{"listaResult":[{"ADJ_CLOSE":246.1659,"CLOSE":246.1659,"DATE":"2016-05-09","HIGH":262.4321,"LOW":242.3559,"OPEN":253.02063,"VOLUME":18177676},{"ADJ_CLOSE":251.9448,"CLOSE":251.9448,"DATE":"2016-05-10","HIGH":252.3385,"LOW":245.1288,"OPEN":246.16597,"VOLUME":8202472},{"ADJ_CLOSE":251.49,"CLOSE":251.49,"DATE":"2016-05-11","HIGH":255.1115,"LOW":247.0699,"OPEN":251.94476,"VOLUME":9205158},{"ADJ_CLOSE":255.5108,"CLOSE":255.5108,"DATE":"2016-05-12","HIGH":261.7665,"LOW":254.5569,"OPEN":258.71634,"VOLUME":9388194},{"ADJ_CLOSE":251.9891,"CLOSE":251.9891,"DATE":"2016-05-13","HIGH":258.6387,"LOW":249.5656,"OPEN":255.51074,"VOLUME":5219422},{"ADJ_CLOSE":249.6709,"CLOSE":249.6709,"DATE":"2016-05-16","HIGH":261.6002,"LOW":249.621,"OPEN":251.98909,"VOLUME":4228961},{"ADJ_CLOSE":248.889,"CLOSE":248.889,"DATE":"2016-05-17","HIGH":261.6279,"LOW":246.8425,"OPEN":249.67097,"VOLUME":5599901},{"ADJ_CLOSE":247.6633,"CLOSE":247.6633,"DATE":"2016-05-18","HIGH":252.394,"LOW":245.3507,"OPEN":248.88895,"VOLUME":4378152},{"ADJ_CLOSE":243.0658,"CLOSE":243.0658,"DATE":"2016-05-19","HIGH":252.3995,"LOW":242.7219,"OPEN":247.66335,"VOLUME":4857786},{"ADJ_CLOSE":242.001,"CLOSE":242.001,"DATE":"2016-05-20","HIGH":247.8463,"LOW":241.0471,"OPEN":243.06581,"VOLUME":4441388},{"ADJ_CLOSE":240.3483,"CLOSE":240.3483,"DATE":"2016-05-23","HIGH":242.0786,"LOW":238.4738,"OPEN":242.07863,"VOLUME":3365458},{"ADJ_CLOSE":239.766,"CLOSE":239.766,"DATE":"2016-05-24","HIGH":244.0197,"LOW":238.4793,"OPEN":240.34831,"VOLUME":4086946},{"ADJ_CLOSE":240.4703,"CLOSE":240.4703,"DATE":"2016-05-25","HIGH":244.0197,"LOW":239.8658,"OPEN":239.76598,"VOLUME":3388034},{"ADJ_CLOSE":235.662,"CLOSE":235.662,"DATE":"2016-05-26","HIGH":239.8658,"LOW":234.5916,"OPEN":240.47029,"VOLUME":7566849},{"ADJ_CLOSE":234.1923,"CLOSE":234.1923,"DATE":"2016-05-27","HIGH":237.3646,"LOW":233.4824,"OPEN":235.66196,"VOLUME":2224057},{"ADJ_CLOSE":236.7545,"CLOSE":236.7545,"DATE":"2016-05-30","HIGH":238.3074,"LOW":234.3143,"OPEN":234.19229,"VOLUME":1199372},{"ADJ_CLOSE":233.1164,"CLOSE":233.1164,"DATE":"2016-05-31","HIGH":238.4738,"LOW":227.382,"OPEN":236.75452,"VOLUME":14052594},{"ADJ_CLOSE":231.0755,"CLOSE":231.0755,"DATE":"2016-06-01","HIGH":233.8152,"LOW":230.1549,"OPEN":233.1164,"VOLUME":4430389},{"ADJ_CLOSE":230.9036,"CLOSE":230.9036,"DATE":"2016-06-02","HIGH":232.3733,"LOW":230.1549,"OPEN":231.07552,"VOLUME":15781366},{"ADJ_CLOSE":238.141,"CLOSE":238.141,"DATE":"2016-06-03","HIGH":240.4148,"LOW":232.3733,"OPEN":230.9036,"VOLUME":10493281},{"ADJ_CLOSE":239.5053,"CLOSE":239.5053,"DATE":"2016-06-06","HIGH":242.3559,"LOW":238.141,"OPEN":238.141,"VOLUME":4453090},{"ADJ_CLOSE":245.2342,"CLOSE":245.2342,"DATE":"2016-06-07","HIGH":246.7372,"LOW":239.472,"OPEN":239.50528,"VOLUME":8740328},{"ADJ_CLOSE":251.3181,"CLOSE":251.3181,"DATE":"2016-06-08","HIGH":253.1704,"LOW":246.7926,"OPEN":245.23425,"VOLUME":6521609},{"ADJ_CLOSE":248.0127,"CLOSE":248.0127,"DATE":"2016-06-09","HIGH":251.6175,"LOW":245.8443,"OPEN":251.22932,"VOLUME":3742566},{"ADJ_CLOSE":238.5348,"CLOSE":238.5348,"DATE":"2016-06-10","HIGH":250.2311,"LOW":238.4793,"OPEN":248.29004,"VOLUME":3933319},{"ADJ_CLOSE":236.1223,"CLOSE":236.1223,"DATE":"2016-06-13","HIGH":250.2865,"LOW":234.5029,"OPEN":238.75105,"VOLUME":3718386},{"ADJ_CLOSE":233.0554,"CLOSE":233.0554,"DATE":"2016-06-14","HIGH":235.8228,"LOW":231.3195,"OPEN":236.12228,"VOLUME":9091885},{"ADJ_CLOSE":237.7417,"CLOSE":237.7417,"DATE":"2016-06-15","HIGH":240.4148,"LOW":232.0904,"OPEN":233.05542,"VOLUME":6286318},{"ADJ_CLOSE":234.941,"CLOSE":234.941,"DATE":"2016-06-16","HIGH":237.5809,"LOW":232.9279,"OPEN":237.58086,"VOLUME":6341007},{"ADJ_CLOSE":240.8585,"CLOSE":240.8585,"DATE":"2016-06-17","HIGH":241.402,"LOW":235.3126,"OPEN":234.94102,"VOLUME":5935176},{"ADJ_CLOSE":244.4467,"CLOSE":244.4467,"DATE":"2016-06-20","HIGH":247.3472,"LOW":241.524,"OPEN":240.8585,"VOLUME":4198470},{"ADJ_CLOSE":244.0086,"CLOSE":244.0086,"DATE":"2016-06-21","HIGH":244.5743,"LOW":239.5829,"OPEN":244.18607,"VOLUME":5218376},{"ADJ_CLOSE":245.8443,"CLOSE":245.8443,"DATE":"2016-06-22","HIGH":249.5656,"LOW":244.0197,"OPEN":244.0086,"VOLUME":9799164},{"ADJ_CLOSE":248.4176,"CLOSE":248.4176,"DATE":"2016-06-23","HIGH":249.2328,"LOW":247.3417,"OPEN":247.34724,"VOLUME":3915035},{"ADJ_CLOSE":243.0159,"CLOSE":243.0159,"DATE":"2016-06-24","HIGH":245.1288,"LOW":236.2609,"OPEN":248.4176,"VOLUME":8426241},{"ADJ_CLOSE":235.9005,"CLOSE":235.9005,"DATE":"2016-06-28","HIGH":245.1288,"LOW":235.1462,"OPEN":243.02144,"VOLUME":8525864},{"ADJ_CLOSE":242.7108,"CLOSE":242.7108,"DATE":"2016-06-29","HIGH":244.0197,"LOW":237.0873,"OPEN":235.90044,"VOLUME":6104111},{"ADJ_CLOSE":242.9493,"CLOSE":242.9493,"DATE":"2016-06-30","HIGH":244.0751,"LOW":238.4738,"OPEN":242.71083,"VOLUME":9105337},{"ADJ_CLOSE":248.8945,"CLOSE":248.8945,"DATE":"2016-07-01","HIGH":249.2883,"LOW":238.4738,"OPEN":242.9493,"VOLUME":7481255},{"ADJ_CLOSE":248.0737,"CLOSE":248.0737,"DATE":"2016-07-04","HIGH":250.3974,"LOW":246.4599,"OPEN":248.8945,"VOLUME":2576155},{"ADJ_CLOSE":245.3507,"CLOSE":245.3507,"DATE":"2016-07-05","HIGH":247.9018,"LOW":241.2467,"OPEN":247.89072,"VOLUME":7952612},{"ADJ_CLOSE":241.28,"CLOSE":241.28,"DATE":"2016-07-06","HIGH":242.2949,"LOW":238.5902,"OPEN":245.3507,"VOLUME":9570058},{"ADJ_CLOSE":242.3725,"CLOSE":242.3725,"DATE":"2016-07-07","HIGH":244.4689,"LOW":239.0284,"OPEN":239.02832,"VOLUME":6203266},{"ADJ_CLOSE":245.6169,"CLOSE":245.6169,"DATE":"2016-07-08","HIGH":246.7926,"LOW":243.9642,"OPEN":244.01968,"VOLUME":5953243},{"ADJ_CLOSE":253.0373,"CLOSE":253.0373,"DATE":"2016-07-11","HIGH":254.995,"LOW":247.9018,"OPEN":245.61688,"VOLUME":10677290},{"ADJ_CLOSE":278.0327,"CLOSE":278.0327,"DATE":"2016-07-12","HIGH":308.3521,"LOW":277.0178,"OPEN":253.03732,"VOLUME":52042180},{"ADJ_CLOSE":293.7109,"CLOSE":293.7109,"DATE":"2016-07-13","HIGH":293.9328,"LOW":280.068,"OPEN":282.84094,"VOLUME":27811008},{"ADJ_CLOSE":304.8416,"CLOSE":304.8416,"DATE":"2016-07-14","HIGH":305.019,"LOW":293.6444,"OPEN":293.64996,"VOLUME":18334532},{"ADJ_CLOSE":313.4044,"CLOSE":313.4044,"DATE":"2016-07-15","HIGH":313.8426,"LOW":304.9691,"OPEN":304.9691,"VOLUME":20060960},{"ADJ_CLOSE":318.0353,"CLOSE":318.0353,"DATE":"2016-07-18","HIGH":320.5531,"LOW":313.4599,"OPEN":313.45993,"VOLUME":17136890},{"ADJ_CLOSE":320.4976,"CLOSE":320.4976,"DATE":"2016-07-19","HIGH":323.3261,"LOW":317.2256,"OPEN":317.22552,"VOLUME":20651448},{"ADJ_CLOSE":321.1909,"CLOSE":321.1909,"DATE":"2016-07-20","HIGH":329.4265,"LOW":319.3607,"OPEN":320.49765,"VOLUME":19093434},{"ADJ_CLOSE":319.394,"CLOSE":319.394,"DATE":"2016-07-21","HIGH":321.7732,"LOW":316.9483,"OPEN":321.19086,"VOLUME":6536539},{"ADJ_CLOSE":320.0151,"CLOSE":320.0151,"DATE":"2016-07-22","HIGH":320.6086,"LOW":314.7687,"OPEN":319.39395,"VOLUME":7073909},{"ADJ_CLOSE":319.6491,"CLOSE":319.6491,"DATE":"2016-07-25","HIGH":321.6623,"LOW":315.645,"OPEN":321.66226,"VOLUME":4823021},{"ADJ_CLOSE":320.5864,"CLOSE":320.5864,"DATE":"2016-07-26","HIGH":321.1021,"LOW":318.8339,"OPEN":319.64914,"VOLUME":7695737},{"ADJ_CLOSE":324.7569,"CLOSE":324.7569,"DATE":"2016-07-27","HIGH":324.9898,"LOW":320.5531,"OPEN":320.5531,"VOLUME":14283665},{"ADJ_CLOSE":320.298,"CLOSE":320.298,"DATE":"2016-07-28","HIGH":325.4612,"LOW":316.1164,"OPEN":324.7569,"VOLUME":4501486},{"ADJ_CLOSE":316.8873,"CLOSE":316.8873,"DATE":"2016-07-29","HIGH":321.6623,"LOW":313.4543,"OPEN":321.66232,"VOLUME":7816114},{"ADJ_CLOSE":313.7427,"CLOSE":313.7427,"DATE":"2016-08-01","HIGH":316.9427,"LOW":308.4797,"OPEN":316.88724,"VOLUME":6590795},{"ADJ_CLOSE":306.7272,"CLOSE":306.7272,"DATE":"2016-08-02","HIGH":312.2342,"LOW":304.2093,"OPEN":313.74277,"VOLUME":9981299},{"ADJ_CLOSE":307.7643,"CLOSE":307.7643,"DATE":"2016-08-03","HIGH":309.4613,"LOW":304.9802,"OPEN":305.08008,"VOLUME":5462358},{"ADJ_CLOSE":322.7215,"CLOSE":322.7215,"DATE":"2016-08-04","HIGH":324.3798,"LOW":307.2429,"OPEN":307.76422,"VOLUME":15550853},{"ADJ_CLOSE":320.1982,"CLOSE":320.1982,"DATE":"2016-08-05","HIGH":325.2671,"LOW":318.3347,"OPEN":322.77148,"VOLUME":6857533},{"ADJ_CLOSE":322.2335,"CLOSE":322.2335,"DATE":"2016-08-08","HIGH":324.4352,"LOW":320.3313,"OPEN":320.19815,"VOLUME":3981643},{"ADJ_CLOSE":321.0134,"CLOSE":321.0134,"DATE":"2016-08-09","HIGH":323.0488,"LOW":319.9985,"OPEN":322.2335,"VOLUME":3859805},{"ADJ_CLOSE":319.993,"CLOSE":319.993,"DATE":"2016-08-10","HIGH":321.6068,"LOW":317.2533,"OPEN":321.60687,"VOLUME":3169674},{"ADJ_CLOSE":317.9354,"CLOSE":317.9354,"DATE":"2016-08-11","HIGH":319.9985,"LOW":316.4658,"OPEN":319.99847,"VOLUME":7553164},{"ADJ_CLOSE":317.1812,"CLOSE":317.1812,"DATE":"2016-08-12","HIGH":319.4439,"LOW":304.226,"OPEN":317.93546,"VOLUME":10492938},{"ADJ_CLOSE":315.7892,"CLOSE":315.7892,"DATE":"2016-08-16","HIGH":316.9483,"LOW":311.1251,"OPEN":317.1812,"VOLUME":6283667},{"ADJ_CLOSE":313.2991,"CLOSE":313.2991,"DATE":"2016-08-17","HIGH":316.1164,"LOW":311.6797,"OPEN":315.7892,"VOLUME":5148829},{"ADJ_CLOSE":313.2214,"CLOSE":313.2214,"DATE":"2016-08-18","HIGH":314.4526,"LOW":309.6221,"OPEN":313.29904,"VOLUME":3916622},{"ADJ_CLOSE":311.9625,"CLOSE":311.9625,"DATE":"2016-08-19","HIGH":316.1164,"LOW":310.0159,"OPEN":313.3434,"VOLUME":3234064},{"ADJ_CLOSE":307.3428,"CLOSE":307.3428,"DATE":"2016-08-22","HIGH":310.5705,"LOW":305.5792,"OPEN":306.4111,"VOLUME":7160044},{"ADJ_CLOSE":308.8679,"CLOSE":308.8679,"DATE":"2016-08-23","HIGH":310.4596,"LOW":305.8565,"OPEN":307.34277,"VOLUME":3915991},{"ADJ_CLOSE":305.1466,"CLOSE":305.1466,"DATE":"2016-08-24","HIGH":308.3521,"LOW":304.3868,"OPEN":308.8679,"VOLUME":4151462},{"ADJ_CLOSE":303.5771,"CLOSE":303.5771,"DATE":"2016-08-25","HIGH":304.5532,"LOW":300.366,"OPEN":304.47,"VOLUME":4448871},{"ADJ_CLOSE":302.2184,"CLOSE":302.2184,"DATE":"2016-08-26","HIGH":306.1338,"LOW":296.7057,"OPEN":303.57715,"VOLUME":9670908},{"ADJ_CLOSE":307.6977,"CLOSE":307.6977,"DATE":"2016-08-29","HIGH":310.0159,"LOW":302.1407,"OPEN":302.21835,"VOLUME":2941199},{"ADJ_CLOSE":305.5792,"CLOSE":305.5792,"DATE":"2016-08-30","HIGH":309.9604,"LOW":305.0246,"OPEN":306.96567,"VOLUME":1911646},{"ADJ_CLOSE":300.2274,"CLOSE":300.2274,"DATE":"2016-08-31","HIGH":308.5629,"LOW":297.0995,"OPEN":305.5792,"VOLUME":12714651},{"ADJ_CLOSE":299.7171,"CLOSE":299.7171,"DATE":"2016-09-01","HIGH":306.4111,"LOW":298.8742,"OPEN":300.1996,"VOLUME":3481562},{"ADJ_CLOSE":298.5414,"CLOSE":298.5414,"DATE":"2016-09-02","HIGH":302.2516,"LOW":297.8205,"OPEN":299.71713,"VOLUME":4102669},{"ADJ_CLOSE":297.3934,"CLOSE":297.3934,"DATE":"2016-09-05","HIGH":302.2516,"LOW":296.7612,"OPEN":298.5414,"VOLUME":1930597},{"ADJ_CLOSE":296.5782,"CLOSE":296.5782,"DATE":"2016-09-06","HIGH":301.6416,"LOW":295.5134,"OPEN":297.39343,"VOLUME":6716492},{"ADJ_CLOSE":295.2083,"CLOSE":295.2083,"DATE":"2016-09-07","HIGH":298.7577,"LOW":288.3869,"OPEN":296.57812,"VOLUME":4807640},{"ADJ_CLOSE":302.2128,"CLOSE":302.2128,"DATE":"2016-09-08","HIGH":304.7473,"LOW":295.2083,"OPEN":295.2083,"VOLUME":7322362},{"ADJ_CLOSE":297.765,"CLOSE":297.765,"DATE":"2016-09-09","HIGH":304.47,"LOW":295.7296,"OPEN":302.2128,"VOLUME":2302006},{"ADJ_CLOSE":293.5057,"CLOSE":293.5057,"DATE":"2016-09-12","HIGH":297.7373,"LOW":292.5463,"OPEN":297.76495,"VOLUME":2300149},{"ADJ_CLOSE":294.7979,"CLOSE":294.7979,"DATE":"2016-09-13","HIGH":296.7057,"LOW":289.8288,"OPEN":293.5057,"VOLUME":6651597},{"ADJ_CLOSE":292.4853,"CLOSE":292.4853,"DATE":"2016-09-14","HIGH":295.652,"LOW":291.1598,"OPEN":294.79794,"VOLUME":9662253},{"ADJ_CLOSE":293.6777,"CLOSE":293.6777,"DATE":"2016-09-15","HIGH":295.042,"LOW":290.6163,"OPEN":292.48532,"VOLUME":2076506},{"ADJ_CLOSE":291.8808,"CLOSE":291.8808,"DATE":"2016-09-16","HIGH":294.6316,"LOW":289.7733,"OPEN":293.67767,"VOLUME":7275589},{"ADJ_CLOSE":290.7772,"CLOSE":290.7772,"DATE":"2016-09-20","HIGH":292.818,"LOW":289.1134,"OPEN":291.88083,"VOLUME":7764978},{"ADJ_CLOSE":298.2364,"CLOSE":298.2364,"DATE":"2016-09-21","HIGH":300.366,"LOW":292.8236,"OPEN":292.8236,"VOLUME":4675976},{"ADJ_CLOSE":305.0024,"CLOSE":305.0024,"DATE":"2016-09-22","HIGH":309.3504,"LOW":298.375,"OPEN":298.37506,"VOLUME":8540848},{"ADJ_CLOSE":296.9331,"CLOSE":296.9331,"DATE":"2016-09-23","HIGH":310.515,"LOW":293.9328,"OPEN":305.00238,"VOLUME":645688000},{"ADJ_CLOSE":297.2936,"CLOSE":297.2936,"DATE":"2016-09-26","HIGH":299.4787,"LOW":296.0957,"OPEN":296.9331,"VOLUME":4002451},{"ADJ_CLOSE":296.2288,"CLOSE":296.2288,"DATE":"2016-09-27","HIGH":297.1494,"LOW":294.7647,"OPEN":297.2936,"VOLUME":4187759},{"ADJ_CLOSE":295.652,"CLOSE":295.652,"DATE":"2016-09-28","HIGH":298.1698,"LOW":292.5685,"OPEN":296.22876,"VOLUME":7975854},{"ADJ_CLOSE":297.826,"CLOSE":297.826,"DATE":"2016-09-29","HIGH":302.8007,"LOW":296.7057,"OPEN":295.652,"VOLUME":1858580},{"ADJ_CLOSE":293.2562,"CLOSE":293.2562,"DATE":"2016-09-30","HIGH":296.7057,"LOW":282.9519,"OPEN":297.82602,"VOLUME":8467226},{"ADJ_CLOSE":296.2399,"CLOSE":296.2399,"DATE":"2016-10-03","HIGH":297.2603,"LOW":291.1598,"OPEN":293.2562,"VOLUME":3567175},{"ADJ_CLOSE":306.045,"CLOSE":306.045,"DATE":"2016-10-04","HIGH":306.4111,"LOW":296.7057,"OPEN":296.7057,"VOLUME":4200742},{"ADJ_CLOSE":315.5784,"CLOSE":315.5784,"DATE":"2016-10-05","HIGH":316.1164,"LOW":305.0246,"OPEN":306.04498,"VOLUME":6831531},{"ADJ_CLOSE":313.9812,"CLOSE":313.9812,"DATE":"2016-10-06","HIGH":315.5618,"LOW":313.288,"OPEN":315.57843,"VOLUME":4777835},{"ADJ_CLOSE":313.5597,"CLOSE":313.5597,"DATE":"2016-10-07","HIGH":316.671,"LOW":310.5649,"OPEN":311.12506,"VOLUME":10671502},{"ADJ_CLOSE":315.2789,"CLOSE":315.2789,"DATE":"2016-10-11","HIGH":315.8391,"LOW":313.5597,"OPEN":313.55966,"VOLUME":6320992},{"ADJ_CLOSE":319.4827,"CLOSE":319.4827,"DATE":"2016-10-12","HIGH":320.6973,"LOW":314.9074,"OPEN":315.2789,"VOLUME":3446419},{"ADJ_CLOSE":324.169,"CLOSE":324.169,"DATE":"2016-10-13","HIGH":324.3798,"LOW":312.7888,"OPEN":319.48273,"VOLUME":8191310},{"ADJ_CLOSE":328.9718,"CLOSE":328.9718,"DATE":"2016-10-14","HIGH":331.3288,"LOW":322.7715,"OPEN":324.16904,"VOLUME":9667193},{"ADJ_CLOSE":330.9517,"CLOSE":330.9517,"DATE":"2016-10-17","HIGH":333.5527,"LOW":328.3174,"OPEN":328.31738,"VOLUME":11631130},{"ADJ_CLOSE":332.0997,"CLOSE":332.0997,"DATE":"2016-10-18","HIGH":333.8078,"LOW":331.0903,"OPEN":331.58948,"VOLUME":20593496},{"ADJ_CLOSE":335.6435,"CLOSE":335.6435,"DATE":"2016-10-19","HIGH":336.6362,"LOW":332.0331,"OPEN":332.09967,"VOLUME":11147133},{"ADJ_CLOSE":340.4407,"CLOSE":340.4407,"DATE":"2016-10-20","HIGH":341.0175,"LOW":336.0761,"OPEN":336.08163,"VOLUME":10070103},{"ADJ_CLOSE":353.1796,"CLOSE":353.1796,"DATE":"2016-10-21","HIGH":354.3831,"LOW":340.2411,"OPEN":340.44067,"VOLUME":15958217},{"ADJ_CLOSE":358.2874,"CLOSE":358