME":303798},{"ADJ_CLOSE":7456,"CLOSE":7456,"DATE":"2025-12-24","HIGH":7500,"LOW":7350,"OPEN":7425,"VOLUME":101286},{"ADJ_CLOSE":7420.4,"CLOSE":7420.4,"DATE":"2025-12-26","HIGH":7498,"LOW":7352.4,"OPEN":7456,"VOLUME":145557},{"ADJ_CLOSE":7400,"CLOSE":7400,"DATE":"2025-12-29","HIGH":7497,"LOW":7330.5,"OPEN":7497,"VOLUME":420460},{"ADJ_CLOSE":7420,"CLOSE":7420,"DATE":"2025-12-30","HIGH":7420,"LOW":7325,"OPEN":7400,"VOLUME":82970},{"ADJ_CLOSE":7495,"CLOSE":7495,"DATE":"2026-01-02","HIGH":7495,"LOW":7324.9,"OPEN":7400,"VOLUME":112834},{"ADJ_CLOSE":7630,"CLOSE":7630,"DATE":"2026-01-05","HIGH":7660,"LOW":7500,"OPEN":7500,"VOLUME":359944},{"ADJ_CLOSE":7790,"CLOSE":7790,"DATE":"2026-01-06","HIGH":7798,"LOW":7630,"OPEN":7630,"VOLUME":664622},{"ADJ_CLOSE":7952.3,"CLOSE":7952.3,"DATE":"2026-01-07","HIGH":7979,"LOW":7800,"OPEN":7845,"VOLUME":448789},{"ADJ_CLOSE":8128,"CLOSE":8128,"DATE":"2026-01-08","HIGH":8140,"LOW":8000,"OPEN":8003,"VOLUME":475453},{"ADJ_CLOSE":8145,"CLOSE":8145,"DATE":"2026-01-09","HIGH":8180,"LOW":8097.8,"OPEN":8128,"VOLUME":363797},{"ADJ_CLOSE":8224.9,"CLOSE":8224.9,"DATE":"2026-01-12","HIGH":8290,"LOW":8180,"OPEN":8145,"VOLUME":552168},{"ADJ_CLOSE":8339,"CLOSE":8339,"DATE":"2026-01-13","HIGH":8365,"LOW":8142.7,"OPEN":8142.7,"VOLUME":473168},{"ADJ_CLOSE":8398.8,"CLOSE":8398.8,"DATE":"2026-01-14","HIGH":8455,"LOW":8339,"OPEN":8339,"VOLUME":520586},{"ADJ_CLOSE":8560,"CLOSE":8560,"DATE":"2026-01-15","HIGH":8567.1,"LOW":8471.5,"OPEN":8471.5,"VOLUME":497528},{"ADJ_CLOSE":8600,"CLOSE":8600,"DATE":"2026-01-16","HIGH":8680,"LOW":8500,"OPEN":8560,"VOLUME":414177},{"ADJ_CLOSE":8564.5,"CLOSE":8564.5,"DATE":"2026-01-19","HIGH":8638,"LOW":8490.6,"OPEN":8600,"VOLUME":438263},{"ADJ_CLOSE":8450,"CLOSE":8450,"DATE":"2026-01-20","HIGH":8500.5,"LOW":8225,"OPEN":8564.5,"VOLUME":700238},{"ADJ_CLOSE":8279,"CLOSE":8279,"DATE":"2026-01-21","HIGH":8440,"LOW":8225,"OPEN":8440,"VOLUME":553986},{"ADJ_CLOSE":8300,"CLOSE":8300,"DATE":"2026-01-22","HIGH":8305,"LOW":8045,"OPEN":8279,"VOLUME":306928},{"ADJ_CLOSE":8120,"CLOSE":8120,"DATE":"2026-01-23","HIGH":8305,"LOW":8100,"OPEN":8300,"VOLUME":168484},{"ADJ_CLOSE":8250,"CLOSE":8250,"DATE":"2026-01-26","HIGH":8250,"LOW":8121,"OPEN":8121,"VOLUME":145306},{"ADJ_CLOSE":8220,"CLOSE":8220,"DATE":"2026-01-27","HIGH":8270,"LOW":8078.4,"OPEN":8250,"VOLUME":233214},{"ADJ_CLOSE":8000,"CLOSE":8000,"DATE":"2026-01-28","HIGH":8299,"LOW":7910.4,"OPEN":8220,"VOLUME":225893},{"ADJ_CLOSE":8190,"CLOSE":8190,"DATE":"2026-01-29","HIGH":8228.9