.2874,"DATE":"2016-10-24","HIGH":360.4836,"LOW":353.5512,"OPEN":353.5512,"VOLUME":11833261},{"ADJ_CLOSE":358.1543,"CLOSE":358.1543,"DATE":"2016-10-25","HIGH":366.0295,"LOW":354.189,"OPEN":358.2874,"VOLUME":8948031},{"ADJ_CLOSE":350.4067,"CLOSE":350.4067,"DATE":"2016-10-26","HIGH":358.8198,"LOW":342.7367,"OPEN":358.81982,"VOLUME":11459291},{"ADJ_CLOSE":349.8022,"CLOSE":349.8022,"DATE":"2016-10-27","HIGH":352.9966,"LOW":346.6188,"OPEN":351.05557,"VOLUME":4268864},{"ADJ_CLOSE":346.9849,"CLOSE":346.9849,"DATE":"2016-10-28","HIGH":351.8874,"LOW":343.9013,"OPEN":349.80222,"VOLUME":4295677},{"ADJ_CLOSE":344.2452,"CLOSE":344.2452,"DATE":"2016-11-02","HIGH":348.9537,"LOW":341.0729,"OPEN":346.34155,"VOLUME":7595591},{"ADJ_CLOSE":334.8338,"CLOSE":334.8338,"DATE":"2016-11-03","HIGH":348.2826,"LOW":333.586,"OPEN":348.28262,"VOLUME":10354277},{"ADJ_CLOSE":335.1277,"CLOSE":335.1277,"DATE":"2016-11-04","HIGH":337.64,"LOW":331.9832,"OPEN":334.80603,"VOLUME":5783839},{"ADJ_CLOSE":346.0809,"CLOSE":346.0809,"DATE":"2016-11-07","HIGH":347.5395,"LOW":335.0945,"OPEN":335.09448,"VOLUME":7806612},{"ADJ_CLOSE":354.5994,"CLOSE":354.5994,"DATE":"2016-11-08","HIGH":354.9377,"LOW":346.6188,"OPEN":346.0809,"VOLUME":8252797},{"ADJ_CLOSE":352.8081,"CLOSE":352.8081,"DATE":"2016-11-09","HIGH":354.9377,"LOW":342.4594,"OPEN":347.44522,"VOLUME":9333704},{"ADJ_CLOSE":340.3076,"CLOSE":340.3076,"DATE":"2016-11-10","HIGH":357.7162,"LOW":339.4092,"OPEN":352.55295,"VOLUME":10774786},{"ADJ_CLOSE":327.9125,"CLOSE":327.9125,"DATE":"2016-11-11","HIGH":345.5097,"LOW":323.925,"OPEN":341.07294,"VOLUME":14666777},{"ADJ_CLOSE":323.1819,"CLOSE":323.1819,"DATE":"2016-11-14","HIGH":329.7593,"LOW":322.2224,"OPEN":327.91257,"VOLUME":10395875},{"ADJ_CLOSE":334.3513,"CLOSE":334.3513,"DATE":"2016-11-15","HIGH":335.527,"LOW":324.4352,"OPEN":323.18185,"VOLUME":5617572},{"ADJ_CLOSE":334.5121,"CLOSE":334.5121,"DATE":"2016-11-16","HIGH":335.527,"LOW":327.7683,"OPEN":333.86322,"VOLUME":9192969},{"ADJ_CLOSE":328.1343,"CLOSE":328.1343,"DATE":"2016-11-17","HIGH":341.5166,"LOW":327.3191,"OPEN":341.51657,"VOLUME":6733675},{"ADJ_CLOSE":326.5482,"CLOSE":326.5482,"DATE":"2016-11-18","HIGH":334.9724,"LOW":324.4352,"OPEN":328.13434,"VOLUME":4716835},{"ADJ_CLOSE":339.0986,"CLOSE":339.0986,"DATE":"2016-11-21","HIGH":340.5183,"LOW":326.6536,"OPEN":326.54822,"VOLUME":27229766},{"ADJ_CLOSE":332.2161,"CLOSE":332.2161,"DATE":"2016-11-22","HIGH":341.0785,"LOW":329.4265,"OPEN":339.09857,"VOLUME":4185559},{"ADJ_CLOSE":332.4879,"CLOSE":332.4879,"DATE":"2016-11-23","HIGH":334.917,"LOW":327.2636,"OPEN":332.21616,"VOLUME":3162948},{"ADJ_CLOSE":333.5693,"CLOSE":333.5693,"DATE":"2016-11-24","HIGH":338.3,"LOW":332.1995,"OPEN":332.48785,"VOLUME":1859067},{"ADJ_CLOSE":328.1787,"CLOSE":328.1787,"DATE":"2016-11-25","HIGH":334.917,"LOW":327.2636,"OPEN":334.91696,"VOLUME":3159090},{"ADJ_CLOSE":327.5687,"CLOSE":327.5687,"DATE":"2016-11-28","HIGH":329.4265,"LOW":325.8328,"OPEN":328.17874,"VOLUME":5222253},{"ADJ_CLOSE":326.3042,"CLOSE":326.3042,"DATE":"2016-11-29","HIGH":328.3174,"LOW":324.7125,"OPEN":327.56866,"VOLUME":5165382},{"ADJ_CLOSE":329.5763,"CLOSE":329.5763,"DATE":"2016-11-30","HIGH":338.3,"LOW":324.9898,"OPEN":326.09348,"VOLUME":12004162},{"ADJ_CLOSE":333.3253,"CLOSE":333.3253,"DATE":"2016-12-01","HIGH":337.1908,"LOW":330.1641,"OPEN":329.57626,"VOLUME":14598511},{"ADJ_CLOSE":327.2914,"CLOSE":327.2914,"DATE":"2016-12-02","HIGH":329.9811,"LOW":326.099,"OPEN":333.32535,"VOLUME":3772011},{"ADJ_CLOSE":328.9496,"CLOSE":328.9496,"DATE":"2016-12-05","HIGH":332.255,"LOW":325.2117,"OPEN":327.29138,"VOLUME":4845993},{"ADJ_CLOSE":331.4342,"CLOSE":331.4342,"DATE":"2016-12-06","HIGH":332.7541,"LOW":326.0935,"OPEN":328.94965,"VOLUME":5129698},{"ADJ_CLOSE":335.8043,"CLOSE":335.8043,"DATE":"2016-12-07","HIGH":336.6362,"LOW":330.7742,"OPEN":331.43414,"VOLUME":3929533},{"ADJ_CLOSE":337.8452,"CLOSE":337.8452,"DATE":"2016-12-09","HIGH":341.5166,"LOW":332.7541,"OPEN":335.80432,"VOLUME":6248200},{"ADJ_CLOSE":329.0882,"CLOSE":329.0882,"DATE":"2016-12-12","HIGH":337.8563,"LOW":328.5947,"OPEN":337.8008,"VOLUME":4784308},{"ADJ_CLOSE":331.4064,"CLOSE":331.4064,"DATE":"2016-12-13","HIGH":332.5877,"LOW":327.8182,"OPEN":329.09375,"VOLUME":4223029},{"ADJ_CLOSE":327.7739,"CLOSE":327.7739,"DATE":"2016-12-14","HIGH":331.0903,"LOW":327.2082,"OPEN":331.40646,"VOLUME":4719431},{"ADJ_CLOSE":330.8629,"CLOSE":330.8629,"DATE":"2016-12-15","HIGH":332.7485,"LOW":326.0879,"OPEN":327.77383,"VOLUME":4756864},{"ADJ_CLOSE":321.629,"CLOSE":321.629,"DATE":"2016-12-16","HIGH":332.743,"LOW":317.5029,"OPEN":330.8629,"VOLUME":11326977},{"ADJ_CLOSE":326.0602,"CLOSE":326.0602,"DATE":"2016-12-19","HIGH":326.6037,"LOW":320.2758,"OPEN":320.27582,"VOLUME":4711299},{"ADJ_CLOSE":328.8886,"CLOSE":328.8886,"DATE":"2016-12-20","HIGH":331.0349,"LOW":326.099,"OPEN":326.06018,"VOLUME":9172954},{"ADJ_CLOSE":325.4834,"CLOSE":325.4834,"DATE":"2016-12-21","HIGH":329.1492,"LOW":322.2169,"OPEN":328.88858,"VOLUME":11277265},{"ADJ_CLOSE":316.9649,"CLOSE":316.9649,"DATE":"2016-12-22","HIGH":324.4352,"LOW":316.4547,"OPEN":325.4834,"VOLUME":20257500},{"ADJ_CLOSE":307.7864,"CLOSE":307.7864,"DATE":"2016-12-23","HIGH":316.9483,"LOW":306.1892,"OPEN":316.11633,"VOLUME":2404803},{"ADJ_CLOSE":311.4135,"CLOSE":311.4135,"DATE":"2016-12-26","HIGH":311.6797,"LOW":308.9067,"OPEN":309.46133,"VOLUME":2847526},{"ADJ_CLOSE":311.8516,"CLOSE":311.8516,"DATE":"2016-12-27","HIGH":318.8838,"LOW":311.1251,"OPEN":311.41348,"VOLUME":14018370},{"ADJ_CLOSE":317.5306,"CLOSE":317.5306,"DATE":"2016-12-28","HIGH":320.5476,"LOW":310.5705,"OPEN":310.5705,"VOLUME":16640577},{"ADJ_CLOSE":314.4082,"CLOSE":314.4082,"DATE":"2016-12-29","HIGH":321.6623,"LOW":311.1805,"OPEN":317.53055,"VOLUME":8656681},{"ADJ_CLOSE":312.9774,"CLOSE":312.9774,"DATE":"2016-12-30","HIGH":318.2793,"LOW":310.5705,"OPEN":314.40823,"VOLUME":2369606},{"ADJ_CLOSE":309.1341,"CLOSE":309.1341,"DATE":"2017-01-03","HIGH":317.7801,"LOW":308.8901,"OPEN":310.84778,"VOLUME":2475810},{"ADJ_CLOSE":314.9906,"CLOSE":314.9906,"DATE":"2017-01-04","HIGH":318.8893,"LOW":308.9067,"OPEN":309.13412,"VOLUME":15338967},{"ADJ_CLOSE":314.7188,"CLOSE":314.7188,"DATE":"2017-01-05","HIGH":316.4491,"LOW":311.8959,"OPEN":314.99054,"VOLUME":7863483},{"ADJ_CLOSE":313.7705,"CLOSE":313.7705,"DATE":"2017-01-06","HIGH":316.671,"LOW":313.3434,"OPEN":314.71884,"VOLUME":3470581},{"ADJ_CLOSE":312.8665,"CLOSE":312.8665,"DATE":"2017-01-09","HIGH":315.2845,"LOW":310.5705,"OPEN":313.77048,"VOLUME":7486880},{"ADJ_CLOSE":319.1611,"CLOSE":319.1611,"DATE":"2017-01-10","HIGH":321.1077,"LOW":312.7833,"OPEN":312.86652,"VOLUME":9043327},{"ADJ_CLOSE":332.3603,"CLOSE":332.3603,"DATE":"2017-01-11","HIGH":332.5267,"LOW":319.4439,"OPEN":319.16104,"VOLUME":9902412},{"ADJ_CLOSE":338.7215,"CLOSE":338.7215,"DATE":"2017-01-12","HIGH":339.4092,"LOW":329.5541,"OPEN":332.14407,"VOLUME":22440192},{"ADJ_CLOSE":337.6234,"CLOSE":337.6234,"DATE":"2017-01-13","HIGH":340.9066,"LOW":332.7541,"OPEN":338.23898,"VOLUME":4094429},{"ADJ_CLOSE":333.6913,"CLOSE":333.6913,"DATE":"2017-01-16","HIGH":335.2497,"LOW":332.1995,"OPEN":337.62335,"VOLUME":1581618},{"ADJ_CLOSE":339.0487,"CLOSE":339.0487,"DATE":"2017-01-17","HIGH":340.4074,"LOW":333.3087,"OPEN":333.69135,"VOLUME":7108349},{"ADJ_CLOSE":340.1357,"CLOSE":340.1357,"DATE":"2017-01-18","HIGH":341.0729,"LOW":337.7454,"OPEN":339.02097,"VOLUME":4567734},{"ADJ_CLOSE":338.6771,"CLOSE":338.6771,"DATE":"2017-01-19","HIGH":339.9083,"LOW":335.527,"OPEN":340.13568,"VOLUME":9141778},{"ADJ_CLOSE":341.9603,"CLOSE":341.9603,"DATE":"2017-01-20","HIGH":343.2913,"LOW":335.527,"OPEN":338.67712,"VOLUME":12258061},{"ADJ_CLOSE":338.0338,"CLOSE":338.0338,"DATE":"2017-01-23","HIGH":340.962,"LOW":336.5808,"OPEN":341.9603,"VOLUME":5551974},{"ADJ_CLOSE":335.9152,"CLOSE":335.9152,"DATE":"2017-01-24","HIGH":342.1821,"LOW":334.6951,"OPEN":338.03372,"VOLUME":10985626},{"ADJ_CLOSE":335.6601,"CLOSE":335.6601,"DATE":"2017-01-25","HIGH":342.2376,"LOW":333.3087,"OPEN":335.91522,"VOLUME":231637888},{"ADJ_CLOSE":335.7211,"CLOSE":335.7211,"DATE":"2017-01-26","HIGH":338.3,"LOW":333.3087,"OPEN":335.8043,"VOLUME":9812165},{"ADJ_CLOSE":334.9225,"CLOSE":334.9225,"DATE":"2017-01-27","HIGH":335.7211,"LOW":332.1995,"OPEN":335.7211,"VOLUME":5559060},{"ADJ_CLOSE":329.4986,"CLOSE":329.4986,"DATE":"2017-01-30","HIGH":334.4123,"LOW":328.5891,"OPEN":334.9225,"VOLUME":7809767},{"ADJ_CLOSE":330.6855,"CLOSE":330.6855,"DATE":"2017-01-31","HIGH":332.4213,"LOW":325.2671,"OPEN":329.4987,"VOLUME":7592562},{"ADJ_CLOSE":328.9718,"CLOSE":328.9718,"DATE":"2017-02-01","HIGH":334.9724,"LOW":328.3229,"OPEN":330.6855,"VOLUME":5344578},{"ADJ_CLOSE":336.6972,"CLOSE":336.6972,"DATE":"2017-02-02","HIGH":339.4092,"LOW":328.872,"OPEN":328.97177,"VOLUME":9065037},{"ADJ_CLOSE":338.1946,"CLOSE":338.1946,"DATE":"2017-02-03","HIGH":338.3,"LOW":332.7541,"OPEN":336.73047,"VOLUME":19306312},{"ADJ_CLOSE":332.9205,"CLOSE":332.9205,"DATE":"2017-02-06","HIGH":338.3,"LOW":331.3676,"OPEN":338.19464,"VOLUME":6211037},{"ADJ_CLOSE":337.152,"CLOSE":337.152,"DATE":"2017-02-07","HIGH":338.3,"LOW":332.1995,"OPEN":332.92047,"VOLUME":8887464},{"ADJ_CLOSE":338.8379,"CLOSE":338.8379,"DATE":"2017-02-08","HIGH":339.4092,"LOW":331.6449,"OPEN":337.15195,"VOLUME":3757009},{"ADJ_CLOSE":344.2785,"CLOSE":344.2785,"DATE":"2017-02-09","HIGH":344.8996,"LOW":337.1908,"OPEN":338.83798,"VOLUME":7410788},{"ADJ_CLOSE":353.9949,"CLOSE":353.9949,"DATE":"2017-02-10","HIGH":354.9377,"LOW":344.2785,"OPEN":344.27847,"VOLUME":11150469},{"ADJ_CLOSE":359.6739,"CLOSE":359.6739,"DATE":"2017-02-13","HIGH":359.9456,"LOW":349.3918,"OPEN":353.9949,"VOLUME":9774804},{"ADJ_CLOSE":359.6184,"CLOSE":359.6184,"DATE":"2017-02-14","HIGH":360.0455,"LOW":352.442,"OPEN":359.3799,"VOLUME":11438591},{"ADJ_CLOSE":363.1955,"CLOSE":363.1955,"DATE":"2017-02-15","HIGH":364.0829,"LOW":358.8198,"OPEN":359.6184,"VOLUME":8938132},{"ADJ_CLOSE":369.5345,"CLOSE":369.5345,"DATE":"2017-02-16","HIGH":369.8562,"LOW":359.9345,"OPEN":363.19553,"VOLUME":19651180},{"ADJ_CLOSE":369.1297,"CLOSE":369.1297,"DATE":"2017-02-17","HIGH":371.0208,"LOW":366.0295,"OPEN":369.53455,"VOLUME":8625541},{"ADJ_CLOSE":367.8652,"CLOSE":367.8652,"DATE":"2017-02-20","HIGH":369.9116,"LOW":367.1387,"OPEN":369.12967,"VOLUME":2335545},{"ADJ_CLOSE":368.7803,"CLOSE":368.7803,"DATE":"2017-02-21","HIGH":369.1352,"LOW":366.0295,"OPEN":367.85968,"VOLUME":21330384},{"ADJ_CLOSE":368.2811,"CLOSE":368.2811,"DATE":"2017-02-22","HIGH":368.8024,"LOW":366.5841,"OPEN":368.74695,"VOLUME":17089432},{"ADJ_CLOSE":367.6212,"CLOSE":367.6212,"DATE":"2017-02-23","HIGH":370.8544,"LOW":366.0295,"OPEN":368.28116,"VOLUME":7104616},{"ADJ_CLOSE":361.4042,"CLOSE":361.4042,"DATE":"2017-02-24","HIGH":366.8614,"LOW":361.0936,"OPEN":367.62115,"VOLUME":3204871},{"ADJ_CLOSE":362.103,"CLOSE":362.103,"DATE":"2017-02-27","HIGH":362.8683,"LOW":359.5408,"OPEN":360.48358,"VOLUME":2702104},{"ADJ_CLOSE":364.8094,"CLOSE":364.8094,"DATE":"2017-02-28","HIGH":367.2274,"LOW":361.8701,"OPEN":362.103,"VOLUME":9312481},{"ADJ_CLOSE":368.4253,"CLOSE":368.4253,"DATE":"2017-03-01","HIGH":371.0208,"LOW":363.2565,"OPEN":364.8094,"VOLUME":6559186},{"ADJ_CLOSE":365.2253,"CLOSE":365.2253,"DATE":"2017-03-02","HIGH":368.8024,"LOW":363.251,"OPEN":368.4253,"VOLUME":5173280},{"ADJ_CLOSE":367.183,"CLOSE":367.183,"DATE":"2017-03-03","HIGH":368.2479,"LOW":362.9792,"OPEN":365.2253,"VOLUME":1945166},{"ADJ_CLOSE":367.7265,"CLOSE":367.7265,"DATE":"2017-03-06","HIGH":368.8024,"LOW":363.251,"OPEN":367.183,"VOLUME":3758956},{"ADJ_CLOSE":366.5064,"CLOSE":366.5064,"DATE":"2017-03-07","HIGH":366.9723,"LOW":364.3657,"OPEN":367.7265,"VOLUME":3970193},{"ADJ_CLOSE":367.3771,"CLOSE":367.3771,"DATE":"2017-03-08","HIGH":370.7435,"LOW":364.8593,"OPEN":366.5064,"VOLUME":4323553},{"ADJ_CLOSE":365.7688,"CLOSE":365.7688,"DATE":"2017-03-09","HIGH":368.8024,"LOW":363.251,"OPEN":367.36047,"VOLUME":4333020},{"ADJ_CLOSE":369.6621,"CLOSE":369.6621,"DATE":"2017-03-10","HIGH":370.1889,"LOW":365.4749,"OPEN":365.7689,"VOLUME":3901782},{"ADJ_CLOSE":382.1736,"CLOSE":382.1736,"DATE":"2017-03-13","HIGH":382.6672,"LOW":366.0295,"OPEN":369.66205,"VOLUME":8852664},{"ADJ_CLOSE":380.8426,"CLOSE":380.8426,"DATE":"2017-03-14","HIGH":383.2218,"LOW":377.1213,"OPEN":382.22354,"VOLUME":6606374},{"ADJ_CLOSE":401.7895,"CLOSE":401.7895,"DATE":"2017-03-15","HIGH":402.0779,"LOW":382.1126,"OPEN":382.22357,"VOLUME":9284586},{"ADJ_CLOSE":434.1387,"CLOSE":434.1387,"DATE":"2017-03-16","HIGH":436.3238,"LOW":403.2979,"OPEN":403.29794,"VOLUME":15929025},{"ADJ_CLOSE":434.3106,"CLOSE":434.3106,"DATE":"2017-03-17","HIGH":438.1262,"LOW":423.1523,"OPEN":432.56918,"VOLUME":17882520},{"ADJ_CLOSE":443.4115,"CLOSE":443.4115,"DATE":"2017-03-20","HIGH":449.9944,"LOW":421.9821,"OPEN":431.47116,"VOLUME":11899003},{"ADJ_CLOSE":448.4416,"CLOSE":448.4416,"DATE":"2017-03-21","HIGH":455.8731,"LOW":438.1262,"OPEN":446.99966,"VOLUME":9385436},{"ADJ_CLOSE":450.3161,"CLOSE":450.3161,"DATE":"2017-03-22","HIGH":453.1001,"LOW":440.8992,"OPEN":448.05338,"VOLUME":13412247},{"ADJ_CLOSE":452.1352,"CLOSE":452.1352,"DATE":"2017-03-23","HIGH":454.7639,"LOW":447.5487,"OPEN":450.32724,"VOLUME":9124342},{"ADJ_CLOSE":463.532,"CLOSE":463.532,"DATE":"2017-03-24","HIGH":465.7448,"LOW":451.3809,"OPEN":451.43085,"VOLUME":9851401},{"ADJ_CLOSE":464.325,"CLOSE":464.325,"DATE":"2017-03-27","HIGH":464.4692,"LOW":457.5313,"OPEN":463.07718,"VOLUME":6682232},{"ADJ_CLOSE":485.7655,"CLOSE":485.7655,"DATE":"2017-03-28","HIGH":488.0393,"LOW":460.3098,"OPEN":464.32504,"VOLUME":12320468},{"ADJ_CLOSE":482.5322,"CLOSE":482.5322,"DATE":"2017-03-29","HIGH":485.8764,"LOW":463.5819,"OPEN":485.87637,"VOLUME":10454369},{"ADJ_CLOSE":476.942,"CLOSE":476.942,"DATE":"2017-03-30","HIGH":482.4934,"LOW":476.8921,"OPEN":482.49344,"VOLUME":7580102},{"ADJ_CLOSE":463.471,"CLOSE":463.471,"DATE":"2017-03-31","HIGH":474.1746,"LOW":461.9736,"OPEN":471.40164,"VOLUME":15720871},{"ADJ_CLOSE":459.7608,"CLOSE":459.7608,"DATE":"2017-04-03","HIGH":465.3011,"LOW":458.0138,"OPEN":463.471,"VOLUME":5392108},{"ADJ_CLOSE":474.8844,"CLOSE":474.8844,"DATE":"2017-04-04","HIGH":476.6037,"LOW":457.254,"OPEN":457.53683,"VOLUME":9443388},{"ADJ_CLOSE":481.6782,"CLOSE":481.6782,"DATE":"2017-04-05","HIGH":485.2719,"LOW":471.4016,"OPEN":471.40164,"VOLUME":9867702},{"ADJ_CLOSE":477.2692,"CLOSE":477.2692,"DATE":"2017-04-06","HIGH":484.7118,"LOW":476.4096,"OPEN":481.6782,"VOLUME":6466127},{"ADJ_CLOSE":477.9402,"CLOSE":477.9402,"DATE":"2017-04-07","HIGH":488.0504,"LOW":474.1746,"OPEN":477.26913,"VOLUME":14070769},{"ADJ_CLOSE":482.8317,"CLOSE":482.8317,"DATE":"2017-04-10","HIGH":483.048,"LOW":476.3929,"OPEN":477.94022,"VOLUME":5694512},{"ADJ_CLOSE":484.7894,"CLOSE":484.7894,"DATE":"2017-04-11","HIGH":485.821,"LOW":472.1226,"OPEN":482.8317,"VOLUME":9300310},{"ADJ_CLOSE":486.5974,"CLOSE":486.5974,"DATE":"2017-04-12","HIGH":487.9839,"LOW":480.8297,"OPEN":484.7118,"VOLUME":16252110},{"ADJ_CLOSE":485.8431,"CLOSE":485.8431,"DATE":"2017-04-13","HIGH":487.4847,"LOW":483.048,"OPEN":486.59735,"VOLUME":6118392},{"ADJ_CLOSE":488.5939,"CLOSE":488.5939,"DATE":"2017-04-17","HIGH":491.0896,"LOW":482.4324,"OPEN":485.84314,"VOLUME":6441081},{"ADJ_CLOSE":486.9246,"CLOSE":486.9246,"DATE":"2017-04-18","HIGH":488.0393,"LOW":482.7707,"OPEN":488.5939,"VOLUME":5199425},{"ADJ_CLOSE":482.0387,"CLOSE":482.0387,"DATE":"2017-04-20","HIGH":486.9246,"LOW":476.3929,"OPEN":486.92465,"VOLUME":6001459},{"ADJ_CLOSE":479.6761,"CLOSE":479.6761,"DATE":"2017-04-21","HIGH":487.4847,"LOW":475.8439,"OPEN":482.32703,"VOLUME":2115562},{"ADJ_CLOSE":483.3253,"CLOSE":483.3253,"DATE":"2017-04-24","HIGH":488.0449,"LOW":477.0584,"OPEN":477.05844,"VOLUME":3854811},{"ADJ_CLOSE":484.9447,"CLOSE":484.9447,"DATE":"2017-04-25","HIGH":485.9097,"LOW":483.048,"OPEN":483.3253,"VOLUME":4755115},{"ADJ_CLOSE":481.1846,"CLOSE":481.1846,"DATE":"2017-04-26","HIGH":487.4792,"LOW":478.6113,"OPEN":484.94473,"VOLUME":3945887},{"ADJ_CLOSE":468.063,"CLOSE":468.063,"DATE":"2017-04-27","HIGH":479.7205,"LOW":466.7486,"OPEN":481.1846,"VOLUME":11337327},{"ADJ_CLOSE":466.9594,"CLOSE":466.9594,"DATE":"2017-04-28","HIGH":471.0689,"LOW":465.8557,"OPEN":468.06305,"VOLUME":3152743},{"ADJ_CLOSE":473.7586,"CLOSE":473.7586,"DATE":"2017-05-02","HIGH":476.3929,"LOW":465.8557,"OPEN":466.95932,"VOLUME":8707656},{"ADJ_CLOSE":473.8973,"CLOSE":473.8973,"DATE":"2017-05-03","HIGH":474.7846,"LOW":470.0484,"OPEN":473.75867,"VOLUME":4570294},{"ADJ_CLOSE":471.3351,"CLOSE":471.3351,"DATE":"2017-05-04","HIGH":473.8917,"LOW":464.4692,"OPEN":473.8973,"VOLUME":7044878},{"ADJ_CLOSE":470.6086,"CLOSE":470.6086,"DATE":"2017-05-05","HIGH":472.8103,"LOW":468.8394,"OPEN":471.3351,"VOLUME":5001333},{"ADJ_CLOSE":470.7306,"CLOSE":470.7306,"DATE":"2017-05-08","HIGH":474.1746,"LOW":469.932,"OPEN":470.60858,"VOLUME":6829927},{"ADJ_CLOSE":457.8474,"CLOSE":457.8474,"DATE":"2017-05-09","HIGH":474.1746,"LOW":457.2596,"OPEN":470.73053,"VOLUME":12988439},{"ADJ_CLOSE":465.0349,"CLOSE":465.0349,"DATE":"2017-05-10","HIGH":470.847,"LOW":458.3688,"OPEN":457.8474,"VOLUME":6725345},{"ADJ_CLOSE":458.0027,"CLOSE":458.0027,"DATE":"2017-05-11","HIGH":465.0238,"LOW":457.5313,"OPEN":465.0349,"VOLUME":10097204},{"ADJ_CLOSE":463.0218,"CLOSE":463.0218,"DATE":"2017-05-12","HIGH":463.0828,"LOW":456.9767,"OPEN":458.00275,"VOLUME":6229339},{"ADJ_CLOSE":475.195,"CLOSE":475.195,"DATE":"2017-05-15","HIGH":475.8383,"LOW":465.8502,"OPEN":463.02176,"VOLUME":8690887},{"ADJ_CLOSE":459.0564,"CLOSE":459.0564,"DATE":"2017-05-16","HIGH":468.6342,"LOW":454.7639,"OPEN":475.19498,"VOLUME":17348308},{"ADJ_CLOSE":443.6998,"CLOSE":443.6998,"DATE":"2017-05-17","HIGH":459.2006,"LOW":441.0156,"OPEN":459.0564,"VOLUME":12187198},{"ADJ_CLOSE":415.0996,"CLOSE":415.0996,"DATE":"2017-05-18","HIGH":449.218,"LOW":404.8508,"OPEN":429.6964,"VOLUME":30859996},{"ADJ_CLOSE":412.9478,"CLOSE":412.9478,"DATE":"2017-05-19","HIGH":426.4798,"LOW":410.3967,"OPEN":417.60635,"VOLUME":18750658},{"ADJ_CLOSE":410.979,"CLOSE":410.979,"DATE":"2017-05-22","HIGH":424.2615,"LOW":405.96,"OPEN":413.16962,"VOLUME":8255953},{"ADJ_CLOSE":418.6324,"CLOSE":418.6324,"DATE":"2017-05-23","HIGH":424.3169,"LOW":410.7849,"OPEN":410.78494,"VOLUME":10816186},{"ADJ_CLOSE":424.6608,"CLOSE":424.6608,"DATE":"2017-05-24","HIGH":426.319,"LOW":417.6064,"OPEN":418.7156,"VOLUME":11303140},{"ADJ_CLOSE":419.198,"CLOSE":419.198,"DATE":"2017-05-25","HIGH":427.0344,"LOW":418.4383,"OPEN":424.6607,"VOLUME":6571952},{"ADJ_CLOSE":420.9616,"CLOSE":420.9616,"DATE":"2017-05-26","HIGH":423.4074,"LOW":420.102,"OPEN":419.198,"VOLUME":4372887},{"ADJ_CLOSE":420.5069,"CLOSE":420.5069,"DATE":"2017-05-29","HIGH":421.4885,"LOW":418.4327,"OPEN":420.96167,"VOLUME":1745325},{"ADJ_CLOSE":420.9894,"CLOSE":420.9894,"DATE":"2017-05-30","HIGH":422.154,"LOW":419.5474,"OPEN":420.5069,"VOLUME":2846625},{"ADJ_CLOSE":414.1457,"CLOSE":414.1457,"DATE":"2017-05-31","HIGH":420.9894,"LOW":412.421,"OPEN":420.98935,"VOLUME":21992980},{"ADJ_CLOSE":419.6695,"CLOSE":419.6695,"DATE":"2017-06-01","HIGH":420.9506,"LOW":414.2788,"OPEN":414.27887,"VOLUME":4599072},{"ADJ_CLOSE":420.6067,"CLOSE":420.6067,"DATE":"2017-06-02","HIGH":421.4885,"LOW":418.161,"OPEN":419.82474,"VOLUME":8845505},{"ADJ_CLOSE":423.3242,"CLOSE":423.3242,"DATE":"2017-06-05","HIGH":425.9807,"LOW":415.9426,"OPEN":420.60672,"VOLUME":6671179},{"ADJ_CLOSE":431.0774,"CLOSE":431.0774,"DATE":"2017-06-06","HIGH":431.9703,"LOW":421.4885,"OPEN":423.32977,"VOLUME":10001476},{"ADJ_CLOSE":431.9869,"CLOSE":431.9869,"DATE":"2017-06-07","HIGH":438.1262,"LOW":427.5114,"OPEN":431.07736,"VOLUME":4700210},{"ADJ_CLOSE":420.3627,"CLOSE":420.3627,"DATE":"2017-06-08","HIGH":432.5748,"LOW":415.9981,"OPEN":431.9869,"VOLUME":9117147},{"ADJ_CLOSE":416.902,"CLOSE":416.902,"DATE":"2017-06-09","HIGH":423.7069,"LOW":415.9426,"OPEN":420.36264,"VOLUME":14356133},{"ADJ_CLOSE":418.0112,"CLOSE":418.0112,"DATE":"2017-06-12","HIGH":418.7156,"LOW":412.2269,"OPEN":415.94257,"VOLUME":7603759},{"ADJ_CLOSE":423.2798,"CLOSE":423.2798,"DATE":"2017-06-13","HIGH":423.7069,"LOW":404.8508,"OPEN":418.0112,"VOLUME":9465981},{"ADJ_CLOSE":419.0927,"CLOSE":419.0927,"DATE":"2017-06-14","HIGH":424.2615,"LOW":418.7156,"OPEN":423.27985,"VOLUME":22570216},{"ADJ_CLOSE":413.2972,"CLOSE":413.2972,"DATE":"2017-06-15","HIGH":418.6601,"LOW":410.1194,"OPEN":419.09268,"VOLUME":6744909},{"ADJ_CLOSE":410.8404,"CLOSE":410.8404,"DATE":"2017-06-16","HIGH":415.9315,"LOW":409.8421,"OPEN":413.29724,"VOLUME":22402832},{"ADJ_CLOSE":416.8521,"CLOSE":416.8521,"DATE":"2017-06-19","HIGH":422.3204,"LOW":410.9568,"OPEN":410.95682,"VOLUME":9561007},{"ADJ_CLOSE":412.848,"CLOSE":412.848,"DATE":"2017-06-20","HIGH":416.4972,"LOW":410.3967,"OPEN":416.4972,"VOLUME":7483797},{"ADJ_CLOSE":404.7676,"CLOSE":404.7676,"DATE":"2017-06-21","HIGH":412.848,"LOW":403.187,"OPEN":411.7277,"VOLUME":10313382},{"ADJ_CLOSE":405.1669,"CLOSE":405.1669,"DATE":"2017-06-22","HIGH":405.6827,"LOW":400.9687,"OPEN":404.85077,"VOLUME":5105590},{"ADJ_CLOSE":407.596,"CLOSE":407.596,"DATE":"2017-06-23","HIGH":415.8317,"LOW":405.4609,"OPEN":405.1669,"VOLUME":6678644},{"ADJ_CLOSE":407.5184,"CLOSE":407.5184,"DATE":"2017-06-27","HIGH":413.1142,"LOW":405.1281,"OPEN":407.62378,"VOLUME":11225209},{"ADJ_CLOSE":405.9489,"CLOSE":405.9489,"DATE":"2017-06-28","HIGH":409.6203,"LOW":402.4106,"OPEN":407.5184,"VOLUME":5844442},{"ADJ_CLOSE":406.4369,"CLOSE":406.4369,"DATE":"2017-06-29","HIGH":408.7274,"LOW":400.9687,"OPEN":405.94885,"VOLUME":4816368},{"ADJ_CLOSE":409.1766,"CLOSE":409.1766,"DATE":"2017-06-30","HIGH":409.8421,"LOW":406.3648,"OPEN":406.43692,"VOLUME":4168033},{"ADJ_CLOSE":409.6757,"CLOSE":409.6757,"DATE":"2017-07-03","HIGH":411.5059,"LOW":404.8508,"OPEN":409.17657,"VOLUME":3611802},{"ADJ_CLOSE":418.405,"CLOSE":418.405,"DATE":"2017-07-04","HIGH":418.4383,"LOW":410.3967,"OPEN":409.67575,"VOLUME":1582141},{"ADJ_CLOSE":431.3768,"CLOSE":431.3768,"DATE":"2017-07-05","HIGH":432.3307,"LOW":415.388,"OPEN":418.40494,"VOLUME":13413004},{"ADJ_CLOSE":424.7606,"CLOSE":424.7606,"DATE":"2017-07-06","HIGH":430.2677,"LOW":419.0206,"OPEN":430.26767,"VOLUME":5380045},{"ADJ_CLOSE":424.694,"CLOSE":424.694,"DATE":"2017-07-07","HIGH":426.4687,"LOW":420.4902,"OPEN":424.76056,"VOLUME":3837465},{"ADJ_CLOSE":425.8809,"CLOSE":425.8809,"DATE":"2017-07-10","HIGH":428.4486,"LOW":424.694,"OPEN":424.6941,"VOLUME":4745613},{"ADJ_CLOSE":419.0816,"CLOSE":419.0816,"DATE":"2017-07-11","HIGH":425.8531,"LOW":418.4438,"OPEN":425.37067,"VOLUME":6562414},{"ADJ_CLOSE":431.4046,"CLOSE":431.4046,"DATE":"2017-07-12","HIGH":431.4711,"LOW":418.7156,"OPEN":418.71558,"VOLUME":10216085},{"ADJ_CLOSE":436.6344,"CLOSE":436.6344,"DATE":"2017-07-13","HIGH":437.017,"LOW":429.8074,"OPEN":431.47116,"VOLUME":9732268},{"ADJ_CLOSE":442.1858,"CLOSE":442.1858,"DATE":"2017-07-14","HIGH":443.6721,"LOW":436.6344,"OPEN":436.63434,"VOLUME":5000864},{"ADJ_CLOSE":450.5879,"CLOSE":450.5879,"DATE":"2017-07-17","HIGH":450.8818,"LOW":442.1636,"OPEN":442.17477,"VOLUME":8196161},{"ADJ_CLOSE":445.7685,"CLOSE":445.7685,"DATE":"2017-07-18","HIGH":450.8818,"LOW":437.7935,"OPEN":450.88184,"VOLUME":5377196},{"ADJ_CLOSE":446.1456,"CLOSE":446.1456,"DATE":"2017-07-19","HIGH":449.218,"LOW":443.6721,"OPEN":445.7685,"VOLUME":7843198},{"ADJ_CLOSE":439.7012,"CLOSE":439.7012,"DATE":"2017-07-20","HIGH":446.1289,"LOW":434.2219,"OPEN":446.14554,"VOLUME":4939287},{"ADJ_CLOSE":434.4215,"CLOSE":434.4215,"DATE":"2017-07-21","HIGH":439.7955,"LOW":427.6999,"OPEN":439.7012,"VOLUME":4111054},{"ADJ_CLOSE":433.9945,"CLOSE":433.9945,"DATE":"2017-07-24","HIGH":436.4624,"LOW":427.4226,"OPEN":434.42154,"VOLUME":7418361},{"ADJ_CLOSE":433.2014,"CLOSE":433.2014,"DATE":"2017-07-25","HIGH":443.1175,"LOW":430.4784,"OPEN":433.99448,"VOLUME":7470129},{"ADJ_CLOSE":430.9221,"CLOSE":430.9221,"DATE":"2017-07-26","HIGH":442.8402,"LOW":428.0327,"OPEN":442.84024,"VOLUME":6622368},{"ADJ_CLOSE":428.4209,"CLOSE":428.4209,"DATE":"2017-07-27","HIGH":437.017,"LOW":422.5977,"OPEN":430.9221,"VOLUME":8125730},{"ADJ_CLOSE":432.303,"CLOSE":432.303,"DATE":"2017-07-28","HIGH":437.0725,"LOW":425.6313,"OPEN":428.42087,"VOLUME":4764960},{"ADJ_CLOSE":424.1394,"CLOSE":424.1394,"DATE":"2017-07-31","HIGH":430.5782,"LOW":423.1523,"OPEN":432.30298,"VOLUME":6590308},{"ADJ_CLOSE":423.6015,"CLOSE":423.6015,"DATE":"2017-08-01","HIGH":430.9165,"LOW":422.8195,"OPEN":424.13947,"VOLUME":3520221},{"ADJ_CLOSE":437.616,"CLOSE":437.616,"DATE":"2017-08-02","HIGH":439.2354,"LOW":421.4885,"OPEN":423.6015,"VOLUME":12542884},{"ADJ_CLOSE":434.6822,"CLOSE":434.6822,"DATE":"2017-08-03","HIGH":438.1262,"LOW":429.0309,"OPEN":437.01703,"VOLUME":6783748},{"ADJ_CLOSE":437.9987,"CLOSE":437.9987,"DATE":"2017-08-04","HIGH":438.1262,"LOW":431.4711,"OPEN":434.68225,"VOLUME":4002920},{"ADJ_CLOSE":442.9844,"CLOSE":442.9844,"DATE":"2017-08-07","HIGH":443.6721,"LOW":436.3072,"OPEN":437.99863,"VOLUME":5041399},{"ADJ_CLOSE":442.5851,"CLOSE":442.5851,"DATE":"2017-08-08","HIGH":444.7813,"LOW":439.1799,"OPEN":443.61664,"VOLUME":7818567},{"ADJ_CLOSE":434.7654,"CLOSE":434.7654,"DATE":"2017-08-09","HIGH":442.6738,"LOW":432.5803,"OPEN":442.67386,"VOLUME":3552461},{"ADJ_CLOSE":422.8029,"CLOSE":422.8029,"DATE":"2017-08-10","HIGH":429.9183,"LOW":421.4885,"OPEN":427.8663,"VOLUME":11572077},{"ADJ_CLOSE":419.7471,"CLOSE":419.7471,"DATE":"2017-08-11","HIGH":424.2615,"LOW":413.1697,"OPEN":422.8029,"VOLUME":6789086},{"ADJ_CLOSE":426.3634,"CLOSE":426.3634,"DATE":"2017-08-14","HIGH":430.6392,"LOW":419.7471,"OPEN":419.74713,"VOLUME":3261057},{"ADJ_CLOSE":422.7474,"CLOSE":422.7474,"DATE":"2017-08-16","HIGH":428.9755,"LOW":421.4885,"OPEN":426.36334,"VOLUME":8466649},{"ADJ_CLOSE":425.0878,"CLOSE":425.0878,"DATE":"2017-08-17","HIGH":426.7571,"LOW":422.9304,"OPEN":422.74744,"VOLUME":5727473},{"ADJ_CLOSE":433.0351,"CLOSE":433.0351,"DATE":"2017-08-18","HIGH":443.0066,"LOW":417.3291,"OPEN":424.5388,"VOLUME":14614054},{"ADJ_CLOSE":431.6541,"CLOSE":431.6541,"DATE":"2017-08-21","HIGH":439.5681,"LOW":421.544,"OPEN":433.02948,"VOLUME":6405397},{"ADJ_CLOSE":423.4906,"CLOSE":423.4906,"DATE":"2017-08-22","HIGH":431.5266,"LOW":423.1523,"OPEN":431.65417,"VOLUME":6436285},{"ADJ_CLOSE":423.302,"CLOSE":423.302,"DATE":"2017-08-23","HIGH":426.258,"LOW":417.3291,"OPEN":423.49057,"VOLUME":9271153},{"ADJ_CLOSE":421.0337,"CLOSE":421.0337,"DATE":"2017-08-24","HIGH":422.1928,"LOW":418.7211,"OPEN":423.30197,"VOLUME":6077137},{"ADJ_CLOSE":431.0164,"CLOSE":431.0164,"DATE":"2017-08-25","HIGH":431.3048,"LOW":420.4348,"OPEN":420.4348,"VOLUME":5416775},{"ADJ_CLOSE":428.7093,"CLOSE":428.7093,"DATE":"2017-08-28","HIGH":430.3619,"LOW":422.3759,"OPEN":431.0164,"VOLUME":6801185},{"ADJ_CLOSE":427.528,"CLOSE":427.528,"DATE":"2017-08-29","HIGH":428.6982,"LOW":421.544,"OPEN":428.7093,"VOLUME":3512125},{"ADJ_CLOSE":432.841,"CLOSE":432.841,"DATE":"2017-08-30","HIGH":433.1349,"LOW":424.816,"OPEN":427.528,"VOLUME":5418127},{"ADJ_CLOSE":437.0004,"CLOSE":437.0004,"DATE":"2017-08-31","HIGH":438.1262,"LOW":432.5859,"OPEN":432.58588,"VOLUME":6939972},{"ADJ_CLOSE":443.0288,"CLOSE":443.0288,"DATE":"2017-09-01","HIGH":445.0586,"LOW":436.5734,"OPEN":437.0004,"VOLUME":9112351},{"ADJ_CLOSE":441.4648,"CLOSE":441.4648,"DATE":"2017-09-04","HIGH":443.0066,"LOW":432.9131,"OPEN":443.00656,"VOLUME":3118537},{"ADJ_CLOSE":445.0974,"CLOSE":445.0974,"DATE":"2017-09-05","HIGH":448.375,"LOW":440.8936,"OPEN":441.46484,"VOLUME":10851004},{"ADJ_CLOSE":442.6295,"CLOSE":442.6295,"DATE":"2017-09-06","HIGH":446.7334,"LOW":442.2856,"OPEN":445.0974,"VOLUME":7266339},{"ADJ_CLOSE":449.1404,"CLOSE":449.1404,"DATE":"2017-09-07","HIGH":449.7726,"LOW":438.6808,"OPEN":442.62952,"VOLUME":7588739},{"ADJ_CLOSE":448.6301,"CLOSE":448.6301,"DATE":"2017-09-08","HIGH":450.3272,"LOW":444.7868,"OPEN":449.14032,"VOLUME":5510664},{"ADJ_CLOSE":456.8436,"CLOSE":456.8436,"DATE":"2017-09-11","HIGH":457.5369,"LOW":448.608,"OPEN":448.63013,"VOLUME":8881820},{"ADJ_CLOSE":462.2952,"CLOSE":462.2952,"DATE":"2017-09-12","HIGH":464.2141,"LOW":456.4277,"OPEN":456.42764,"VOLUME":11528009},{"ADJ_CLOSE":464.8131,"CLOSE":464.8131,"DATE":"2017-09-13","HIGH":465.8557,"LOW":455.3185,"OPEN":462.29526,"VOLUME":4465622},{"ADJ_CLOSE":466.011,"CLOSE":466.011,"DATE":"2017-09-14","HIGH":467.5195,"LOW":454.8804,"OPEN":464.81308,"VOLUME":4310499},{"ADJ_CLOSE":469.5659,"CLOSE":469.5659,"DATE":"2017-09-15","HIGH":471.4016,"LOW":464.3694,"OPEN":466.011,"VOLUME":9643157},{"ADJ_CLOSE":484.6951,"CLOSE":484.6951,"DATE":"2017-09-20","HIGH":485.821,"LOW":472.7825,"OPEN":473.06534,"VOLUME":10280655},{"ADJ_CLOSE":494.589,"CLOSE":494.589,"DATE":"2017-09-21","HIGH":498.5765,"LOW":482.2161,"OPEN":485.26633,"VOLUME":13006650},{"ADJ_CLOSE":496.4081,"CLOSE":496.4081,"DATE":"2017-09-22","HIGH":500.2403,"LOW":494.528,"OPEN":494.5835,"VOLUME":20949850},{"ADJ_CLOSE":481.0459,"CLOSE":481.0459,"DATE":"2017-09-25","HIGH":496.885,"LOW":479.7205,"OPEN":495.80908,"VOLUME":6057627},{"ADJ_CLOSE":471.3073,"CLOSE":471.3073,"DATE":"2017-09-26","HIGH":486.9301,"LOW":469.0169,"OPEN":481.0459,"VOLUME":11211883},{"ADJ_CLOSE":470.9413,"CLOSE":470.9413,"DATE":"2017-09-27","HIGH":473.7309,"LOW":468.0741,"OPEN":471.3018,"VOLUME":25721356},{"ADJ_CLOSE":468.6287,"CLOSE":468.6287,"DATE":"2017-09-28","HIGH":470.847,"LOW":465.8502,"OPEN":468.6287,"VOLUME":