,"LOW":8001,"OPEN":8001,"VOLUME":1022636},{"ADJ_CLOSE":8250,"CLOSE":8250,"DATE":"2026-01-30","HIGH":8250,"LOW":8025.5,"OPEN":8190,"VOLUME":205642},{"ADJ_CLOSE":8450,"CLOSE":8450,"DATE":"2026-02-02","HIGH":8450,"LOW":8001,"OPEN":8229,"VOLUME":470113},{"ADJ_CLOSE":8328.9,"CLOSE":8328.9,"DATE":"2026-02-03","HIGH":8510,"LOW":8180,"OPEN":8460,"VOLUME":184216},{"ADJ_CLOSE":8025.1,"CLOSE":8025.1,"DATE":"2026-02-04","HIGH":8330.1,"LOW":8020.1,"OPEN":8328.9,"VOLUME":127765},{"ADJ_CLOSE":7950,"CLOSE":7950,"DATE":"2026-02-05","HIGH":8026,"LOW":7537,"OPEN":8026,"VOLUME":457830},{"ADJ_CLOSE":7800,"CLOSE":7800,"DATE":"2026-02-06","HIGH":7930,"LOW":7649.4,"OPEN":7950,"VOLUME":169563},{"ADJ_CLOSE":7991,"CLOSE":7991,"DATE":"2026-02-09","HIGH":7999.9,"LOW":7650,"OPEN":7800,"VOLUME":172351},{"ADJ_CLOSE":7640,"CLOSE":7640,"DATE":"2026-02-10","HIGH":7991,"LOW":7640,"OPEN":7991,"VOLUME":138830},{"ADJ_CLOSE":7479.9,"CLOSE":7479.9,"DATE":"2026-02-11","HIGH":7640,"LOW":7350,"OPEN":7640,"VOLUME":190808},{"ADJ_CLOSE":7152.1,"CLOSE":7152.1,"DATE":"2026-02-12","HIGH":7483.6,"LOW":7030.3,"OPEN":7479.9,"VOLUME":202688},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2026-02-13","HIGH":7060,"LOW":6802.2,"OPEN":7152.1,"VOLUME":281045},{"ADJ_CLOSE":6973,"CLOSE":6973,"DATE":"2026-02-16","HIGH":7000,"LOW":6831.1,"OPEN":7000,"VOLUME":123253},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2026-02-17","HIGH":7150,"LOW":6931,"OPEN":6999,"VOLUME":143117},{"ADJ_CLOSE":7050,"CLOSE":7050,"DATE":"2026-02-18","HIGH":7386.5,"LOW":6900,"OPEN":7250,"VOLUME":122371},{"ADJ_CLOSE":6810,"CLOSE":6810,"DATE":"2026-02-19","HIGH":7040,"LOW":6760,"OPEN":7030,"VOLUME":177799},{"ADJ_CLOSE":7100,"CLOSE":7100,"DATE":"2026-02-20","HIGH":7100,"LOW":6750,"OPEN":6810,"VOLUME":168475},{"ADJ_CLOSE":7000,"CLOSE":7000,"DATE":"2026-02-23","HIGH":7110.1,"LOW":6926,"OPEN":7100,"VOLUME":48730},{"ADJ_CLOSE":6909.7,"CLOSE":6909.7,"DATE":"2026-02-24","HIGH":7049.7,"LOW":6850,"OPEN":7000,"VOLUME":48362},{"ADJ_CLOSE":7068,"CLOSE":7068,"DATE":"2026-02-25","HIGH":7079.9,"LOW":6909.7,"OPEN":6909.7,"VOLUME":51320},{"ADJ_CLOSE":6980,"CLOSE":6980,"DATE":"2026-02-26","HIGH":7050,"LOW":6822.1,"OPEN":7068,"VOLUME":266652},{"ADJ_CLOSE":7107,"CLOSE":7107,"DATE":"2026-02-27","HIGH":7107,"LOW":6860,"OPEN":6980,"VOLUME":146333},{"ADJ_CLOSE":6883,"CLOSE":6883,"DATE":"2026-03-02","HIGH":7035.9,"LOW":6751.2,"OPEN":7035.9,"VOLUME":127145},{"ADJ_CLOSE":6750,"CLOSE":6750,"DATE":"2026-03-03","HIGH":6840,"LOW":6340,"OPEN":6883,"VOLUME":216