12742708},{"ADJ_CLOSE":467.1867,"CLOSE":467.1867,"DATE":"2017-09-29","HIGH":471.9562,"LOW":466.4103,"OPEN":468.9059,"VOLUME":56851752},{"ADJ_CLOSE":470.2758,"CLOSE":470.2758,"DATE":"2017-10-02","HIGH":471.4016,"LOW":467.1867,"OPEN":467.18674,"VOLUME":8165219},{"ADJ_CLOSE":481.1236,"CLOSE":481.1236,"DATE":"2017-10-03","HIGH":481.6615,"LOW":470.2924,"OPEN":471.40164,"VOLUME":8330098},{"ADJ_CLOSE":482.1773,"CLOSE":482.1773,"DATE":"2017-10-04","HIGH":485.2664,"LOW":480.4414,"OPEN":481.05148,"VOLUME":6718223},{"ADJ_CLOSE":487.3017,"CLOSE":487.3017,"DATE":"2017-10-05","HIGH":493.0306,"LOW":477.8016,"OPEN":482.17728,"VOLUME":9087991},{"ADJ_CLOSE":492.8753,"CLOSE":492.8753,"DATE":"2017-10-06","HIGH":492.9752,"LOW":487.3017,"OPEN":487.30167,"VOLUME":7201480},{"ADJ_CLOSE":491.7606,"CLOSE":491.7606,"DATE":"2017-10-10","HIGH":492.8587,"LOW":479.8314,"OPEN":492.87534,"VOLUME":7903260},{"ADJ_CLOSE":482.1607,"CLOSE":482.1607,"DATE":"2017-10-11","HIGH":491.3669,"LOW":480.9017,"OPEN":491.76065,"VOLUME":13791518},{"ADJ_CLOSE":476.8921,"CLOSE":476.8921,"DATE":"2017-10-12","HIGH":485.2109,"LOW":475.3392,"OPEN":482.1607,"VOLUME":7254258},{"ADJ_CLOSE":478.273,"CLOSE":478.273,"DATE":"2017-10-13","HIGH":482.4934,"LOW":476.7811,"OPEN":476.89206,"VOLUME":5450566},{"ADJ_CLOSE":477.0529,"CLOSE":477.0529,"DATE":"2017-10-16","HIGH":479.726,"LOW":474.1746,"OPEN":478.273,"VOLUME":7750300},{"ADJ_CLOSE":468.8727,"CLOSE":468.8727,"DATE":"2017-10-17","HIGH":477.0529,"LOW":468.6287,"OPEN":477.05292,"VOLUME":21955836},{"ADJ_CLOSE":472.1059,"CLOSE":472.1059,"DATE":"2017-10-18","HIGH":474.1746,"LOW":469.1833,"OPEN":469.1832,"VOLUME":16352545},{"ADJ_CLOSE":471.1631,"CLOSE":471.1631,"DATE":"2017-10-19","HIGH":471.4016,"LOW":464.3639,"OPEN":469.7378,"VOLUME":6509582},{"ADJ_CLOSE":483.2199,"CLOSE":483.2199,"DATE":"2017-10-20","HIGH":484.1572,"LOW":471.4016,"OPEN":471.40158,"VOLUME":6153211},{"ADJ_CLOSE":484.7229,"CLOSE":484.7229,"DATE":"2017-10-23","HIGH":485.5437,"LOW":474.1746,"OPEN":483.21997,"VOLUME":6581942},{"ADJ_CLOSE":483.4473,"CLOSE":483.4473,"DATE":"2017-10-24","HIGH":488.0338,"LOW":473.3427,"OPEN":488.03375,"VOLUME":9593265},{"ADJ_CLOSE":483.17,"CLOSE":483.17,"DATE":"2017-10-25","HIGH":485.2664,"LOW":481.0792,"OPEN":483.048,"VOLUME":5159288},{"ADJ_CLOSE":482.5711,"CLOSE":482.5711,"DATE":"2017-10-26","HIGH":487.9839,"LOW":478.0567,"OPEN":483.17004,"VOLUME":6773218},{"ADJ_CLOSE":488.6826,"CLOSE":488.6826,"DATE":"2017-10-30","HIGH":489.4258,"LOW":475.2837,"OPEN":481.6615,"VOLUME":14297261},{"ADJ_CLOSE":486.6418,"CLOSE":486.6418,"DATE":"2017-10-31","HIGH":490.8123,"LOW":482.7652,"OPEN":488.68268,"VOLUME":4980038},{"ADJ_CLOSE":474.9177,"CLOSE":474.9177,"DATE":"2017-11-02","HIGH":489.1485,"LOW":472.8879,"OPEN":486.64172,"VOLUME":7009375},{"ADJ_CLOSE":471.6013,"CLOSE":471.6013,"DATE":"2017-11-03","HIGH":489.204,"LOW":467.5195,"OPEN":474.91776,"VOLUME":11481308},{"ADJ_CLOSE":472.5219,"CLOSE":472.5219,"DATE":"2017-11-06","HIGH":479.1659,"LOW":471.1243,"OPEN":471.6013,"VOLUME":7276923},{"ADJ_CLOSE":467.9188,"CLOSE":467.9188,"DATE":"2017-11-07","HIGH":479.2213,"LOW":467.0204,"OPEN":472.5219,"VOLUME":20292176},{"ADJ_CLOSE":472.5663,"CLOSE":472.5663,"DATE":"2017-11-08","HIGH":474.1468,"LOW":466.133,"OPEN":467.91882,"VOLUME":6003406},{"ADJ_CLOSE":468.2793,"CLOSE":468.2793,"DATE":"2017-11-09","HIGH":474.0637,"LOW":466.2938,"OPEN":472.56628,"VOLUME":9328871},{"ADJ_CLOSE":456.4388,"CLOSE":456.4388,"DATE":"2017-11-10","HIGH":473.62,"LOW":455.8731,"OPEN":468.2793,"VOLUME":7312644},{"ADJ_CLOSE":459.0786,"CLOSE":459.0786,"DATE":"2017-11-13","HIGH":473.6754,"LOW":456.4831,"OPEN":456.43875,"VOLUME":13406549},{"ADJ_CLOSE":452.9504,"CLOSE":452.9504,"DATE":"2017-11-14","HIGH":468.3514,"LOW":451.991,"OPEN":459.0786,"VOLUME":10236821},{"ADJ_CLOSE":454.531,"CLOSE":454.531,"DATE":"2017-11-15","HIGH":468.4068,"LOW":444.504,"OPEN":452.9504,"VOLUME":8893306},{"ADJ_CLOSE":476.8366,"CLOSE":476.8366,"DATE":"2017-11-16","HIGH":481.1125,"LOW":463.6429,"OPEN":465.7448,"VOLUME":13802716},{"ADJ_CLOSE":491.145,"CLOSE":491.145,"DATE":"2017-11-17","HIGH":492.7533,"LOW":477.4411,"OPEN":476.83658,"VOLUME":21889768},{"ADJ_CLOSE":462.7056,"CLOSE":462.7056,"DATE":"2017-11-20","HIGH":479.7205,"LOW":460.3154,"OPEN":491.145,"VOLUME":17543406},{"ADJ_CLOSE":480.1087,"CLOSE":480.1087,"DATE":"2017-11-21","HIGH":482.438,"LOW":462.7112,"OPEN":462.70566,"VOLUME":12191580},{"ADJ_CLOSE":476.7146,"CLOSE":476.7146,"DATE":"2017-11-22","HIGH":488.2057,"LOW":474.8844,"OPEN":480.1087,"VOLUME":13314409},{"ADJ_CLOSE":467.2422,"CLOSE":467.2422,"DATE":"2017-11-23","HIGH":476.3929,"LOW":465.9666,"OPEN":476.7146,"VOLUME":5637370},{"ADJ_CLOSE":469.8266,"CLOSE":469.8266,"DATE":"2017-11-24","HIGH":474.1746,"LOW":465.8557,"OPEN":467.24222,"VOLUME":10767826},{"ADJ_CLOSE":470.1482,"CLOSE":470.1482,"DATE":"2017-11-27","HIGH":471.9562,"LOW":463.3601,"OPEN":469.82654,"VOLUME":6963485},{"ADJ_CLOSE":476.709,"CLOSE":476.709,"DATE":"2017-11-28","HIGH":479.7205,"LOW":468.0741,"OPEN":470.1482,"VOLUME":14904340},{"ADJ_CLOSE":469.699,"CLOSE":469.699,"DATE":"2017-11-29","HIGH":478.0567,"LOW":463.0828,"OPEN":476.709,"VOLUME":10558067},{"ADJ_CLOSE":450.793,"CLOSE":450.793,"DATE":"2017-11-30","HIGH":471.9562,"LOW":448.6634,"OPEN":469.69897,"VOLUME":29922188},{"ADJ_CLOSE":451.1092,"CLOSE":451.1092,"DATE":"2017-12-01","HIGH":456.4221,"LOW":450.0554,"OPEN":450.7931,"VOLUME":8052722},{"ADJ_CLOSE":448.3861,"CLOSE":448.3861,"DATE":"2017-12-04","HIGH":456.1504,"LOW":445.0863,"OPEN":451.10913,"VOLUME":12754392},{"ADJ_CLOSE":443.7664,"CLOSE":443.7664,"DATE":"2017-12-05","HIGH":453.1556,"LOW":443.6721,"OPEN":448.38614,"VOLUME":62521016},{"ADJ_CLOSE":441.4427,"CLOSE":441.4427,"DATE":"2017-12-06","HIGH":448.9352,"LOW":429.164,"OPEN":443.76642,"VOLUME":9368630},{"ADJ_CLOSE":439.4572,"CLOSE":439.4572,"DATE":"2017-12-07","HIGH":443.6167,"LOW":432.9131,"OPEN":441.44263,"VOLUME":7518399},{"ADJ_CLOSE":441.9529,"CLOSE":441.9529,"DATE":"2017-12-11","HIGH":446.4451,"LOW":439.5681,"OPEN":439.45724,"VOLUME":4577344},{"ADJ_CLOSE":444.7314,"CLOSE":444.7314,"DATE":"2017-12-12","HIGH":446.4839,"LOW":439.5127,"OPEN":441.9529,"VOLUME":10200794},{"ADJ_CLOSE":452.0963,"CLOSE":452.0963,"DATE":"2017-12-13","HIGH":454.7639,"LOW":439.2354,"OPEN":444.73135,"VOLUME":7849238},{"ADJ_CLOSE":451.8135,"CLOSE":451.8135,"DATE":"2017-12-14","HIGH":455.8731,"LOW":449.2125,"OPEN":452.54556,"VOLUME":6083267},{"ADJ_CLOSE":460.2211,"CLOSE":460.2211,"DATE":"2017-12-15","HIGH":462.14,"LOW":448.1088,"OPEN":451.8135,"VOLUME":19524094},{"ADJ_CLOSE":483.7745,"CLOSE":483.7745,"DATE":"2017-12-18","HIGH":506.3186,"LOW":481.3842,"OPEN":488.09476,"VOLUME":40229096},{"ADJ_CLOSE":486.5475,"CLOSE":486.5475,"DATE":"2017-12-19","HIGH":489.1485,"LOW":473.0377,"OPEN":482.49344,"VOLUME":19235664},{"ADJ_CLOSE":481.9056,"CLOSE":481.9056,"DATE":"2017-12-20","HIGH":493.5852,"LOW":477.2969,"OPEN":485.5437,"VOLUME":7022952},{"ADJ_CLOSE":470.2148,"CLOSE":470.2148,"DATE":"2017-12-21","HIGH":493.6407,"LOW":466.0221,"OPEN":481.90555,"VOLUME":7006634},{"ADJ_CLOSE":479.5763,"CLOSE":479.5763,"DATE":"2017-12-22","HIGH":479.8314,"LOW":470.2148,"OPEN":470.2148,"VOLUME":2936547},{"ADJ_CLOSE":475.2837,"CLOSE":475.2837,"DATE":"2017-12-26","HIGH":479.7205,"LOW":470.2924,"OPEN":479.72043,"VOLUME":4359634},{"ADJ_CLOSE":471.2408,"CLOSE":471.2408,"DATE":"2017-12-27","HIGH":474.4519,"LOW":468.6841,"OPEN":475.28375,"VOLUME":3840277},{"ADJ_CLOSE":479.0827,"CLOSE":479.0827,"DATE":"2017-12-28","HIGH":482.4934,"LOW":471.2408,"OPEN":471.24078,"VOLUME":6749922},{"ADJ_CLOSE":483.4861,"CLOSE":483.4861,"DATE":"2017-12-29","HIGH":484.7118,"LOW":478.9995,"OPEN":479.05493,"VOLUME":3460700},{"ADJ_CLOSE":483.8577,"CLOSE":483.8577,"DATE":"2018-01-02","HIGH":484.7118,"LOW":477.8293,"OPEN":483.4861,"VOLUME":5363853},{"ADJ_CLOSE":480.4137,"CLOSE":480.4137,"DATE":"2018-01-03","HIGH":487.4847,"LOW":476.9475,"OPEN":483.8577,"VOLUME":8974519},{"ADJ_CLOSE":487.5125,"CLOSE":487.5125,"DATE":"2018-01-04","HIGH":488.0393,"LOW":479.7205,"OPEN":480.41376,"VOLUME":8663263},{"ADJ_CLOSE":493.796,"CLOSE":493.796,"DATE":"2018-01-05","HIGH":494.6944,"LOW":488.3166,"OPEN":487.51248,"VOLUME":14075476},{"ADJ_CLOSE":504.0226,"CLOSE":504.0226,"DATE":"2018-01-08","HIGH":504.6216,"LOW":491.9325,"OPEN":499.12003,"VOLUME":16426635},{"ADJ_CLOSE":510.3228,"CLOSE":510.3228,"DATE":"2018-01-09","HIGH":515.7688,"LOW":504.1224,"OPEN":504.12247,"VOLUME":13513241},{"ADJ_CLOSE":509.9512,"CLOSE":509.9512,"DATE":"2018-01-10","HIGH":512.9903,"LOW":506.3408,"OPEN":512.99036,"VOLUME":7965179},{"ADJ_CLOSE":514.0219,"CLOSE":514.0219,"DATE":"2018-01-11","HIGH":515.2142,"LOW":508.8919,"OPEN":509.9512,"VOLUME":17045364},{"ADJ_CLOSE":534.9632,"CLOSE":534.9632,"DATE":"2018-01-12","HIGH":536.8433,"LOW":514.0219,"OPEN":514.02185,"VOLUME":14029370},{"ADJ_CLOSE":535.4734,"CLOSE":535.4734,"DATE":"2018-01-15","HIGH":542.9437,"LOW":532.6672,"OPEN":534.9632,"VOLUME":6823508},{"ADJ_CLOSE":554.3073,"CLOSE":554.3073,"DATE":"2018-01-17","HIGH":582.2642,"LOW":527.4152,"OPEN":535.1795,"VOLUME":13114838},{"ADJ_CLOSE":559.6924,"CLOSE":559.6924,"DATE":"2018-01-18","HIGH":561.3007,"LOW":535.1795,"OPEN":554.3073,"VOLUME":16284422},{"ADJ_CLOSE":565.5156,"CLOSE":565.5156,"DATE":"2018-01-19","HIGH":579.4912,"LOW":555.2002,"OPEN":560.13605,"VOLUME":5829548},{"ADJ_CLOSE":563.5745,"CLOSE":563.5745,"DATE":"2018-01-22","HIGH":571.3388,"LOW":556.0875,"OPEN":565.51556,"VOLUME":9618545},{"ADJ_CLOSE":561.6889,"CLOSE":561.6889,"DATE":"2018-01-23","HIGH":565.1274,"LOW":556.2539,"OPEN":563.5745,"VOLUME":5512431},{"ADJ_CLOSE":561.9662,"CLOSE":561.9662,"DATE":"2018-01-24","HIGH":565.571,"LOW":554.5901,"OPEN":561.6889,"VOLUME":4374456},{"ADJ_CLOSE":566.0702,"CLOSE":566.0702,"DATE":"2018-01-25","HIGH":570.396,"LOW":561.7998,"OPEN":561.96625,"VOLUME":7742691},{"ADJ_CLOSE":567.4012,"CLOSE":567.4012,"DATE":"2018-01-26","HIGH":570.6733,"LOW":559.9142,"OPEN":560.13605,"VOLUME":3177211},{"ADJ_CLOSE":580.4895,"CLOSE":580.4895,"DATE":"2018-01-29","HIGH":582.2642,"LOW":565.6819,"OPEN":570.6733,"VOLUME":7970715},{"ADJ_CLOSE":571.0615,"CLOSE":571.0615,"DATE":"2018-01-30","HIGH":581.2105,"LOW":562.909,"OPEN":581.2105,"VOLUME":5716925},{"ADJ_CLOSE":575.11,"CLOSE":575.11,"DATE":"2018-01-31","HIGH":578.9921,"LOW":567.6785,"OPEN":571.22784,"VOLUME":9485960},{"ADJ_CLOSE":571.1724,"CLOSE":571.1724,"DATE":"2018-02-01","HIGH":576.7737,"LOW":566.7911,"OPEN":575.11,"VOLUME":5829440},{"ADJ_CLOSE":559.4151,"CLOSE":559.4151,"DATE":"2018-02-02","HIGH":571.2278,"LOW":552.9264,"OPEN":571.1724,"VOLUME":5999421},{"ADJ_CLOSE":545.5947,"CLOSE":545.5947,"DATE":"2018-02-05","HIGH":559.4151,"LOW":543.942,"OPEN":559.4151,"VOLUME":15057138},{"ADJ_CLOSE":554.2297,"CLOSE":554.2297,"DATE":"2018-02-06","HIGH":556.2539,"LOW":526.8551,"OPEN":543.49835,"VOLUME":13532751},{"ADJ_CLOSE":548.6061,"CLOSE":548.6061,"DATE":"2018-02-07","HIGH":558.4723,"LOW":540.1597,"OPEN":558.4168,"VOLUME":15249352},{"ADJ_CLOSE":528.3747,"CLOSE":528.3747,"DATE":"2018-02-08","HIGH":549.0442,"LOW":526.9716,"OPEN":549.04425,"VOLUME":7883498},{"ADJ_CLOSE":509.3134,"CLOSE":509.3134,"DATE":"2018-02-09","HIGH":529.5837,"LOW":507.5054,"OPEN":529.5837,"VOLUME":9471553},{"ADJ_CLOSE":520.1778,"CLOSE":520.1778,"DATE":"2018-02-12","HIGH":526.3615,"LOW":517.4548,"OPEN":509.3134,"VOLUME":6257089},{"ADJ_CLOSE":515.7245,"CLOSE":515.7245,"DATE":"2018-02-13","HIGH":521.3147,"LOW":512.9959,"OPEN":520.17786,"VOLUME":4713643},{"ADJ_CLOSE":529.6169,"CLOSE":529.6169,"DATE":"2018-02-14","HIGH":532.3511,"LOW":515.7688,"OPEN":515.7244,"VOLUME":7974538},{"ADJ_CLOSE":533.8263,"CLOSE":533.8263,"DATE":"2018-02-15","HIGH":539.7271,"LOW":526.3615,"OPEN":531.29736,"VOLUME":5864944},{"ADJ_CLOSE":526.9549,"CLOSE":526.9549,"DATE":"2018-02-16","HIGH":535.7452,"LOW":515.7688,"OPEN":533.8263,"VOLUME":3775256},{"ADJ_CLOSE":532.4065,"CLOSE":532.4065,"DATE":"2018-02-19","HIGH":535.7341,"LOW":523.5331,"OPEN":526.9549,"VOLUME":1295660},{"ADJ_CLOSE":542.9216,"CLOSE":542.9216,"DATE":"2018-02-20","HIGH":546.2713,"LOW":521.3147,"OPEN":532.40656,"VOLUME":5080238},{"ADJ_CLOSE":548.0682,"CLOSE":548.0682,"DATE":"2018-02-21","HIGH":549.0442,"LOW":537.9524,"OPEN":542.92163,"VOLUME":5561404},{"ADJ_CLOSE":548.0903,"CLOSE":548.0903,"DATE":"2018-02-22","HIGH":551.7063,"LOW":540.2263,"OPEN":548.0681,"VOLUME":5276509},{"ADJ_CLOSE":548.0016,"CLOSE":548.0016,"DATE":"2018-02-23","HIGH":550.708,"LOW":540.2263,"OPEN":548.09033,"VOLUME":3975350},{"ADJ_CLOSE":547.3527,"CLOSE":547.3527,"DATE":"2018-02-26","HIGH":551.8172,"LOW":545.567,"OPEN":548.0016,"VOLUME":2499107},{"ADJ_CLOSE":546.7482,"CLOSE":546.7482,"DATE":"2018-02-27","HIGH":547.9351,"LOW":531.7854,"OPEN":547.3527,"VOLUME":3285886},{"ADJ_CLOSE":540.315,"CLOSE":540.315,"DATE":"2018-02-28","HIGH":547.9351,"LOW":525.7515,"OPEN":546.7482,"VOLUME":11092805},{"ADJ_CLOSE":530.1937,"CLOSE":530.1937,"DATE":"2018-03-01","HIGH":540.315,"LOW":529.0734,"OPEN":540.31494,"VOLUME":6645015},{"ADJ_CLOSE":522.4073,"CLOSE":522.4073,"DATE":"2018-03-02","HIGH":532.4065,"LOW":514.3824,"OPEN":530.1937,"VOLUME":7799724},{"ADJ_CLOSE":514.3158,"CLOSE":514.3158,"DATE":"2018-03-05","HIGH":521.3147,"LOW":512.9959,"OPEN":522.4073,"VOLUME":8605112},{"ADJ_CLOSE":514.4323,"CLOSE":514.4323,"DATE":"2018-03-06","HIGH":517.9872,"LOW":511.8867,"OPEN":514.31586,"VOLUME":9324688},{"ADJ_CLOSE":510.2617,"CLOSE":510.2617,"DATE":"2018-03-07","HIGH":513.5505,"LOW":508.6091,"OPEN":514.4322,"VOLUME":5886581},{"ADJ_CLOSE":525.1192,"CLOSE":525.1192,"DATE":"2018-03-08","HIGH":525.1969,"LOW":510.2229,"OPEN":510.26172,"VOLUME":3193566},{"ADJ_CLOSE":535.1518,"CLOSE":535.1518,"DATE":"2018-03-09","HIGH":537.6197,"LOW":525.1192,"OPEN":525.11926,"VOLUME":4806324},{"ADJ_CLOSE":540.2984,"CLOSE":540.2984,"DATE":"2018-03-12","HIGH":547.8241,"LOW":529.6336,"OPEN":535.1795,"VOLUME":7173514},{"ADJ_CLOSE":541.3465,"CLOSE":541.3465,"DATE":"2018-03-13","HIGH":551.6508,"LOW":538.8952,"OPEN":540.29834,"VOLUME":8875077},{"ADJ_CLOSE":540.1652,"CLOSE":540.1652,"DATE":"2018-03-14","HIGH":543.8311,"LOW":536.1611,"OPEN":541.3465,"VOLUME":2427252},{"ADJ_CLOSE":526.478,"CLOSE":526.478,"DATE":"2018-03-15","HIGH":540.7254,"LOW":518.5418,"OPEN":540.1653,"VOLUME":10710666},{"ADJ_CLOSE":531.4249,"CLOSE":531.4249,"DATE":"2018-03-16","HIGH":537.3978,"LOW":521.3147,"OPEN":526.8329,"VOLUME":11753400},{"ADJ_CLOSE":524.8641,"CLOSE":524.8641,"DATE":"2018-03-19","HIGH":531.8519,"LOW":511.6094,"OPEN":531.8519,"VOLUME":7883714},{"ADJ_CLOSE":521.1705,"CLOSE":521.1705,"DATE":"2018-03-20","HIGH":529.2065,"LOW":512.9959,"OPEN":524.8641,"VOLUME":10942928},{"ADJ_CLOSE":510.6999,"CLOSE":510.6999,"DATE":"2018-03-21","HIGH":521.3147,"LOW":509.1137,"OPEN":521.17053,"VOLUME":21848476},{"ADJ_CLOSE":510.8052,"CLOSE":510.8052,"DATE":"2018-03-22","HIGH":514.9369,"LOW":507.45,"OPEN":510.69983,"VOLUME":7141797},{"ADJ_CLOSE":508.3817,"CLOSE":508.3817,"DATE":"2018-03-23","HIGH":511.8534,"LOW":504.677,"OPEN":510.80527,"VOLUME":5086964},{"ADJ_CLOSE":507.5443,"CLOSE":507.5443,"DATE":"2018-03-26","HIGH":515.7688,"LOW":503.5734,"OPEN":508.38174,"VOLUME":6514090},{"ADJ_CLOSE":508.659,"CLOSE":508.659,"DATE":"2018-03-27","HIGH":517.782,"LOW":507.45,"OPEN":507.44998,"VOLUME":6879549},{"ADJ_CLOSE":506.3963,"CLOSE":506.3963,"DATE":"2018-03-28","HIGH":510.0011,"LOW":504.8989,"OPEN":510.00113,"VOLUME":13808233},{"ADJ_CLOSE":520.4662,"CLOSE":520.4662,"DATE":"2018-03-29","HIGH":524.0877,"LOW":503.5678,"OPEN":506.39624,"VOLUME":6516632},{"ADJ_CLOSE":518.808,"CLOSE":518.808,"DATE":"2018-04-02","HIGH":520.3387,"LOW":510.2285,"OPEN":517.8208,"VOLUME":6521609},{"ADJ_CLOSE":516.9335,"CLOSE":516.9335,"DATE":"2018-04-03","HIGH":522.9563,"LOW":515.425,"OPEN":518.80804,"VOLUME":4183774},{"ADJ_CLOSE":514.8759,"CLOSE":514.8759,"DATE":"2018-04-04","HIGH":515.7688,"LOW":510.2229,"OPEN":516.9334,"VOLUME":4573233},{"ADJ_CLOSE":528.8017,"CLOSE":528.8017,"DATE":"2018-04-05","HIGH":536.2887,"LOW":516.0461,"OPEN":516.04614,"VOLUME":5263040},{"ADJ_CLOSE":527.9643,"CLOSE":527.9643,"DATE":"2018-04-06","HIGH":532.1292,"LOW":522.9785,"OPEN":528.80176,"VOLUME":7198289},{"ADJ_CLOSE":527.2211,"CLOSE":527.2211,"DATE":"2018-04-09","HIGH":532.401,"LOW":521.3147,"OPEN":527.96423,"VOLUME":5502244},{"ADJ_CLOSE":517.3938,"CLOSE":517.3938,"DATE":"2018-04-10","HIGH":532.3455,"LOW":514.3824,"OPEN":532.3456,"VOLUME":11495318},{"ADJ_CLOSE":518.2312,"CLOSE":518.2312,"DATE":"2018-04-11","HIGH":520.6492,"LOW":511.9422,"OPEN":517.3938,"VOLUME":6455452},{"ADJ_CLOSE":524.3872,"CLOSE":524.3872,"DATE":"2018-04-12","HIGH":527.1379,"LOW":518.3754,"OPEN":518.3754,"VOLUME":4898500},{"ADJ_CLOSE":521.0929,"CLOSE":521.0929,"DATE":"2018-04-13","HIGH":526.8606,"LOW":518.5418,"OPEN":521.70294,"VOLUME":5904234},{"ADJ_CLOSE":517.843,"CLOSE":517.843,"DATE":"2018-04-16","HIGH":526.8606,"LOW":516.817,"OPEN":521.0929,"VOLUME":2697488},{"ADJ_CLOSE":520.8822,"CLOSE":520.8822,"DATE":"2018-04-17","HIGH":526.9161,"LOW":516.6007,"OPEN":517.4327,"VOLUME":6193367},{"ADJ_CLOSE":532.9833,"CLOSE":532.9833,"DATE":"2018-04-18","HIGH":534.6249,"LOW":519.651,"OPEN":520.88214,"VOLUME":8941035},{"ADJ_CLOSE":526.5334,"CLOSE":526.5334,"DATE":"2018-04-19","HIGH":532.4065,"LOW":521.3147,"OPEN":532.9833,"VOLUME":3474350},{"ADJ_CLOSE":516.8946,"CLOSE":516.8946,"DATE":"2018-04-20","HIGH":523.5331,"LOW":516.6007,"OPEN":526.5334,"VOLUME":3532122},{"ADJ_CLOSE":519.3515,"CLOSE":519.3515,"DATE":"2018-04-23","HIGH":525.1969,"LOW":512.9792,"OPEN":516.89465,"VOLUME":11785352},{"ADJ_CLOSE":516.512,"CLOSE":516.512,"DATE":"2018-04-24","HIGH":521.3147,"LOW":514.1051,"OPEN":519.3515,"VOLUME":9494237},{"ADJ_CLOSE":514.033,"CLOSE":514.033,"DATE":"2018-04-25","HIGH":515.9907,"LOW":510.5002,"OPEN":516.512,"VOLUME":8183070},{"ADJ_CLOSE":511.9089,"CLOSE":511.9089,"DATE":"2018-04-26","HIGH":523.1449,"LOW":509.147,"OPEN":514.03296,"VOLUME":11390772},{"ADJ_CLOSE":515.4527,"CLOSE":515.4527,"DATE":"2018-04-27","HIGH":517.1054,"LOW":508.2264,"OPEN":514.6596,"VOLUME":6774913},{"ADJ_CLOSE":521.6697,"CLOSE":521.6697,"DATE":"2018-04-30","HIGH":525.7515,"LOW":515.4361,"OPEN":515.45276,"VOLUME":6025495},{"ADJ_CLOSE":508.6146,"CLOSE":508.6146,"DATE":"2018-05-02","HIGH":517.5435,"LOW":505.6753,"OPEN":516.878,"VOLUME":9755114},{"ADJ_CLOSE":500.6618,"CLOSE":500.6618,"DATE":"2018-05-03","HIGH":510.2396,"LOW":499.6857,"OPEN":507.44443,"VOLUME":9940891},{"ADJ_CLOSE":492.6868,"CLOSE":492.6868,"DATE":"2018-05-04","HIGH":515.1033,"LOW":491.9215,"OPEN":500.24033,"VOLUME":5418127},{"ADJ_CLOSE":499.5249,"CLOSE":499.5249,"DATE":"2018-05-07","HIGH":504.677,"LOW":492.476,"OPEN":492.6868,"VOLUME":6117455},{"ADJ_CLOSE":499.6802,"CLOSE":499.6802,"DATE":"2018-05-08","HIGH":501.9595,"LOW":496.2251,"OPEN":499.68576,"VOLUME":7902124},{"ADJ_CLOSE":491.4944,"CLOSE":491.4944,"DATE":"2018-05-09","HIGH":510.2229,"LOW":489.814,"OPEN":499.68015,"VOLUME":25639492},{"ADJ_CLOSE":490.1634,"CLOSE":490.1634,"DATE":"2018-05-10","HIGH":499.1311,"LOW":479.7205,"OPEN":485.82095,"VOLUME":19453592},{"ADJ_CLOSE":487.091,"CLOSE":487.091,"DATE":"2018-05-11","HIGH":503.5678,"LOW":485.2664,"OPEN":490.535,"VOLUME":8084042},{"ADJ_CLOSE":478.09,"CLOSE":478.09,"DATE":"2018-05-14","HIGH":489.1485,"LOW":474.1912,"OPEN":487.091,"VOLUME":25369908},{"ADJ_CLOSE":474.1247,"CLOSE":474.1247,"DATE":"2018-05-15","HIGH":485.8764,"LOW":463.7483,"OPEN":477.5687,"VOLUME":28737960},{"ADJ_CLOSE":479.4931,"CLOSE":479.4931,"DATE":"2018-05-16","HIGH":483.4806,"LOW":474.1247,"OPEN":474.12466,"VOLUME":21931476},{"ADJ_CLOSE":473.4148,"CLOSE":473.4148,"DATE":"2018-05-17","HIGH":480.8297,"LOW":471.6124,"OPEN":480.82968,"VOLUME":15395496},{"ADJ_CLOSE":463.4876,"CLOSE":463.4876,"DATE":"2018-05-18","HIGH":481.3842,"LOW":459.2006,"OPEN":473.41476,"VOLUME":21435884},{"ADJ_CLOSE":455.5292,"CLOSE":455.5292,"DATE":"2018-05-22","HIGH":480.8297,"LOW":454.7639,"OPEN":463.5264,"VOLUME":11891178},{"ADJ_CLOSE":451.8135,"CLOSE":451.8135,"DATE":"2018-05-23","HIGH":466.6876,"LOW":446.0014,"OPEN":454.75284,"VOLUME":12914023},{"ADJ_CLOSE":442.0361,"CLOSE":442.0361,"DATE":"2018-05-24","HIGH":457.5369,"LOW":435.3533,"OPEN":451.81354,"VOLUME":16359595},{"ADJ_CLOSE":450.4492,"CLOSE":450.4492,"DATE":"2018-05-25","HIGH":457.5923,"LOW":440.4555,"OPEN":442.03607,"VOLUME":13195402},{"ADJ_CLOSE":445.5244,"CLOSE":445.5244,"DATE":"2018-05-28","HIGH":463.9646,"LOW":443.6721,"OPEN":450.44916,"VOLUME":7587802},{"ADJ_CLOSE":431.5987,"CLOSE":431.5987,"DATE":"2018-05-29","HIGH":449.218,"LOW":429.9294,"OPEN":445.52444,"VOLUME":9677453},{"ADJ_CLOSE":422.9138,"CLOSE":422.9138,"DATE":"2018-05-30","HIGH":446.4451,"LOW":421.4885,"OPEN":431.5987,"VOLUME":10688398},{"ADJ_CLOSE":421.8823,"CLOSE":421.8823,"DATE":"2018-05-31","HIGH":446.4451,"LOW":413.336,"OPEN":422.91385,"VOLUME":22766110},{"ADJ_CLOSE":414.1568,"CLOSE":414.1568,"DATE":"2018-06-01","HIGH":426.2635,"LOW":412.97,"OPEN":421.88223,"VOLUME":11446579},{"ADJ_CLOSE":429.3138,"CLOSE":429.3138,"DATE":"2018-06-04","HIGH":430.3619,"LOW":413.1697,"OPEN":414.15686,"VOLUME":8920209},{"ADJ_CLOSE":424.4722,"CLOSE":424.4722,"DATE":"2018-06-05","HIGH":433.6063,"LOW":421.7713,"OPEN":432.35846,"VOLUME":11455216},{"ADJ_CLOSE":409.5315,"CLOSE":409.5315,"DATE":"2018-06-06","HIGH":424.816,"LOW":407.0692,"OPEN":424.816,"VOLUME":21239054},{"ADJ_CLOSE":394.7129,"CLOSE":394.7129,"DATE":"2018-06-07","HIGH":410.3967,"LOW":390.986,"OPEN":409.53156,"VOLUME":18122248},{"ADJ_CLOSE":410.3191,"CLOSE":410.3191,"DATE":"2018-06-08","HIGH":418.6046,"LOW":386.4218,"OPEN":398.55624,"VOLUME":21952228},{"ADJ_CLOSE":415.9925,"CLOSE":415.9925,"DATE":"2018-06-11","HIGH":427.0344,"LOW":410.3412,"OPEN":410.31903,"VOLUME":12037394},{"ADJ_CLOSE":419.1759,"CLOSE":419.1759,"DATE":"2018-06-12","HIGH":421.9876,"LOW":406.8307,"OPEN":415.99255,"VOLUME":18897432},{"ADJ_CLOSE":427.8441,"CLOSE":427.8441,"DATE":"2018-06-13","HIGH":430.251,"LOW":421.4885,"OPEN":419.17584,"VOLUME":22020676},{"ADJ_CLOSE":421.9599,"CLOSE":421.9599,"DATE":"2018-06-14","HIGH":432.3529,"LOW":421.4941,"OPEN":428.1436,"VOLUME":14822496},{"ADJ_CLOSE":409.2986,"CLOSE":409.2986,"DATE":"2018-06-15","HIGH":425.9308,"LOW":405.8934,"OPEN":421.9599,"VOLUME":35398752},{"ADJ_CLOSE":403.2259,"CLOSE":403.2259,"DATE":"2018-06-18","HIGH":425.9807,"LOW":402.1,"OPEN":409.17667,"VOLUME":9050287},{"ADJ_CLOSE":409.1988,"CLOSE":409.1988,"DATE":"2018-06-19","HIGH":413.7797,"LOW":396.5319,"OPEN":403.17596,"VOLUME":12014693},{"ADJ_CLOSE":400.7967,"CLOSE":400.7967,"DATE":"2018-06-20","HIGH":417.0462,"LOW":400.3586,"OPEN":409.19873,"VOLUME":8328565},{"ADJ_CLOSE":392.2949,"CLOSE":392.2949,"DATE":"2018-06-21","HIGH":409.1766,"LOW":390.986,"OPEN":409.17664,"VOLUME":6448149},{"ADJ_CLOSE":389.3445,"CLOSE":389.3445,"DATE":"2018-06-22","HIGH":393.5427,"LOW":388.2186,"OPEN":392.29492,"VOLUME":5546565},{"ADJ_CLOSE":376.1286,"CLOSE":376.1286,"DATE":"2018-06-25","HIGH":389.3389,"LOW":371.5698,"OPEN":389.33893,"VOLUME":11500547},{"ADJ_CLOSE":368.8745,"CLOSE":368.8745,"DATE":"2018-06-26","HIGH":390.4315,"LOW":366.0295,"OPEN":376.12854,"VOLUME":8585638},{"ADJ_CLOSE":358.6812,"CLOSE":358.6812,"DATE":"2018-06-27","HIGH":373.2392,"LOW":358.2098,"OPEN":369.35706,"VOLUME":18178974},{"ADJ_CLOSE":365.12,"CLOSE":365.12,"DATE":"2018-06-28","HIGH":369.357,"LOW":354.9432,"OPEN":358.6812,"VOLUME":12801219},{"ADJ_CLOSE":359.4964,"CLOSE":359.4964,"DATE":"2018-06-29","HIGH":373.5165,"LOW":357.7106,"OPEN":365.11993,"VOLUME":11136567},{"ADJ_CLOSE":360.1453,"CLOSE":360.1453,"DATE":"2018-07-03","HIGH":371.0208,"LOW":354.9377,"OPEN":359.37442,"VOLUME":8457074},{"ADJ_CLOSE":357.6275,"CLOSE":357.6275,"DATE":"2018-07-04","HIGH":360.4836,"LOW":356.1578,"OPEN":356.15784,"VOLUME":2592509},{"ADJ_CLOSE":355.9138,"CLOSE":355.9138,"DATE":"2018-07-05","HIGH":368.2479,"LOW":353.8396,"OPEN":357.62747,"VOLUME":6781927},{"ADJ_CLOSE":367.2607,"CLOSE":367.2607,"DATE":"2018-07-06","HIGH":371.5754,"LOW":356.1023,"OPEN":355.9138,"VOLUME":7339997},{"ADJ_CLOSE":366.2957,"CLOSE":366.2957,"DATE":"2018-07-09","HIGH":371.409,"LOW":361.7813,"OPEN":366.0295,"VOLUME":4169980},{"ADJ_CLOSE":366.39,"CLOSE":366.39,"DATE":"2018-07-10","HIGH":368.7969,"LOW":357.3779,"OPEN":366.29572,"VOLUME":6645502},{"ADJ_CLOSE":364.0607,"CLOSE":364.0607,"DATE":"2018-07-11","HIGH":366.39,"LOW":360.4836,"OPEN":366.3068,"VOLUME":6112604},{"ADJ_CLOSE":364.6763,"CLOSE":364.6763,"DATE":"2018-07-12","HIGH":366.9889,"LOW":359.3744,"OPEN":364.86487,"VOLUME":11311182},{"ADJ_CLOSE":367.8375,"CLOSE":367.8375,"DATE":"2018-07-13","HIGH":368.9744,"LOW":360.1176,"OPEN":364.67633,"VOLUME":2779855},{"ADJ_CLOSE":384.0703,"CLOSE":384.0703,"DATE":"2018-07-17","HIGH":387.6585,"LOW":365.9796,"OPEN":367.83743,"VOLUME":4918407},{"ADJ_CLOSE":388.7011,"CLOSE":388.7011,"DATE":"2018-07-18","HIGH":390.986,"LOW":376.6277,"OPEN":384.07028,"VOLUME":13523663},{"ADJ_CLOSE":384.4363,"CLOSE":384.4363,"DATE":"2018-07-19","HIGH":388.4349,"LOW":377.6759,"OPEN":388.4349,"VOLUME":6769576},{"ADJ_CLOSE":394.4079,"CLOSE":394.4079,"DATE":"2018-07-20","HIGH":399.2494,"LOW":384.3199,"OPEN":384.43637,"VOLUME":9042876},{"ADJ_CLOSE":389.1004,"CLOSE":389.1004,"DATE":"2018-07-23","HIGH":394.4245,"LOW":383.4436,"OPEN":394.42447,"VOLUME":5751761},{"ADJ_CLOSE":401.5066,"CLOSE":401.5066,"DATE":"2018-07-24","HIGH":401.795,"LOW":378.2804,"OPEN":393.75897,"VOLUME":8051441},{"ADJ_CLOSE":417.6951,"CLOSE":417.6951,"DATE":"2018-07-25","HIGH":418.7156,"LOW":394.4245,"OPEN":401.50662,"VOLUME":6369316},{"ADJ_CLOSE":414.7447,"CLOSE":414.7447,"DATE":"2018-07-26","HIGH":418.7156,"LOW":411.7,"OPEN":417.69513,"VOLUME":7519571},{"ADJ_CLOSE":401.5843,"CLOSE":401.5843,"DATE":"2018-07-27","HIGH":420.5956,"LOW":400.7801,"OPEN":418.71558,"VOLUME":7280007},{"ADJ_CLOSE":396.898,"CLOSE":396.898,"DATE":"2018-07-30","HIGH":407.6182,"LOW":392.1895,"OPEN":401.5843,"VOLUME":6070537},{"ADJ_CLOSE":402.7489,"CLOSE":402.7489,"DATE":"2018-07-31","HIGH":407.6127,"LOW":392.9493,"OPEN":396.89798,"VOLUME":8045671},{"ADJ_CLOSE":395.9496,"CLOSE":395.9496,"DATE":"2018-08-01","HIGH":413.1697,"LOW":393.759,"OPEN":402.74887,"VOLUME":6753834},{"ADJ_CLOSE":392.5722,"CLOSE":392.5722,"DATE":"2018-08-02","HIGH":397.6411,"LOW":388.2686,"OPEN":395.94965,"VOLUME":6088875},{"ADJ_CLOSE":401.1129,"CLOSE":401.1129,"DATE":"2018-08-03","HIGH":403.187,"LOW":392.5722,"OPEN":392.5722,"VOLUME":5418344},{"ADJ_CLOSE":394.1361,"CLOSE":394.1361,"DATE":"2018-08-06","HIGH":402.2997,"LOW":392.0952,"OPEN":401.11285,"VOLUME":3563623},{"ADJ_CLOSE":386.1611,"CLOSE":386.1611,"DATE":"2018-08-07","HIGH":396.5319,"LOW":384.8301,"OPEN":394.1361,"VOLUME":17781600},{"ADJ_CLOSE":374.9473,"CLOSE":374.9473,"DATE":"2018-08-08","HIGH":390.4315,"LOW":372.9619,"OPEN":387.1039,"VOLUME":5283686},{"ADJ_CLOSE":362.3193,"CLOSE":362.3193,"DATE":"2018-08-09","HIGH":389.35,"LOW":360.7054,"OPEN":374.94733,"VOLUME":10548078},{"ADJ_CLOSE":362.9016,"CLOSE":362.9016,"DATE":"2018-08-10","HIGH":366.0295,"LOW":349.2587,"OPEN":360.3172,"VOLUME":17873524},{"ADJ_CLOSE":356.8011,"CLOSE":356.8011,"DATE":"2018-08-13","HIGH":371.5754,"LOW":355.2704,"OPEN":362.90158,"VOLUME":2208874},{"ADJ_CLOSE":362.2195,"CLOSE":362.2195,"DATE":"2018-08-14","HIGH":366.0295,"LOW":356.8011,"OPEN":356.80115,"VOLUME":7022862},{"ADJ_CLOSE":359.208,"CLOSE":359.208,"DATE":"2018-08-16","HIGH":371.2094,"LOW":354.9931,"OPEN":360.48355,"VOLUME":8336679},{"ADJ_CLOSE":355.0652,"CLOSE":355.0652,"DATE":"2018-08-17","HIGH":362.702,"LOW":353.7952,"OPEN":362.7019,"VOLUME":4734307},{"ADJ_CLOSE":350.4067,"CLOSE":350.4067,"DATE":"2018-08-20","HIGH":360.4836,"LOW":346.6743,"OPEN":355.06525,"VOLUME":6757837},{"ADJ_CLOSE":341.4057,"CLOSE":341.4057,"DATE":"2018-08-21","HIGH":348.8372,"LOW":332.7541,"OPEN":348.83722,"VOLUME":10842962},{"ADJ_CLOSE":338.5606,"CLOSE":338.5606,"DATE":"2018-08-22","HIGH":342.1821,"LOW":333.6969,"OPEN":341.8493,"VOLUME":12680355},{"ADJ_CLOSE":334.6064,"CLOSE":334.6064,"DATE":"2018-08-23","HIGH":345.787,"LOW":332.865,"OPEN":342.12665,"VOLUME":13659980},{"ADJ_CLOSE":333.8411,"CLOSE":333.8411,"DATE":"2018-08-24","HIGH":341.9048,"LOW":332.6986,"OPEN":332.7541,"VOLUME":7148703},{"ADJ_CLOSE":340.9509,"CLOSE":340.9509,"DATE":"2018-08-27","HIGH":345.9367,"LOW":332.7541,"OPEN":333.84106,"VOLUME":9496310},{"ADJ_CLOSE":347.2788,"CLOSE":347.2788,"DATE":"2018-08-28","HIGH":348.0053,"LOW":337.7787,"OPEN":343.8459,"VOLUME":9728301},{"ADJ_CLOSE":359.9013,"CLOSE":359.9013,"DATE":"2018-08-29","HIGH":364.6208,"LOW":348.0053,"OPEN":349.3918,"VOLUME":12660034},{"ADJ_CLOSE":351.0389,"CLOSE":351.0389,"DATE":"2018-08-30","HIGH":366.0295,"LOW":350.1904,"OPEN":359.90125,"VOLUME":12207682},{"ADJ_CLOSE":353.6954,"CLOSE":353.6954,"DATE":"2018-08-31","HIGH":363.2565,"LOW":341.0729,"OPEN":351.0389,"VOLUME":7387744},{"ADJ_CLOSE":345.8313,"CLOSE":345.8313,"DATE":"2018-09-03","HIGH":359.3744,"LOW":344.1232,"OPEN":353.69537,"VOLUME":1290322},{"ADJ_CLOSE":338.2778,"CLOSE":338.2778,"DATE":"2018-09-04","HIGH":354.3831,"LOW":332.9205,"OPEN":345.83133,"VOLUME":13851508},{"ADJ_CLOSE":328.6113,"CLOSE":328.6113,"DATE":"2018-09-05","HIGH":341.0729,"LOW":327.2137,"OPEN":341.07294,"VOLUME":19295114},{"ADJ_CLOSE":333.403,"CLOSE":333.403,"DATE":"2018-09-06","HIGH":338.1891,"LOW":328.2453,"OPEN":328.2453,"VOLUME":5698316},{"ADJ_CLOSE":343.3468,"CLOSE":343.3468,"DATE":"2018-09-07","HIGH":343.8459,"LOW":