850},{"ADJ_CLOSE":6599.9,"CLOSE":6599.9,"DATE":"2026-03-04","HIGH":6827,"LOW":6599.9,"OPEN":6750,"VOLUME":77843},{"ADJ_CLOSE":6395,"CLOSE":6395,"DATE":"2026-03-05","HIGH":6700,"LOW":6395,"OPEN":6550.1,"VOLUME":85816},{"ADJ_CLOSE":6402,"CLOSE":6402,"DATE":"2026-03-06","HIGH":6680,"LOW":6220.6,"OPEN":6395,"VOLUME":91570},{"ADJ_CLOSE":6580,"CLOSE":6580,"DATE":"2026-03-09","HIGH":6600.3,"LOW":6099.9,"OPEN":6402,"VOLUME":211262},{"ADJ_CLOSE":6736,"CLOSE":6736,"DATE":"2026-03-10","HIGH":6736,"LOW":6600,"OPEN":6580,"VOLUME":168087},{"ADJ_CLOSE":6650,"CLOSE":6650,"DATE":"2026-03-11","HIGH":6762,"LOW":6649.4,"OPEN":6736,"VOLUME":147925},{"ADJ_CLOSE":6791.1,"CLOSE":6791.1,"DATE":"2026-03-12","HIGH":6837.9,"LOW":6660,"OPEN":6650,"VOLUME":369322},{"ADJ_CLOSE":6761.4,"CLOSE":6761.4,"DATE":"2026-03-13","HIGH":6870,"LOW":6628.1,"OPEN":6791.1,"VOLUME":100232},{"ADJ_CLOSE":6871.1,"CLOSE":6871.1,"DATE":"2026-03-16","HIGH":6960,"LOW":6550,"OPEN":6761.4,"VOLUME":132410},{"ADJ_CLOSE":6834.4,"CLOSE":6834.4,"DATE":"2026-03-17","HIGH":6950,"LOW":6799.9,"OPEN":6871.1,"VOLUME":44182},{"ADJ_CLOSE":6900,"CLOSE":6900,"DATE":"2026-03-18","HIGH":6975.2,"LOW":6790,"OPEN":6900,"VOLUME":40676},{"ADJ_CLOSE":6715,"CLOSE":6715,"DATE":"2026-03-19","HIGH":6999,"LOW":6631.4,"OPEN":6999,"VOLUME":147936},{"ADJ_CLOSE":6400,"CLOSE":6400,"DATE":"2026-03-20","HIGH":6750,"LOW":6400,"OPEN":6715,"VOLUME":85443},{"ADJ_CLOSE":6275,"CLOSE":6275,"DATE":"2026-03-23","HIGH":6661.9,"LOW":6200,"OPEN":6400,"VOLUME":195382},{"ADJ_CLOSE":6361,"CLOSE":6361,"DATE":"2026-03-24","HIGH":6502,"LOW":6191.6,"OPEN":6275,"VOLUME":251423},{"ADJ_CLOSE":6460,"CLOSE":6460,"DATE":"2026-03-25","HIGH":6475.3,"LOW":6320.9,"OPEN":6361,"VOLUME":161236},{"ADJ_CLOSE":6650,"CLOSE":6650,"DATE":"2026-03-26","HIGH":6650,"LOW":6364,"OPEN":6460,"VOLUME":287819},{"ADJ_CLOSE":6771.4,"CLOSE":6771.4,"DATE":"2026-03-27","HIGH":6783,"LOW":6460,"OPEN":6650,"VOLUME":188526},{"ADJ_CLOSE":6701.5,"CLOSE":6701.5,"DATE":"2026-03-30","HIGH":6929.8,"LOW":6701.5,"OPEN":6771.4,"VOLUME":50011},{"ADJ_CLOSE":6940,"CLOSE":6940,"DATE":"2026-03-31","HIGH":7000,"LOW":6634.5,"OPEN":6701.5,"VOLUME":760097},{"ADJ_CLOSE":7115,"CLOSE":7115,"DATE":"2026-04-01","HIGH":7170,"LOW":6941,"OPEN":6940,"VOLUME":183529},{"ADJ_CLOSE":7059.1,"CLOSE":7059.1,"DATE":"2026-04-02","HIGH":7120,"LOW":6900,"OPEN":7000,"VOLUME":43022},{"ADJ_CLOSE":7067.4,"CLOSE":7067.4,"DATE":"2026-04-06","HIGH":7174.7,"LOW":7012.1,"OPEN":7050,"VOLUME":61908},{"ADJ_CLOSE":6921.9,"CLOSE":6921.9,"DATE