334.4179,"OPEN":333.40298,"VOLUME":4232207},{"ADJ_CLOSE":334.7672,"CLOSE":334.7672,"DATE":"2018-09-10","HIGH":346.0642,"LOW":330.813,"OPEN":343.3467,"VOLUME":5993453},{"ADJ_CLOSE":327.3579,"CLOSE":327.3579,"DATE":"2018-09-11","HIGH":334.7672,"LOW":327.2692,"OPEN":334.7672,"VOLUME":13526241},{"ADJ_CLOSE":332.8151,"CLOSE":332.8151,"DATE":"2018-09-12","HIGH":333.7967,"LOW":327.3746,"OPEN":327.35794,"VOLUME":12069345},{"ADJ_CLOSE":347.2843,"CLOSE":347.2843,"DATE":"2018-09-13","HIGH":349.2809,"LOW":332.7541,"OPEN":332.75403,"VOLUME":25878192},{"ADJ_CLOSE":346.1197,"CLOSE":346.1197,"DATE":"2018-09-14","HIGH":348.1717,"LOW":343.0695,"OPEN":347.28433,"VOLUME":13754987},{"ADJ_CLOSE":360.2451,"CLOSE":360.2451,"DATE":"2018-09-20","HIGH":367.244,"LOW":352.7193,"OPEN":354.93768,"VOLUME":17350812},{"ADJ_CLOSE":359.8514,"CLOSE":359.8514,"DATE":"2018-09-21","HIGH":370.4662,"LOW":353.2739,"OPEN":360.24515,"VOLUME":33243704},{"ADJ_CLOSE":355.8417,"CLOSE":355.8417,"DATE":"2018-09-24","HIGH":359.929,"LOW":352.9966,"OPEN":359.85138,"VOLUME":10515225},{"ADJ_CLOSE":350.4233,"CLOSE":350.4233,"DATE":"2018-09-25","HIGH":356.2632,"LOW":344.0178,"OPEN":356.26312,"VOLUME":9881856},{"ADJ_CLOSE":351.5658,"CLOSE":351.5658,"DATE":"2018-09-26","HIGH":354.9377,"LOW":348.6708,"OPEN":350.42334,"VOLUME":7146467},{"ADJ_CLOSE":354.86,"CLOSE":354.86,"DATE":"2018-09-27","HIGH":359.0971,"LOW":349.4472,"OPEN":351.56573,"VOLUME":12002161},{"ADJ_CLOSE":346.946,"CLOSE":346.946,"DATE":"2018-09-28","HIGH":354.9377,"LOW":346.6632,"OPEN":354.93765,"VOLUME":9133989},{"ADJ_CLOSE":338.0005,"CLOSE":338.0005,"DATE":"2018-10-01","HIGH":349.3918,"LOW":334.013,"OPEN":349.39178,"VOLUME":15888075},{"ADJ_CLOSE":353.2906,"CLOSE":353.2906,"DATE":"2018-10-02","HIGH":354.3831,"LOW":340.4074,"OPEN":338.00055,"VOLUME":11358695},{"ADJ_CLOSE":358.8309,"CLOSE":358.8309,"DATE":"2018-10-03","HIGH":366.0295,"LOW":354.9432,"OPEN":354.94324,"VOLUME":15590847},{"ADJ_CLOSE":357.1394,"CLOSE":357.1394,"DATE":"2018-10-04","HIGH":362.702,"LOW":352.7193,"OPEN":358.8309,"VOLUME":12173386},{"ADJ_CLOSE":351.0777,"CLOSE":351.0777,"DATE":"2018-10-05","HIGH":361.5928,"LOW":346.6743,"OPEN":357.13937,"VOLUME":8147242},{"ADJ_CLOSE":373.4222,"CLOSE":373.4222,"DATE":"2018-10-08","HIGH":376.5112,"LOW":361.5928,"OPEN":366.0295,"VOLUME":39656384},{"ADJ_CLOSE":368.1258,"CLOSE":368.1258,"DATE":"2018-10-09","HIGH":382.1126,"LOW":366.0295,"OPEN":373.42215,"VOLUME":13763173},{"ADJ_CLOSE":363.8666,"CLOSE":363.8666,"DATE":"2018-10-10","HIGH":369.357,"LOW":359.3744,"OPEN":369.30157,"VOLUME":8783261},{"ADJ_CLOSE":357.5831,"CLOSE":357.5831,"DATE":"2018-10-11","HIGH":363.8666,"LOW":352.1647,"OPEN":363.8666,"VOLUME":11157411},{"ADJ_CLOSE":349.8576,"CLOSE":349.8576,"DATE":"2018-10-12","HIGH":370.1889,"LOW":348.2826,"OPEN":358.82532,"VOLUME":7195963},{"ADJ_CLOSE":350.4732,"CLOSE":350.4732,"DATE":"2018-10-16","HIGH":362.6465,"LOW":343.9013,"OPEN":362.64645,"VOLUME":4869903},{"ADJ_CLOSE":348.4379,"CLOSE":348.4379,"DATE":"2018-10-17","HIGH":353.9283,"LOW":346.6188,"OPEN":351.33286,"VOLUME":9270612},{"ADJ_CLOSE":341.6774,"CLOSE":341.6774,"DATE":"2018-10-18","HIGH":347.2843,"LOW":341.2005,"OPEN":348.43787,"VOLUME":5221514},{"ADJ_CLOSE":334.5898,"CLOSE":334.5898,"DATE":"2018-10-19","HIGH":344.9551,"LOW":332.7596,"OPEN":341.67746,"VOLUME":6500729},{"ADJ_CLOSE":332.6376,"CLOSE":332.6376,"DATE":"2018-10-22","HIGH":342.6258,"LOW":331.0903,"OPEN":334.58975,"VOLUME":15740399},{"ADJ_CLOSE":341.2116,"CLOSE":341.2116,"DATE":"2018-10-23","HIGH":342.1821,"LOW":324.9898,"OPEN":331.09033,"VOLUME":10674441},{"ADJ_CLOSE":350.2791,"CLOSE":350.2791,"DATE":"2018-10-24","HIGH":350.501,"LOW":342.1877,"OPEN":341.21155,"VOLUME":17054720},{"ADJ_CLOSE":351.3495,"CLOSE":351.3495,"DATE":"2018-10-25","HIGH":353.163,"LOW":347.3398,"OPEN":353.16302,"VOLUME":13429377},{"ADJ_CLOSE":354.5495,"CLOSE":354.5495,"DATE":"2018-10-26","HIGH":356.0469,"LOW":349.3918,"OPEN":354.66043,"VOLUME":15165235},{"ADJ_CLOSE":343.674,"CLOSE":343.674,"DATE":"2018-10-29","HIGH":366.8059,"LOW":341.1284,"OPEN":364.70407,"VOLUME":13467369},{"ADJ_CLOSE":340.9343,"CLOSE":340.9343,"DATE":"2018-10-30","HIGH":354.9377,"LOW":335.5215,"OPEN":346.61884,"VOLUME":8510068},{"ADJ_CLOSE":351.0445,"CLOSE":351.0445,"DATE":"2018-10-31","HIGH":353.2739,"LOW":341.1007,"OPEN":341.1007,"VOLUME":10779113},{"ADJ_CLOSE":363.2621,"CLOSE":363.2621,"DATE":"2018-11-05","HIGH":371.0208,"LOW":351.0445,"OPEN":366.1404,"VOLUME":15239759},{"ADJ_CLOSE":356.6902,"CLOSE":356.6902,"DATE":"2018-11-06","HIGH":363.1456,"LOW":354.9377,"OPEN":363.14563,"VOLUME":3151480},{"ADJ_CLOSE":354.5606,"CLOSE":354.5606,"DATE":"2018-11-07","HIGH":363.0347,"LOW":349.3918,"OPEN":358.26526,"VOLUME":5355901},{"ADJ_CLOSE":355.6254,"CLOSE":355.6254,"DATE":"2018-11-08","HIGH":358.2652,"LOW":352.564,"OPEN":354.9377,"VOLUME":7011069},{"ADJ_CLOSE":352.3478,"CLOSE":352.3478,"DATE":"2018-11-09","HIGH":356.0469,"LOW":349.3918,"OPEN":355.62543,"VOLUME":3387691},{"ADJ_CLOSE":348.0552,"CLOSE":348.0552,"DATE":"2018-11-12","HIGH":353.1075,"LOW":345.7038,"OPEN":352.34772,"VOLUME":5169800},{"ADJ_CLOSE":344.2618,"CLOSE":344.2618,"DATE":"2018-11-13","HIGH":352.1647,"LOW":339.6865,"OPEN":348.0552,"VOLUME":7783658},{"ADJ_CLOSE":346.5967,"CLOSE":346.5967,"DATE":"2018-11-14","HIGH":349.1145,"LOW":341.3502,"OPEN":349.11453,"VOLUME":6891125},{"ADJ_CLOSE":352.6528,"CLOSE":352.6528,"DATE":"2018-11-15","HIGH":354.9377,"LOW":343.1526,"OPEN":346.59668,"VOLUME":3511224},{"ADJ_CLOSE":357.0673,"CLOSE":357.0673,"DATE":"2018-11-16","HIGH":357.7051,"LOW":349.1256,"OPEN":352.65277,"VOLUME":4696730},{"ADJ_CLOSE":354.8767,"CLOSE":354.8767,"DATE":"2018-11-19","HIGH":357.0673,"LOW":353.2739,"OPEN":357.06732,"VOLUME":3666816},{"ADJ_CLOSE":346.7076,"CLOSE":346.7076,"DATE":"2018-11-20","HIGH":354.8767,"LOW":342.7922,"OPEN":354.8767,"VOLUME":6833154},{"ADJ_CLOSE":360.6832,"CLOSE":360.6832,"DATE":"2018-11-21","HIGH":361.7869,"LOW":349.3918,"OPEN":346.70752,"VOLUME":33690988},{"ADJ_CLOSE":355.7308,"CLOSE":355.7308,"DATE":"2018-11-22","HIGH":360.4836,"LOW":355.4923,"OPEN":360.6833,"VOLUME":4587839},{"ADJ_CLOSE":372.0135,"CLOSE":372.0135,"DATE":"2018-11-23","HIGH":372.6846,"LOW":354.9377,"OPEN":355.73074,"VOLUME":23584932},{"ADJ_CLOSE":376.7497,"CLOSE":376.7497,"DATE":"2018-11-26","HIGH":382.6727,"LOW":371.9636,"OPEN":372.0135,"VOLUME":29589636},{"ADJ_CLOSE":376.8107,"CLOSE":376.8107,"DATE":"2018-11-27","HIGH":387.5476,"LOW":375.7404,"OPEN":376.7497,"VOLUME":13380873},{"ADJ_CLOSE":367.6822,"CLOSE":367.6822,"DATE":"2018-11-28","HIGH":378.2305,"LOW":364.1439,"OPEN":376.81076,"VOLUME":8859948},{"ADJ_CLOSE":377.0714,"CLOSE":377.0714,"DATE":"2018-11-29","HIGH":378.7851,"LOW":367.6933,"OPEN":367.6822,"VOLUME":10589514},{"ADJ_CLOSE":382.2679,"CLOSE":382.2679,"DATE":"2018-11-30","HIGH":384.331,"LOW":370.7435,"OPEN":377.07138,"VOLUME":17470488},{"ADJ_CLOSE":380.7816,"CLOSE":380.7816,"DATE":"2018-12-03","HIGH":391.8179,"LOW":377.1878,"OPEN":388.2131,"VOLUME":10129102},{"ADJ_CLOSE":381.3805,"CLOSE":381.3805,"DATE":"2018-12-04","HIGH":387.5476,"LOW":374.4093,"OPEN":380.78156,"VOLUME":9808631},{"ADJ_CLOSE":380.9812,"CLOSE":380.9812,"DATE":"2018-12-05","HIGH":382.6672,"LOW":377.1213,"OPEN":381.3805,"VOLUME":5135883},{"ADJ_CLOSE":374.7033,"CLOSE":374.7033,"DATE":"2018-12-06","HIGH":377.1213,"LOW":372.9619,"OPEN":380.98126,"VOLUME":9299462},{"ADJ_CLOSE":371.2648,"CLOSE":371.2648,"DATE":"2018-12-07","HIGH":376.4003,"LOW":366.5841,"OPEN":374.70325,"VOLUME":4610432},{"ADJ_CLOSE":363.373,"CLOSE":363.373,"DATE":"2018-12-10","HIGH":366.1404,"LOW":360.8163,"OPEN":371.26483,"VOLUME":5620547},{"ADJ_CLOSE":380.5875,"CLOSE":380.5875,"DATE":"2018-12-11","HIGH":388.2131,"LOW":355.2704,"OPEN":363.58932,"VOLUME":16670239},{"ADJ_CLOSE":382.2402,"CLOSE":382.2402,"DATE":"2018-12-12","HIGH":386.5493,"LOW":378.7851,"OPEN":380.58752,"VOLUME":17438176},{"ADJ_CLOSE":392.2727,"CLOSE":392.2727,"DATE":"2018-12-13","HIGH":393.2044,"LOW":378.419,"OPEN":378.41904,"VOLUME":14819539},{"ADJ_CLOSE":391.2966,"CLOSE":391.2966,"DATE":"2018-12-14","HIGH":393.759,"LOW":387.1039,"OPEN":392.27267,"VOLUME":16152180},{"ADJ_CLOSE":383.9927,"CLOSE":383.9927,"DATE":"2018-12-17","HIGH":392.9271,"LOW":381.558,"OPEN":391.29666,"VOLUME":7693483},{"ADJ_CLOSE":388.1465,"CLOSE":388.1465,"DATE":"2018-12-18","HIGH":392.5944,"LOW":382.6617,"OPEN":383.9926,"VOLUME":10212190},{"ADJ_CLOSE":388.8065,"CLOSE":388.8065,"DATE":"2018-12-19","HIGH":392.5944,"LOW":386.688,"OPEN":388.14655,"VOLUME":9740635},{"ADJ_CLOSE":382.0904,"CLOSE":382.0904,"DATE":"2018-12-20","HIGH":392.6498,"LOW":373.2946,"OPEN":388.8065,"VOLUME":9713660},{"ADJ_CLOSE":380.2436,"CLOSE":380.2436,"DATE":"2018-12-21","HIGH":388.2131,"LOW":376.0842,"OPEN":382.0904,"VOLUME":13865537},{"ADJ_CLOSE":380.593,"CLOSE":380.593,"DATE":"2018-12-24","HIGH":385.4401,"LOW":377.6759,"OPEN":380.24362,"VOLUME":3884616},{"ADJ_CLOSE":382.3566,"CLOSE":382.3566,"DATE":"2018-12-26","HIGH":382.6672,"LOW":373.1338,"OPEN":380.59302,"VOLUME":3407255},{"ADJ_CLOSE":385.1185,"CLOSE":385.1185,"DATE":"2018-12-27","HIGH":385.4346,"LOW":377.4707,"OPEN":382.35663,"VOLUME":3285652},{"ADJ_CLOSE":384.5639,"CLOSE":384.5639,"DATE":"2018-12-28","HIGH":385.4401,"LOW":381.5636,"OPEN":385.1185,"VOLUME":1246975},{"ADJ_CLOSE":398.1957,"CLOSE":398.1957,"DATE":"2019-01-02","HIGH":405.1281,"LOW":384.88,"OPEN":384.88553,"VOLUME":9626731},{"ADJ_CLOSE":403.8304,"CLOSE":403.8304,"DATE":"2019-01-03","HIGH":408.4556,"LOW":394.8682,"OPEN":398.19577,"VOLUME":10686522},{"ADJ_CLOSE":413.1641,"CLOSE":413.1641,"DATE":"2019-01-04","HIGH":413.1697,"LOW":403.7971,"OPEN":403.83035,"VOLUME":7326419},{"ADJ_CLOSE":420.9894,"CLOSE":420.9894,"DATE":"2019-01-07","HIGH":424.2615,"LOW":408.5998,"OPEN":412.726,"VOLUME":10939791},{"ADJ_CLOSE":431.7207,"CLOSE":431.7207,"DATE":"2019-01-08","HIGH":432.0257,"LOW":420.9339,"OPEN":420.93393,"VOLUME":8199244},{"ADJ_CLOSE":440.9158,"CLOSE":440.9158,"DATE":"2019-01-09","HIGH":443.6167,"LOW":428.4209,"OPEN":431.7207,"VOLUME":23875360},{"ADJ_CLOSE":442.0971,"CLOSE":442.0971,"DATE":"2019-01-10","HIGH":443.6721,"LOW":435.3588,"OPEN":440.91583,"VOLUME":13506821},{"ADJ_CLOSE":443.5446,"CLOSE":443.5446,"DATE":"2019-01-11","HIGH":447.5542,"LOW":442.0083,"OPEN":442.0971,"VOLUME":16159862},{"ADJ_CLOSE":440.6219,"CLOSE":440.6219,"DATE":"2019-01-14","HIGH":446.4451,"LOW":435.3533,"OPEN":443.5446,"VOLUME":4988964},{"ADJ_CLOSE":437.017,"CLOSE":437.017,"DATE":"2019-01-15","HIGH":443.1175,"LOW":432.4694,"OPEN":440.62183,"VOLUME":11241888},{"ADJ_CLOSE":431.4711,"CLOSE":431.4711,"DATE":"2019-01-16","HIGH":434.7432,"LOW":428.31,"OPEN":437.017,"VOLUME":6807279},{"ADJ_CLOSE":430.9165,"CLOSE":430.9165,"DATE":"2019-01-17","HIGH":431.3602,"LOW":422.8029,"OPEN":431.4711,"VOLUME":11061646},{"ADJ_CLOSE":445.0586,"CLOSE":445.0586,"DATE":"2019-01-18","HIGH":448.1088,"LOW":435.4087,"OPEN":435.40872,"VOLUME":20859134},{"ADJ_CLOSE":440.8881,"CLOSE":440.8881,"DATE":"2019-01-21","HIGH":445.0586,"LOW":435.3533,"OPEN":445.05862,"VOLUME":1699345},{"ADJ_CLOSE":435.9078,"CLOSE":435.9078,"DATE":"2019-01-22","HIGH":440.8992,"LOW":423.7069,"OPEN":440.88803,"VOLUME":16406837},{"ADJ_CLOSE":435.2978,"CLOSE":435.2978,"DATE":"2019-01-23","HIGH":439.2354,"LOW":428.1436,"OPEN":435.90784,"VOLUME":6778916},{"ADJ_CLOSE":435.9078,"CLOSE":435.9078,"DATE":"2019-01-24","HIGH":435.9078,"LOW":431.1994,"OPEN":435.29776,"VOLUME":8893342},{"ADJ_CLOSE":436.1851,"CLOSE":436.1851,"DATE":"2019-01-25","HIGH":437.9321,"LOW":428.1436,"OPEN":435.9078,"VOLUME":3613858},{"ADJ_CLOSE":434.0333,"CLOSE":434.0333,"DATE":"2019-01-28","HIGH":434.6822,"LOW":421.8934,"OPEN":436.18512,"VOLUME":15478295},{"ADJ_CLOSE":435.6306,"CLOSE":435.6306,"DATE":"2019-01-29","HIGH":437.5716,"LOW":431.4711,"OPEN":434.0334,"VOLUME":8100469},{"ADJ_CLOSE":427.0344,"CLOSE":427.0344,"DATE":"2019-01-30","HIGH":437.5716,"LOW":427.0344,"OPEN":435.63055,"VOLUME":14873669},{"ADJ_CLOSE":434.7432,"CLOSE":434.7432,"DATE":"2019-01-31","HIGH":435.3533,"LOW":423.4296,"OPEN":427.0344,"VOLUME":14370144},{"ADJ_CLOSE":429.8074,"CLOSE":429.8074,"DATE":"2019-02-01","HIGH":437.5383,"LOW":428.7037,"OPEN":434.74326,"VOLUME":6401701},{"ADJ_CLOSE":438.6586,"CLOSE":438.6586,"DATE":"2019-02-04","HIGH":440.8382,"LOW":429.8074,"OPEN":429.80734,"VOLUME":7548710},{"ADJ_CLOSE":439.008,"CLOSE":439.008,"DATE":"2019-02-05","HIGH":440.3446,"LOW":436.8063,"OPEN":438.6586,"VOLUME":10690706},{"ADJ_CLOSE":424.2615,"CLOSE":424.2615,"DATE":"2019-02-06","HIGH":440.8992,"LOW":424.2615,"OPEN":440.8992,"VOLUME":7384156},{"ADJ_CLOSE":429.5301,"CLOSE":429.5301,"DATE":"2019-02-07","HIGH":430.9165,"LOW":425.9252,"OPEN":424.2615,"VOLUME":9337761},{"ADJ_CLOSE":426.9789,"CLOSE":426.9789,"DATE":"2019-02-08","HIGH":436.4624,"LOW":422.4812,"OPEN":429.53003,"VOLUME":3908400},{"ADJ_CLOSE":421.5994,"CLOSE":421.5994,"DATE":"2019-02-11","HIGH":432.5248,"LOW":421.5994,"OPEN":432.5248,"VOLUME":14478674},{"ADJ_CLOSE":426.7017,"CLOSE":426.7017,"DATE":"2019-02-12","HIGH":428.6982,"LOW":424.2615,"OPEN":421.59946,"VOLUME":8901294},{"ADJ_CLOSE":426.3966,"CLOSE":426.3966,"DATE":"2019-02-13","HIGH":430.6392,"LOW":424.3225,"OPEN":426.70163,"VOLUME":5312896},{"ADJ_CLOSE":424.3724,"CLOSE":424.3724,"DATE":"2019-02-14","HIGH":426.4798,"LOW":421.4275,"OPEN":426.39667,"VOLUME":6882686},{"ADJ_CLOSE":426.9235,"CLOSE":426.9235,"DATE":"2019-02-15","HIGH":426.9235,"LOW":419.8802,"OPEN":424.37238,"VOLUME":3528552},{"ADJ_CLOSE":421.4885,"CLOSE":421.4885,"DATE":"2019-02-18","HIGH":424.2615,"LOW":415.9981,"OPEN":426.9235,"VOLUME":2787266},{"ADJ_CLOSE":423.5405,"CLOSE":423.5405,"DATE":"2019-02-19","HIGH":423.5405,"LOW":418.7156,"OPEN":421.48853,"VOLUME":2929695},{"ADJ_CLOSE":423.7069,"CLOSE":423.7069,"DATE":"2019-02-20","HIGH":429.2528,"LOW":419.3256,"OPEN":423.54053,"VOLUME":6804376},{"ADJ_CLOSE":427.0344,"CLOSE":427.0344,"DATE":"2019-02-21","HIGH":432.5248,"LOW":419.8247,"OPEN":423.70685,"VOLUME":7354025},{"ADJ_CLOSE":429.8074,"CLOSE":429.8074,"DATE":"2019-02-22","HIGH":432.5803,"LOW":426.4798,"OPEN":427.03445,"VOLUME":4732973},{"ADJ_CLOSE":436.407,"CLOSE":436.407,"DATE":"2019-02-25","HIGH":438.1262,"LOW":429.8074,"OPEN":429.80737,"VOLUME":6379540},{"ADJ_CLOSE":434.7432,"CLOSE":434.7432,"DATE":"2019-02-26","HIGH":437.0725,"LOW":429.8074,"OPEN":437.07248,"VOLUME":4261976},{"ADJ_CLOSE":428.1436,"CLOSE":428.1436,"DATE":"2019-02-27","HIGH":433.4122,"LOW":421.5384,"OPEN":434.74323,"VOLUME":7633800},{"ADJ_CLOSE":422.5977,"CLOSE":422.5977,"DATE":"2019-02-28","HIGH":436.9006,"LOW":416.5527,"OPEN":428.14362,"VOLUME":14489132},{"ADJ_CLOSE":418.7156,"CLOSE":418.7156,"DATE":"2019-03-01","HIGH":427.0344,"LOW":417.1072,"OPEN":422.59772,"VOLUME":4714545},{"ADJ_CLOSE":414.2788,"CLOSE":414.2788,"DATE":"2019-03-04","HIGH":419.8247,"LOW":408.4501,"OPEN":418.7155,"VOLUME":2424078},{"ADJ_CLOSE":407.6238,"CLOSE":407.6238,"DATE":"2019-03-05","HIGH":414.2788,"LOW":407.6238,"OPEN":414.27887,"VOLUME":4309110},{"ADJ_CLOSE":408.6775,"CLOSE":408.6775,"DATE":"2019-03-06","HIGH":413.9461,"LOW":403.8525,"OPEN":407.62378,"VOLUME":3717610},{"ADJ_CLOSE":409.8976,"CLOSE":409.8976,"DATE":"2019-03-07","HIGH":410.674,"LOW":402.1333,"OPEN":408.6775,"VOLUME":4378964},{"ADJ_CLOSE":415.3769,"CLOSE":415.3769,"DATE":"2019-03-08","HIGH":415.9426,"LOW":399.3604,"OPEN":409.89755,"VOLUME":4234406},{"ADJ_CLOSE":425.3706,"CLOSE":425.3706,"DATE":"2019-03-11","HIGH":429.6964,"LOW":414.5561,"OPEN":415.3769,"VOLUME":16050682},{"ADJ_CLOSE":421.7658,"CLOSE":421.7658,"DATE":"2019-03-12","HIGH":430.8611,"LOW":421.7658,"OPEN":425.37064,"VOLUME":4350005},{"ADJ_CLOSE":438.1262,"CLOSE":438.1262,"DATE":"2019-03-13","HIGH":439.1245,"LOW":421.7658,"OPEN":421.76578,"VOLUME":10685603},{"ADJ_CLOSE":433.6895,"CLOSE":433.6895,"DATE":"2019-03-14","HIGH":445.3414,"LOW":427.0344,"OPEN":438.12622,"VOLUME":14479756},{"ADJ_CLOSE":431.4711,"CLOSE":431.4711,"DATE":"2019-03-15","HIGH":438.1262,"LOW":431.4711,"OPEN":433.68945,"VOLUME":18564358},{"ADJ_CLOSE":428.6982,"CLOSE":428.6982,"DATE":"2019-03-18","HIGH":437.5716,"LOW":428.4209,"OPEN":431.47116,"VOLUME":7012043},{"ADJ_CLOSE":432.5692,"CLOSE":432.5692,"DATE":"2019-03-19","HIGH":435.3533,"LOW":428.6982,"OPEN":428.69815,"VOLUME":10372272},{"ADJ_CLOSE":423.7623,"CLOSE":423.7623,"DATE":"2019-03-20","HIGH":433.1349,"LOW":421.4885,"OPEN":432.56918,"VOLUME":4223696},{"ADJ_CLOSE":420.8785,"CLOSE":420.8785,"DATE":"2019-03-21","HIGH":425.9252,"LOW":418.1998,"OPEN":423.76236,"VOLUME":3458933},{"ADJ_CLOSE":407.5128,"CLOSE":407.5128,"DATE":"2019-03-22","HIGH":420.8785,"LOW":405.96,"OPEN":420.87842,"VOLUME":8619573},{"ADJ_CLOSE":404.4071,"CLOSE":404.4071,"DATE":"2019-03-25","HIGH":410.3967,"LOW":402.0779,"OPEN":407.51282,"VOLUME":11296324},{"ADJ_CLOSE":402.3551,"CLOSE":402.3551,"DATE":"2019-03-26","HIGH":407.6238,"LOW":402.0779,"OPEN":404.40707,"VOLUME":5965378},{"ADJ_CLOSE":394.3136,"CLOSE":394.3136,"DATE":"2019-03-27","HIGH":404.0078,"LOW":391.8179,"OPEN":402.35516,"VOLUME":8865322},{"ADJ_CLOSE":392.6498,"CLOSE":392.6498,"DATE":"2019-03-28","HIGH":396.1437,"LOW":390.9916,"OPEN":393.75897,"VOLUME":24681776},{"ADJ_CLOSE":401.246,"CLOSE":401.246,"DATE":"2019-03-29","HIGH":401.246,"LOW":394.9292,"OPEN":392.64984,"VOLUME":6776302},{"ADJ_CLOSE":402.1333,"CLOSE":402.1333,"DATE":"2019-04-01","HIGH":407.0692,"LOW":401.246,"OPEN":401.24594,"VOLUME":2465118},{"ADJ_CLOSE":400.525,"CLOSE":400.525,"DATE":"2019-04-02","HIGH":405.6771,"LOW":396.5874,"OPEN":402.1333,"VOLUME":7722027},{"ADJ_CLOSE":410.3745,"CLOSE":410.3745,"DATE":"2019-04-03","HIGH":413.1641,"LOW":400.9687,"OPEN":400.525,"VOLUME":9779528},{"ADJ_CLOSE":410.3967,"CLOSE":410.3967,"DATE":"2019-04-04","HIGH":413.7242,"LOW":406.7253,"OPEN":410.3745,"VOLUME":8184747},{"ADJ_CLOSE":406.2373,"CLOSE":406.2373,"DATE":"2019-04-05","HIGH":415.7208,"LOW":404.8508,"OPEN":410.39673,"VOLUME":8205898},{"ADJ_CLOSE":402.0779,"CLOSE":402.0779,"DATE":"2019-04-08","HIGH":406.2373,"LOW":399.3604,"OPEN":406.23734,"VOLUME":12455126},{"ADJ_CLOSE":403.187,"CLOSE":403.187,"DATE":"2019-04-09","HIGH":404.8453,"LOW":395.9219,"OPEN":402.07782,"VOLUME":8583762},{"ADJ_CLOSE":407.3465,"CLOSE":407.3465,"DATE":"2019-04-10","HIGH":409.8421,"LOW":403.187,"OPEN":403.74167,"VOLUME":11388392},{"ADJ_CLOSE":405.4054,"CLOSE":405.4054,"DATE":"2019-04-11","HIGH":410.4022,"LOW":399.3604,"OPEN":407.62375,"VOLUME":4229466},{"ADJ_CLOSE":397.691,"CLOSE":397.691,"DATE":"2019-04-12","HIGH":407.3964,"LOW":397.6023,"OPEN":405.40533,"VOLUME":6462664},{"ADJ_CLOSE":394.6463,"CLOSE":394.6463,"DATE":"2019-04-15","HIGH":407.0692,"LOW":393.759,"OPEN":397.691,"VOLUME":7956344},{"ADJ_CLOSE":400.9687,"CLOSE":400.9687,"DATE":"2019-04-16","HIGH":400.9687,"LOW":395.1455,"OPEN":394.64636,"VOLUME":4772407},{"ADJ_CLOSE":398.1957,"CLOSE":398.1957,"DATE":"2019-04-17","HIGH":401.5233,"LOW":394.3136,"OPEN":401.52325,"VOLUME":17377284},{"ADJ_CLOSE":395.7001,"CLOSE":395.7001,"DATE":"2019-04-18","HIGH":400.9687,"LOW":392.1507,"OPEN":392.15073,"VOLUME":7828232},{"ADJ_CLOSE":387.6585,"CLOSE":387.6585,"DATE":"2019-04-22","HIGH":398.1957,"LOW":385.4956,"OPEN":395.70004,"VOLUME":4644132},{"ADJ_CLOSE":387.1039,"CLOSE":387.1039,"DATE":"2019-04-23","HIGH":388.2131,"LOW":382.9445,"OPEN":387.65848,"VOLUME":6993291},{"ADJ_CLOSE":380.7816,"CLOSE":380.7816,"DATE":"2019-04-24","HIGH":387.6585,"LOW":376.4891,"OPEN":387.10394,"VOLUME":8861824},{"ADJ_CLOSE":371.409,"CLOSE":371.409,"DATE":"2019-04-25","HIGH":377.2322,"LOW":371.0208,"OPEN":380.7816,"VOLUME":14905115},{"ADJ_CLOSE":367.6933,"CLOSE":367.6933,"DATE":"2019-04-26","HIGH":371.409,"LOW":361.0992,"OPEN":371.40906,"VOLUME":12239092},{"ADJ_CLOSE":367.0832,"CLOSE":367.0832,"DATE":"2019-04-29","HIGH":371.2981,"LOW":362.7241,"OPEN":367.69324,"VOLUME":6979785},{"ADJ_CLOSE":372.5182,"CLOSE":372.5182,"DATE":"2019-04-30","HIGH":372.5182,"LOW":362.702,"OPEN":367.08322,"VOLUME":19387362},{"ADJ_CLOSE":373.1282,"CLOSE":373.1282,"DATE":"2019-05-02","HIGH":377.9476,"LOW":363.2621,"OPEN":372.68454,"VOLUME":7733405},{"ADJ_CLOSE":370.9653,"CLOSE":370.9653,"DATE":"2019-05-03","HIGH":384.331,"LOW":370.9653,"OPEN":373.1282,"VOLUME":9900933},{"ADJ_CLOSE":369.7452,"CLOSE":369.7452,"DATE":"2019-05-06","HIGH":369.7452,"LOW":365.2919,"OPEN":370.9653,"VOLUME":5057825},{"ADJ_CLOSE":360.5723,"CLOSE":360.5723,"DATE":"2019-05-07","HIGH":369.7452,"LOW":357.7106,"OPEN":369.7452,"VOLUME":13125603},{"ADJ_CLOSE":374.3483,"CLOSE":374.3483,"DATE":"2019-05-08","HIGH":374.3483,"LOW":358.476,"OPEN":360.5723,"VOLUME":15630768},{"ADJ_CLOSE":367.1387,"CLOSE":367.1387,"DATE":"2019-05-09","HIGH":374.3483,"LOW":366.5841,"OPEN":374.34836,"VOLUME":6209396},{"ADJ_CLOSE":367.6378,"CLOSE":367.6378,"DATE":"2019-05-10","HIGH":374.3483,"LOW":359.4576,"OPEN":373.79376,"VOLUME":4400060},{"ADJ_CLOSE":348.9481,"CLOSE":348.9481,"DATE":"2019-05-13","HIGH":360.3727,"LOW":344.4005,"OPEN":367.6378,"VOLUME":10174126},{"ADJ_CLOSE":350.2237,"CLOSE":350.2237,"DATE":"2019-05-14","HIGH":354.1003,"LOW":349.6691,"OPEN":348.94815,"VOLUME":14331448},{"ADJ_CLOSE":347.9665,"CLOSE":347.9665,"DATE":"2019-05-15","HIGH":354.8212,"LOW":345.0105,"OPEN":350.2237,"VOLUME":12569535},{"ADJ_CLOSE":339.9638,"CLOSE":339.9638,"DATE":"2019-05-16","HIGH":348.2826,"LOW":338.5773,"OPEN":347.96652,"VOLUME":8835642},{"ADJ_CLOSE":327.2193,"CLOSE":327.2193,"DATE":"2019-05-17","HIGH":338.3554,"LOW":327.2193,"OPEN":339.96378,"VOLUME":17556532},{"ADJ_CLOSE":318.9448,"CLOSE":318.9448,"DATE":"2019-05-20","HIGH":327.2193,"LOW":316.1164,"OPEN":327.2193,"VOLUME":8955587},{"ADJ_CLOSE":326.1156,"CLOSE":326.1156,"DATE":"2019-05-22","HIGH":329.7038,"LOW":317.7857,"OPEN":318.94476,"VOLUME":13870532},{"ADJ_CLOSE":327.2082,"CLOSE":327.2082,"DATE":"2019-05-23","HIGH":332.1995,"LOW":318.6841,"OPEN":326.09903,"VOLUME":13235089},{"ADJ_CLOSE":324.4408,"CLOSE":324.4408,"DATE":"2019-05-24","HIGH":326.6536,"LOW":321.6623,"OPEN":327.2082,"VOLUME":2492075},{"ADJ_CLOSE":323.8418,"CLOSE":323.8418,"DATE":"2019-05-27","HIGH":330.2584,"LOW":321.385,"OPEN":324.44077,"VOLUME":2331992},{"ADJ_CLOSE":320.2758,"CLOSE":320.2758,"DATE":"2019-05-28","HIGH":329.97,"LOW":320.2758,"OPEN":323.84183,"VOLUME":27681776},{"ADJ_CLOSE":328.5337,"CLOSE":328.5337,"DATE":"2019-05-29","HIGH":328.5337,"LOW":316.671,"OPEN":320.27585,"VOLUME":15247134},{"ADJ_CLOSE":338.9655,"CLOSE":338.9655,"DATE":"2019-05-30","HIGH":341.0729,"LOW":328.2175,"OPEN":328.53366,"VOLUME":15095977},{"ADJ_CLOSE":344.9551,"CLOSE":344.9551,"DATE":"2019-05-31","HIGH":352.1647,"LOW":333.3419,"OPEN":338.9655,"VOLUME":20888328},{"ADJ_CLOSE":353.2739,"CLOSE":353.2739,"DATE":"2019-06-03","HIGH":356.912,"LOW":348.8483,"OPEN":344.95505,"VOLUME":11178742},{"ADJ_CLOSE":352.1592,"CLOSE":352.1592,"DATE":"2019-06-04","HIGH":357.156,"LOW":352.1592,"OPEN":353.27393,"VOLUME":7525720},{"ADJ_CLOSE":347.6005,"CLOSE":347.6005,"DATE":"2019-06-05","HIGH":354.9377,"LOW":343.9013,"OPEN":352.15924,"VOLUME":6917469},{"ADJ_CLOSE":348.4601,"CLOSE":348.4601,"DATE":"2019-06-06","HIGH":352.1647,"LOW":344.0123,"OPEN":347.6005,"VOLUME":2767395},{"ADJ_CLOSE":351.5769,"CLOSE":351.5769,"DATE":"2019-06-07","HIGH":355.215,"LOW":343.8625,"OPEN":348.4601,"VOLUME":4091869},{"ADJ_CLOSE":357.156,"CLOSE":357.156,"DATE":"2019-06-10","HIGH":362.6964,"LOW":354.1058,"OPEN":351.5768,"VOLUME":3258803},{"ADJ_CLOSE":354.9377,"CLOSE":354.9377,"DATE":"2019-06-11","HIGH":361.0382,"LOW":354.9377,"OPEN":357.15607,"VOLUME":15104037},{"ADJ_CLOSE":352.8857,"CLOSE":352.8857,"DATE":"2019-06-12","HIGH":360.4836,"LOW":352.8635,"OPEN":354.93768,"VOLUME":13222720},{"ADJ_CLOSE":356.0469,"CLOSE":356.0469,"DATE":"2019-06-13","HIGH":360.478,"LOW":353.2739,"OPEN":352.88574,"VOLUME":6166067},{"ADJ_CLOSE":349.78,"CLOSE":349.78,"DATE":"2019-06-14","HIGH":357.7106,"LOW":347.5894,"OPEN":349.50272,"VOLUME":4555418},{"ADJ_CLOSE":346.5578,"CLOSE":346.5578,"DATE":"2019-06-17","HIGH":349.658,"LOW":341.3558,"OPEN":349.77997,"VOLUME":2268576},{"ADJ_CLOSE":352.1647,"CLOSE":352.1647,"DATE":"2019-06-18","HIGH":353.5512,"LOW":346.6188,"OPEN":346.5578,"VOLUME":5638813},{"ADJ_CLOSE":354.9377,"CLOSE":354.9377,"DATE":"2019-06-19","HIGH":354.9377,"LOW":346.6188,"OPEN":352.16476,"VOLUME":3532663},{"ADJ_CLOSE":357.156,"CLOSE":357.156,"DATE":"2019-06-20","HIGH":358.8198,"LOW":354.2278,"OPEN":354.93765,"VOLUME":6910383},{"ADJ_CLOSE":352.1647,"CLOSE":352.1647,"DATE":"2019-06-21","HIGH":360.4836,"LOW":352.1647,"OPEN":357.156,"VOLUME":14204688},{"ADJ_CLOSE":351.8819,"CLOSE":351.8819,"DATE":"2019-06-24","HIGH":354.2722,"LOW":346.8961,"OPEN":352.16473,"VOLUME":4507888},{"ADJ_CLOSE":353.8285,"CLOSE":353.8285,"DATE":"2019-06-25","HIGH":354.1058,"LOW":349.3862,"OPEN":351.8819,"VOLUME":6621376},{"ADJ_CLOSE":353.8285,"CLOSE":353.8285,"DATE":"2019-06-26","HIGH":354.9432,"LOW":349.3973,"OPEN":353.8285,"VOLUME":4499828},{"ADJ_CLOSE":349.3918,"CLOSE":349.3918,"DATE":"2019-06-27","HIGH":352.9966,"LOW":349.3918,"OPEN":353.82852,"VOLUME":2819866},{"ADJ_CLOSE":353.5512,"CLOSE":353.5512,"DATE":"2019-06-28","HIGH":353.8285,"LOW":348.5599,"OPEN":349.39178,"VOLUME":5692564},{"ADJ_CLOSE":353.8285,"CLOSE":353.8285,"DATE":"2019-07-01","HIGH":358.9529,"LOW":351.6212,"OPEN":353.5512,"VOLUME":6723884},{"ADJ_CLOSE":343.8459,"CLOSE":343.8459,"DATE":"2019-07-02","HIGH":350.8337,"LOW":343.8459,"OPEN":353.82852,"VOLUME":6205285},{"ADJ_CLOSE":345.5097,"CLOSE":345.5097,"DATE":"2019-07-03","HIGH":345.5097,"LOW":336.3589,"OPEN":344.12323,"VOLUME":6390016},{"ADJ_CLOSE":343.8459,"CLOSE":343.8459,"DATE":"2019-07-04","HIGH":346.6188,"LOW":341.0175,"OPEN":345.50967,"VOLUME":5545104},{"ADJ_CLOSE":360.2063,"CLOSE":360.2063,"DATE":"2019-07-05","HIGH":360.2063,"LOW":338.3554,"OPEN":343.8459,"VOLUME":14348236},{"ADJ_CLOSE":366.2513,"CLOSE":366.2513,"DATE":"2019-07-08","HIGH":368.8024,"LOW":359.1027,"OPEN":360.20627,"VOLUME":9859660},{"ADJ_CLOSE":377.0658,"CLOSE":377.0658,"DATE":"2019-07-09","HIGH":377.0658,"LOW":366.0295,"OPEN":366.25128,"VOLUME":11995219},{"ADJ_CLOSE":390.1542,"CLOSE":390.1542,"DATE":"2019-07-10","HIGH":390.1542,"LOW":377.0658,"OPEN":377.06586,"VOLUME":15345044},{"ADJ_CLOSE":382.6672,"CLOSE":382.6672,"DATE":"2019-07-11","HIGH":397.0865,"LOW":382.6672,"OPEN":390.15417,"VOLUME":15841879},{"ADJ_CLOSE":377.6759,"CLOSE":377.6759,"DATE":"2019-07-12","HIGH":383.8318,"LOW":377.6759,"OPEN":382.6672,"VOLUME":16466899},{"ADJ_CLOSE":375.6738,"CLOSE":375.6738,"DATE":"2019-07-15","HIGH":379.8942,"LOW":374.9029,"OPEN":376.56668,"VOLUME":2450404},{"ADJ_CLOSE":370.4662,"CLOSE":370.4662,"DATE":"2019-07-17","HIGH":375.4575,"LOW":363.2565,"OPEN":375.6738,"VOLUME":17547968},{"ADJ_CLOSE":372.6846,"CLOSE":372.6846,"DATE":"2019-07-18","HIGH":373.2392,"LOW":369.3016,"OPEN":370.46625,"VOLUME":5060909},{"ADJ_CLOSE":370.9986,"CLOSE":370.9986,"DATE":"2019-07-19","HIGH":375.7847,"LOW":368.8024,"OPEN":372.68454,"VOLUME":4287076},{"ADJ_CLOSE":373.5608,"CLOSE":373.5608,"DATE":"2019-07-22","HIGH":382.1071,"LOW":370.2555,"OPEN":370.9986,"VOLUME":8844387},{"ADJ_CLOSE":370.1889,"CLOSE":370.1889,"DATE":"2019-07-23","HIGH":373.5608,"LOW":363.8111,"OPEN":373.56082,"VOLUME":4546294},{"ADJ_CLOSE":374.3428,"CLOSE":374.3428,"DATE":"2019-07-24","HIGH":378.5078,"LOW":370.1889,"OPEN":370.18893,"VOLUME":5894281},{"ADJ_CLOSE":370.4718,"CLOSE":370.4718,"DATE":"2019-07-25","HIGH":374.3428,"LOW":366.1349,"OPEN":368.40872,"VOLUME":5078291},{"ADJ_CLOSE":375.1802,"CLOSE":375.1802,"DATE":"2019-07-26","HIGH":381.8242,"LOW":371.5754,"OPEN":370.47174,"VOLUME":6211506},{"ADJ_CLOSE":382.1681,"CLOSE":382.1681,"DATE":"2019-07-29","HIGH":382.6672,"LOW":375.1802,"OPEN":375.18027,"VOLUME":5061576},{"ADJ_CLOSE":380.0052,"CLOSE":380.0052,"DATE":"2019-07-30","HIGH":382.0017,"LOW":378.3469,"OPEN":382.1681,"VOLUME":3734091},{"ADJ_CLOSE":372.13,"CLOSE":372.13,"DATE":"2019-07-31","HIGH":379.8942,"LOW":371.5754,"OPEN":380.0052,"VOLUME":7654139},{"ADJ_CLOSE":370.1889,"CLOSE":370.1889,"DATE":"2019-08-01","HIGH":378.7906,"LOW":366.695,"OPEN":372.12997,"VOLUME":5668528},{"ADJ_CLOSE":361.0382,"CLOSE":361.0382,"DATE":"2019-08-02","HIGH":369.5012,"LOW":360.6001,"OPEN":370.18893,"VOLUME":3774337},{"ADJ_CLOSE":346.6133,"CLOSE":346.6133,"DATE":"2019-08-05","HIGH":363.2565,"LOW":345.1214,"OPEN":360.4836,"VOLUME":13591893},{"ADJ_CLOSE":343.9013,"CLOSE":343.9013,"DATE":"2019-08-06","HIGH":354.3831,"LOW":341.4611,"OPEN":346.6188,"VOLUME":13993127},{"ADJ_CLOSE":345.3599,"CLOSE":345.3599,"DATE":"2019-08-07","HIGH":346.4525,"LOW":341.0729,"OPEN":343.90134,"VOLUME":7136369},{"ADJ_CLOSE":363.2565,"CLOSE":363.2565,"DATE":"2019-08-08","HIGH":364.643,"LOW":346.6188,"OPEN":345.35986,"VOLUME":13518993},{"ADJ_CLOSE":379.8942,"CLOSE":379.8942,"DATE":"2019-08-09","HIGH":382.6672,"LOW":363.2288,"OPEN":363.2565,"VOLUME":10256295},{"ADJ_CLOSE":364.4212,"CLOSE":364.4212,"DATE":"2019-08-12","HIGH":375.3632,"LOW":357.7106,"OPEN":379.89426,"VOLUME":10377069},{"ADJ_CLOSE":363.3342,"CLOSE":363.3342,"DATE":"2019-08-13","HIGH":371.8693,"LOW":363.3342,"OPEN":364.4212,"VOLUME":11505812},{"ADJ_CLOSE":342.7367,"CLOSE":342.7367,"DATE":"2019-08-14","HIGH":366.0295,"LOW":342.1877,"OPEN":363.33417,"VOLUME":26212888},{"ADJ_CLOSE":344.4227,"CLOSE":344.4227,"DATE":"2019-08-16","HIGH":349.8299,"LOW":339.0265,"OPEN":342.73676,"VOLUME":7763535},{"ADJ_CLOSE":348.8927,"CLOSE":348.8927,"DATE":"2019-08-19","HIGH":351.832,"LOW":343.6795,"OPEN":