":"2026-04-07","HIGH":7126.8,"LOW":6900,"OPEN":7067.4,"VOLUME":32725},{"ADJ_CLOSE":6970,"CLOSE":6970,"DATE":"2026-04-08","HIGH":7255,"LOW":6867.1,"OPEN":7200,"VOLUME":188589},{"ADJ_CLOSE":6815,"CLOSE":6815,"DATE":"2026-04-09","HIGH":6960,"LOW":6800,"OPEN":6970,"VOLUME":92188},{"ADJ_CLOSE":6810,"CLOSE":6810,"DATE":"2026-04-10","HIGH":6930,"LOW":6701,"OPEN":6815,"VOLUME":205201},{"ADJ_CLOSE":6945,"CLOSE":6945,"DATE":"2026-04-13","HIGH":6970,"LOW":6770,"OPEN":6810,"VOLUME":102292},{"ADJ_CLOSE":6910,"CLOSE":6910,"DATE":"2026-04-14","HIGH":6990,"LOW":6850,"OPEN":6945,"VOLUME":103673},{"ADJ_CLOSE":6950,"CLOSE":6950,"DATE":"2026-04-15","HIGH":6950,"LOW":6780,"OPEN":6910,"VOLUME":105539},{"ADJ_CLOSE":6890,"CLOSE":6890,"DATE":"2026-04-16","HIGH":6948,"LOW":6860,"OPEN":6950,"VOLUME":111459},{"ADJ_CLOSE":6880,"CLOSE":6880,"DATE":"2026-04-17","HIGH":7000,"LOW":6800.2,"OPEN":7000,"VOLUME":133157},{"ADJ_CLOSE":6840.6,"CLOSE":6840.6,"DATE":"2026-04-20","HIGH":6870,"LOW":6791.1,"OPEN":6880,"VOLUME":94195},{"ADJ_CLOSE":6810.7,"CLOSE":6810.7,"DATE":"2026-04-21","HIGH":6835,"LOW":6800,"OPEN":6800.3,"VOLUME":115934},{"ADJ_CLOSE":6850,"CLOSE":6850,"DATE":"2026-04-22","HIGH":6949.9,"LOW":6706.2,"OPEN":6810.7,"VOLUME":185850},{"ADJ_CLOSE":6899.8,"CLOSE":6899.8,"DATE":"2026-04-23","HIGH":6912.3,"LOW":6783.8,"OPEN":6850,"VOLUME":99485},{"ADJ_CLOSE":7050,"CLOSE":7050,"DATE":"2026-04-24","HIGH":7050,"LOW":6830,"OPEN":6899.8,"VOLUME":102894},{"ADJ_CLOSE":7065.9,"CLOSE":7065.9,"DATE":"2026-04-27","HIGH":7096,"LOW":6980,"OPEN":7050,"VOLUME":57777},{"ADJ_CLOSE":7034.8,"CLOSE":7034.8,"DATE":"2026-04-28","HIGH":7065.9,"LOW":6902,"OPEN":7065.9,"VOLUME":89300},{"ADJ_CLOSE":6988,"CLOSE":6988,"DATE":"2026-04-29","HIGH":7033.9,"LOW":6856,"OPEN":7034.8,"VOLUME":365164},{"ADJ_CLOSE":7015,"CLOSE":7015,"DATE":"2026-04-30","HIGH":7251,"LOW":6917.8,"OPEN":6988,"VOLUME":174052},{"ADJ_CLOSE":7045.2,"CLOSE":7045.2,"DATE":"2026-05-04","HIGH":7065,"LOW":6900,"OPEN":7017.5,"VOLUME":111072},{"ADJ_CLOSE":7081,"CLOSE":7081,"DATE":"2026-05-05","HIGH":7200,"LOW":7039.8,"OPEN":7045.2,"VOLUME":499207},{"ADJ_CLOSE":7119.5,"CLOSE":7119.5,"DATE":"2026-05-06","HIGH":7229,"LOW":7085,"OPEN":7081,"VOLUME":241826},{"ADJ_CLOSE":7300,"CLOSE":7300,"DATE":"2026-05-07","HIGH":7333.7,"LOW":7151,"OPEN":7119.5,"VOLUME":151018},{"ADJ_CLOSE":7330,"CLOSE":7330,"DATE":"2026-05-08","HIGH":7387.7,"LOW":7280.3,"OPEN":7300,"VOLUME":72996},{"ADJ_CLOSE":7330,"CLOSE":7330,"DATE":"2026-05-09","HIGH":0,"LOW":0,"OPEN":0,"VOLUME":0}]}