346.0643,"VOLUME":6768350},{"ADJ_CLOSE":338.5773,"CLOSE":338.5773,"DATE":"2019-08-20","HIGH":345.4043,"LOW":338.3,"OPEN":348.89267,"VOLUME":10190751},{"ADJ_CLOSE":339.5811,"CLOSE":339.5811,"DATE":"2019-08-21","HIGH":345.6206,"LOW":339.5811,"OPEN":338.5773,"VOLUME":7089560},{"ADJ_CLOSE":333.3641,"CLOSE":333.3641,"DATE":"2019-08-22","HIGH":340.4019,"LOW":333.3087,"OPEN":339.58105,"VOLUME":6839970},{"ADJ_CLOSE":319.2221,"CLOSE":319.2221,"DATE":"2019-08-23","HIGH":343.9013,"LOW":317.281,"OPEN":333.36414,"VOLUME":9295712},{"ADJ_CLOSE":315.0072,"CLOSE":315.0072,"DATE":"2019-08-26","HIGH":323.1985,"LOW":311.957,"OPEN":319.22208,"VOLUME":6784452},{"ADJ_CLOSE":309.4613,"CLOSE":309.4613,"DATE":"2019-08-27","HIGH":321.385,"LOW":309.4613,"OPEN":315.0072,"VOLUME":24521532},{"ADJ_CLOSE":309.4058,"CLOSE":309.4058,"DATE":"2019-08-28","HIGH":314.7854,"LOW":306.5275,"OPEN":309.46127,"VOLUME":5550153},{"ADJ_CLOSE":322.6994,"CLOSE":322.6994,"DATE":"2019-08-29","HIGH":322.6994,"LOW":309.4058,"OPEN":309.40588,"VOLUME":6277212},{"ADJ_CLOSE":336.0761,"CLOSE":336.0761,"DATE":"2019-08-30","HIGH":336.0761,"LOW":324.4352,"OPEN":322.69937,"VOLUME":15472760},{"ADJ_CLOSE":331.6615,"CLOSE":331.6615,"DATE":"2019-09-02","HIGH":336.0761,"LOW":330.3305,"OPEN":336.07605,"VOLUME":1974016},{"ADJ_CLOSE":324.9898,"CLOSE":324.9898,"DATE":"2019-09-03","HIGH":330.264,"LOW":324.9898,"OPEN":331.66153,"VOLUME":8794783},{"ADJ_CLOSE":331.0182,"CLOSE":331.0182,"DATE":"2019-09-04","HIGH":331.0182,"LOW":325.2671,"OPEN":325.2671,"VOLUME":4118014},{"ADJ_CLOSE":341.0729,"CLOSE":341.0729,"DATE":"2019-09-05","HIGH":343.2913,"LOW":330.1475,"OPEN":331.0182,"VOLUME":7461600},{"ADJ_CLOSE":348.5599,"CLOSE":348.5599,"DATE":"2019-09-06","HIGH":350.7783,"LOW":341.0729,"OPEN":341.07294,"VOLUME":2926918},{"ADJ_CLOSE":350.2237,"CLOSE":350.2237,"DATE":"2019-09-09","HIGH":352.2535,"LOW":348.5599,"OPEN":348.55994,"VOLUME":5564650},{"ADJ_CLOSE":351.6157,"CLOSE":351.6157,"DATE":"2019-09-10","HIGH":354.2888,"LOW":342.1821,"OPEN":350.2237,"VOLUME":7421391},{"ADJ_CLOSE":361.0271,"CLOSE":361.0271,"DATE":"2019-09-11","HIGH":361.0271,"LOW":348.0996,"OPEN":351.6157,"VOLUME":7528388},{"ADJ_CLOSE":368.2479,"CLOSE":368.2479,"DATE":"2019-09-12","HIGH":371.5809,"LOW":358.3207,"OPEN":361.02713,"VOLUME":9313635},{"ADJ_CLOSE":374.071,"CLOSE":374.071,"DATE":"2019-09-13","HIGH":374.1376,"LOW":368.2479,"OPEN":368.2478,"VOLUME":7204311},{"ADJ_CLOSE":362.1474,"CLOSE":362.1474,"DATE":"2019-09-16","HIGH":369.9116,"LOW":354.9377,"OPEN":368.8025,"VOLUME":10833514},{"ADJ_CLOSE":366.0295,"CLOSE":366.0295,"DATE":"2019-09-17","HIGH":366.0295,"LOW":354.9931,"OPEN":362.14737,"VOLUME":12732430},{"ADJ_CLOSE":355.7751,"CLOSE":355.7751,"DATE":"2019-09-23","HIGH":367.7487,"LOW":355.0542,"OPEN":364.8094,"VOLUME":10218357},{"ADJ_CLOSE":355.1595,"CLOSE":355.1595,"DATE":"2019-09-24","HIGH":359.8735,"LOW":350.2237,"OPEN":355.7751,"VOLUME":5395282},{"ADJ_CLOSE":354.8822,"CLOSE":354.8822,"DATE":"2019-09-25","HIGH":355.1651,"LOW":347.8944,"OPEN":355.1595,"VOLUME":4952486},{"ADJ_CLOSE":363.2565,"CLOSE":363.2565,"DATE":"2019-09-26","HIGH":363.2621,"LOW":354.8822,"OPEN":354.8822,"VOLUME":5031049},{"ADJ_CLOSE":466.4769,"CLOSE":466.4769,"DATE":"2019-09-27","HIGH":499.1311,"LOW":464.7465,"OPEN":499.13116,"VOLUME":108415504},{"ADJ_CLOSE":446.9997,"CLOSE":446.9997,"DATE":"2019-09-30","HIGH":483.8799,"LOW":432.5803,"OPEN":466.48245,"VOLUME":29214692},{"ADJ_CLOSE":446.1678,"CLOSE":446.1678,"DATE":"2019-10-01","HIGH":446.495,"LOW":435.4143,"OPEN":443.67215,"VOLUME":12575972},{"ADJ_CLOSE":442.0749,"CLOSE":442.0749,"DATE":"2019-10-02","HIGH":446.9997,"LOW":440.3446,"OPEN":446.1733,"VOLUME":5501053},{"ADJ_CLOSE":441.6201,"CLOSE":441.6201,"DATE":"2019-10-03","HIGH":442.8402,"LOW":434.8486,"OPEN":442.23016,"VOLUME":12243077},{"ADJ_CLOSE":452.3792,"CLOSE":452.3792,"DATE":"2019-10-04","HIGH":454.7639,"LOW":441.6201,"OPEN":441.62015,"VOLUME":13607599},{"ADJ_CLOSE":453.0391,"CLOSE":453.0391,"DATE":"2019-10-07","HIGH":457.5369,"LOW":447.7761,"OPEN":452.37915,"VOLUME":8986456},{"ADJ_CLOSE":449.218,"CLOSE":449.218,"DATE":"2019-10-08","HIGH":454.7639,"LOW":447.3324,"OPEN":452.54553,"VOLUME":9981804},{"ADJ_CLOSE":453.1001,"CLOSE":453.1001,"DATE":"2019-10-09","HIGH":455.8731,"LOW":450.6156,"OPEN":449.21796,"VOLUME":6346777},{"ADJ_CLOSE":454.7639,"CLOSE":454.7639,"DATE":"2019-10-10","HIGH":454.7639,"LOW":446.9997,"OPEN":453.10013,"VOLUME":14840293},{"ADJ_CLOSE":457.4259,"CLOSE":457.4259,"DATE":"2019-10-11","HIGH":460.3098,"LOW":454.7639,"OPEN":454.76385,"VOLUME":7905568},{"ADJ_CLOSE":454.7639,"CLOSE":454.7639,"DATE":"2019-10-14","HIGH":457.5369,"LOW":451.991,"OPEN":457.53687,"VOLUME":4041074},{"ADJ_CLOSE":462.5282,"CLOSE":462.5282,"DATE":"2019-10-15","HIGH":462.5282,"LOW":452.6232,"OPEN":454.76395,"VOLUME":6107501},{"ADJ_CLOSE":461.6963,"CLOSE":461.6963,"DATE":"2019-10-16","HIGH":465.8502,"LOW":455.0412,"OPEN":462.5282,"VOLUME":4888763},{"ADJ_CLOSE":476.9475,"CLOSE":476.9475,"DATE":"2019-10-17","HIGH":479.7205,"LOW":461.6963,"OPEN":461.69626,"VOLUME":21049400},{"ADJ_CLOSE":471.5125,"CLOSE":471.5125,"DATE":"2019-10-18","HIGH":476.9475,"LOW":471.4016,"OPEN":476.94748,"VOLUME":4020086},{"ADJ_CLOSE":455.3185,"CLOSE":455.3185,"DATE":"2019-10-21","HIGH":461.6963,"LOW":448.1088,"OPEN":454.76392,"VOLUME":13983822},{"ADJ_CLOSE":457.4814,"CLOSE":457.4814,"DATE":"2019-10-22","HIGH":463.0828,"LOW":449.218,"OPEN":457.53687,"VOLUME":31592700},{"ADJ_CLOSE":454.7085,"CLOSE":454.7085,"DATE":"2019-10-23","HIGH":464.7465,"LOW":451.991,"OPEN":457.48145,"VOLUME":6922716},{"ADJ_CLOSE":471.4016,"CLOSE":471.4016,"DATE":"2019-10-24","HIGH":471.4016,"LOW":447.8315,"OPEN":447.8315,"VOLUME":16612214},{"ADJ_CLOSE":467.464,"CLOSE":467.464,"DATE":"2019-10-25","HIGH":471.4016,"LOW":465.8557,"OPEN":471.40158,"VOLUME":4933012},{"ADJ_CLOSE":468.3514,"CLOSE":468.3514,"DATE":"2019-10-28","HIGH":470.2924,"LOW":464.1919,"OPEN":467.46405,"VOLUME":4871111},{"ADJ_CLOSE":464.1365,"CLOSE":464.1365,"DATE":"2019-10-29","HIGH":465.523,"LOW":459.4779,"OPEN":468.35138,"VOLUME":8210027},{"ADJ_CLOSE":454.7639,"CLOSE":454.7639,"DATE":"2019-10-30","HIGH":463.6318,"LOW":449.218,"OPEN":464.13647,"VOLUME":13319873},{"ADJ_CLOSE":460.3043,"CLOSE":460.3043,"DATE":"2019-11-04","HIGH":465.2956,"LOW":454.7639,"OPEN":461.14172,"VOLUME":7330368},{"ADJ_CLOSE":464.1365,"CLOSE":464.1365,"DATE":"2019-11-05","HIGH":467.5195,"LOW":460.21,"OPEN":460.3043,"VOLUME":15308819},{"ADJ_CLOSE":453.6547,"CLOSE":453.6547,"DATE":"2019-11-06","HIGH":465.8557,"LOW":449.218,"OPEN":464.13644,"VOLUME":11464737},{"ADJ_CLOSE":462.9718,"CLOSE":462.9718,"DATE":"2019-11-07","HIGH":464.4803,"LOW":453.6547,"OPEN":453.6547,"VOLUME":13060997},{"ADJ_CLOSE":460.3098,"CLOSE":460.3098,"DATE":"2019-11-08","HIGH":465.8557,"LOW":460.3098,"OPEN":462.97183,"VOLUME":10301986},{"ADJ_CLOSE":465.8557,"CLOSE":465.8557,"DATE":"2019-11-11","HIGH":467.7968,"LOW":457.5923,"OPEN":460.30978,"VOLUME":17831872},{"ADJ_CLOSE":465.3011,"CLOSE":465.3011,"DATE":"2019-11-12","HIGH":470.847,"LOW":449.279,"OPEN":465.85568,"VOLUME":31946980},{"ADJ_CLOSE":470.2203,"CLOSE":470.2203,"DATE":"2019-11-13","HIGH":476.9475,"LOW":460.3154,"OPEN":465.3011,"VOLUME":24946800},{"ADJ_CLOSE":470.2924,"CLOSE":470.2924,"DATE":"2019-11-14","HIGH":479.7205,"LOW":463.0828,"OPEN":470.2203,"VOLUME":19042188},{"ADJ_CLOSE":474.1746,"CLOSE":474.1746,"DATE":"2019-11-15","HIGH":485.2664,"LOW":470.2924,"OPEN":470.29248,"VOLUME":13473319},{"ADJ_CLOSE":468.6287,"CLOSE":468.6287,"DATE":"2019-11-18","HIGH":479.726,"LOW":463.0717,"OPEN":474.23007,"VOLUME":11663821},{"ADJ_CLOSE":482.438,"CLOSE":482.438,"DATE":"2019-11-19","HIGH":482.438,"LOW":466.4103,"OPEN":468.6287,"VOLUME":6151137},{"ADJ_CLOSE":482.327,"CLOSE":482.327,"DATE":"2019-11-20","HIGH":482.4934,"LOW":475.3725,"OPEN":476.94748,"VOLUME":13499952},{"ADJ_CLOSE":476.9475,"CLOSE":476.9475,"DATE":"2019-11-21","HIGH":482.4934,"LOW":471.4016,"OPEN":482.4934,"VOLUME":5244540},{"ADJ_CLOSE":481.8834,"CLOSE":481.8834,"DATE":"2019-11-22","HIGH":481.8834,"LOW":474.1801,"OPEN":476.94754,"VOLUME":6760163},{"ADJ_CLOSE":470.6807,"CLOSE":470.6807,"DATE":"2019-11-25","HIGH":479.665,"LOW":467.6859,"OPEN":475.89386,"VOLUME":4160045},{"ADJ_CLOSE":473.0654,"CLOSE":473.0654,"DATE":"2019-11-26","HIGH":475.2837,"LOW":457.5369,"OPEN":470.68066,"VOLUME":26448848},{"ADJ_CLOSE":476.8921,"CLOSE":476.8921,"DATE":"2019-11-27","HIGH":499.6857,"LOW":471.4016,"OPEN":493.70728,"VOLUME":11743303},{"ADJ_CLOSE":465.8557,"CLOSE":465.8557,"DATE":"2019-11-28","HIGH":482.4934,"LOW":465.8557,"OPEN":476.9475,"VOLUME":10293530},{"ADJ_CLOSE":468.5732,"CLOSE":468.5732,"DATE":"2019-11-29","HIGH":482.4934,"LOW":463.1382,"OPEN":465.8557,"VOLUME":20263632},{"ADJ_CLOSE":468.3514,"CLOSE":468.3514,"DATE":"2019-12-02","HIGH":476.3929,"LOW":462.1344,"OPEN":468.57324,"VOLUME":11173801},{"ADJ_CLOSE":470.298,"CLOSE":470.298,"DATE":"2019-12-03","HIGH":473.5645,"LOW":465.8557,"OPEN":468.35138,"VOLUME":11318413},{"ADJ_CLOSE":475.0065,"CLOSE":475.0065,"DATE":"2019-12-04","HIGH":475.0065,"LOW":466.4103,"OPEN":470.29803,"VOLUME":14485508},{"ADJ_CLOSE":476.8366,"CLOSE":476.8366,"DATE":"2019-12-05","HIGH":479.1659,"LOW":470.2924,"OPEN":470.29245,"VOLUME":10876771},{"ADJ_CLOSE":476.1156,"CLOSE":476.1156,"DATE":"2019-12-06","HIGH":477.2248,"LOW":471.4016,"OPEN":476.83658,"VOLUME":8071438},{"ADJ_CLOSE":474.1746,"CLOSE":474.1746,"DATE":"2019-12-09","HIGH":476.9475,"LOW":471.4571,"OPEN":476.11566,"VOLUME":8054597},{"ADJ_CLOSE":476.9475,"CLOSE":476.9475,"DATE":"2019-12-10","HIGH":476.9475,"LOW":471.4016,"OPEN":474.17456,"VOLUME":4237255},{"ADJ_CLOSE":474.6127,"CLOSE":474.6127,"DATE":"2019-12-11","HIGH":480.8297,"LOW":471.7344,"OPEN":476.9475,"VOLUME":10565911},{"ADJ_CLOSE":473.3427,"CLOSE":473.3427,"DATE":"2019-12-12","HIGH":476.1101,"LOW":470.2924,"OPEN":474.6127,"VOLUME":9014513},{"ADJ_CLOSE":482.4934,"CLOSE":482.4934,"DATE":"2019-12-13","HIGH":482.4934,"LOW":474.7292,"OPEN":473.34265,"VOLUME":6954704},{"ADJ_CLOSE":485.2664,"CLOSE":485.2664,"DATE":"2019-12-16","HIGH":486.9301,"LOW":474.1746,"OPEN":482.49344,"VOLUME":6694439},{"ADJ_CLOSE":488.0393,"CLOSE":488.0393,"DATE":"2019-12-17","HIGH":495.8036,"LOW":485.2664,"OPEN":485.26636,"VOLUME":22873956},{"ADJ_CLOSE":486.3201,"CLOSE":486.3201,"DATE":"2019-12-18","HIGH":495.249,"LOW":485.4605,"OPEN":488.03934,"VOLUME":8787498},{"ADJ_CLOSE":498.7984,"CLOSE":498.7984,"DATE":"2019-12-19","HIGH":498.7984,"LOW":483.048,"OPEN":486.32013,"VOLUME":19669428},{"ADJ_CLOSE":488.0393,"CLOSE":488.0393,"DATE":"2019-12-20","HIGH":499.1311,"LOW":483.048,"OPEN":499.1311,"VOLUME":27746166},{"ADJ_CLOSE":472.7881,"CLOSE":472.7881,"DATE":"2019-12-23","HIGH":488.0948,"LOW":459.1951,"OPEN":488.03934,"VOLUME":11689768},{"ADJ_CLOSE":460.3098,"CLOSE":460.3098,"DATE":"2019-12-24","HIGH":476.9475,"LOW":457.5369,"OPEN":472.7881,"VOLUME":4612776},{"ADJ_CLOSE":443.6721,"CLOSE":443.6721,"DATE":"2019-12-26","HIGH":457.5369,"LOW":427.0344,"OPEN":460.3098,"VOLUME":1049586},{"ADJ_CLOSE":421.4885,"CLOSE":421.4885,"DATE":"2019-12-27","HIGH":430.3619,"LOW":418.7156,"OPEN":443.67212,"VOLUME":2574370},{"ADJ_CLOSE":418.4383,"CLOSE":418.4383,"DATE":"2019-12-30","HIGH":424.2615,"LOW":404.8508,"OPEN":421.48856,"VOLUME":4383541200},{"ADJ_CLOSE":432.5803,"CLOSE":432.5803,"DATE":"2020-01-02","HIGH":439.79,"LOW":421.4885,"OPEN":418.43826,"VOLUME":24394068},{"ADJ_CLOSE":433.1238,"CLOSE":433.1238,"DATE":"2020-01-03","HIGH":433.1238,"LOW":423.6459,"OPEN":432.303,"VOLUME":12948301},{"ADJ_CLOSE":425.6479,"CLOSE":425.6479,"DATE":"2020-01-06","HIGH":433.1349,"LOW":421.4885,"OPEN":433.12378,"VOLUME":25006918},{"ADJ_CLOSE":413.4414,"CLOSE":413.4414,"DATE":"2020-01-07","HIGH":427.0344,"LOW":408.1284,"OPEN":425.64792,"VOLUME":44445072},{"ADJ_CLOSE":424.0008,"CLOSE":424.0008,"DATE":"2020-01-08","HIGH":424.0008,"LOW":408.7329,"OPEN":413.16965,"VOLUME":88207608},{"ADJ_CLOSE":420.3793,"CLOSE":420.3793,"DATE":"2020-01-09","HIGH":423.2188,"LOW":417.0019,"OPEN":423.2188,"VOLUME":35171396},{"ADJ_CLOSE":412.3433,"CLOSE":412.3433,"DATE":"2020-01-10","HIGH":421.433,"LOW":410.9513,"OPEN":420.3793,"VOLUME":10193347},{"ADJ_CLOSE":410.3967,"CLOSE":410.3967,"DATE":"2020-01-13","HIGH":417.0518,"LOW":410.3967,"OPEN":412.34332,"VOLUME":8871651},{"ADJ_CLOSE":407.6792,"CLOSE":407.6792,"DATE":"2020-01-14","HIGH":413.1697,"LOW":407.6792,"OPEN":410.3967,"VOLUME":6841827},{"ADJ_CLOSE":406.2373,"CLOSE":406.2373,"DATE":"2020-01-15","HIGH":414.8334,"LOW":402.1333,"OPEN":407.67923,"VOLUME":5509654},{"ADJ_CLOSE":402.6324,"CLOSE":402.6324,"DATE":"2020-01-16","HIGH":408.4279,"LOW":402.6324,"OPEN":406.23724,"VOLUME":5426945},{"ADJ_CLOSE":389.5996,"CLOSE":389.5996,"DATE":"2020-01-17","HIGH":404.8508,"LOW":389.5996,"OPEN":402.63248,"VOLUME":12325895},{"ADJ_CLOSE":385.1074,"CLOSE":385.1074,"DATE":"2020-01-20","HIGH":393.759,"LOW":380.0606,"OPEN":389.87686,"VOLUME":10088189},{"ADJ_CLOSE":373.2392,"CLOSE":373.2392,"DATE":"2020-01-21","HIGH":387.0984,"LOW":373.2392,"OPEN":385.10742,"VOLUME":8934346},{"ADJ_CLOSE":374.3483,"CLOSE":374.3483,"DATE":"2020-01-22","HIGH":377.1213,"LOW":371.5754,"OPEN":373.2946,"VOLUME":7642960},{"ADJ_CLOSE":366.0295,"CLOSE":366.0295,"DATE":"2020-01-23","HIGH":374.3483,"LOW":363.2565,"OPEN":374.34836,"VOLUME":7417063},{"ADJ_CLOSE":372.13,"CLOSE":372.13,"DATE":"2020-01-24","HIGH":379.8942,"LOW":368.8024,"OPEN":368.80246,"VOLUME":6772281},{"ADJ_CLOSE":366.3068,"CLOSE":366.3068,"DATE":"2020-01-27","HIGH":368.8024,"LOW":363.5338,"OPEN":372.13,"VOLUME":15509580},{"ADJ_CLOSE":366.5841,"CLOSE":366.5841,"DATE":"2020-01-28","HIGH":373.2392,"LOW":366.0295,"OPEN":366.3401,"VOLUME":21953600},{"ADJ_CLOSE":368.3033,"CLOSE":368.3033,"DATE":"2020-01-29","HIGH":370.4662,"LOW":366.0295,"OPEN":366.58408,"VOLUME":9621448},{"ADJ_CLOSE":368.8024,"CLOSE":368.8024,"DATE":"2020-01-30","HIGH":371.0763,"LOW":359.4299,"OPEN":368.30328,"VOLUME":7597701},{"ADJ_CLOSE":368.6915,"CLOSE":368.6915,"DATE":"2020-01-31","HIGH":370.4662,"LOW":366.0295,"OPEN":368.80243,"VOLUME":12627956},{"ADJ_CLOSE":366.3622,"CLOSE":366.3622,"DATE":"2020-02-03","HIGH":378.175,"LOW":366.0295,"OPEN":368.69147,"VOLUME":5489784},{"ADJ_CLOSE":380.4488,"CLOSE":380.4488,"DATE":"2020-02-04","HIGH":382.6672,"LOW":370.0336,"OPEN":370.0336,"VOLUME":8393874},{"ADJ_CLOSE":388.8287,"CLOSE":388.8287,"DATE":"2020-02-05","HIGH":404.8453,"LOW":388.8287,"OPEN":393.759,"VOLUME":8439386},{"ADJ_CLOSE":404.2962,"CLOSE":404.2962,"DATE":"2020-02-06","HIGH":408.1451,"LOW":395.4228,"OPEN":388.82867,"VOLUME":8710919},{"ADJ_CLOSE":404.6844,"CLOSE":404.6844,"DATE":"2020-02-07","HIGH":404.6844,"LOW":391.5462,"OPEN":404.29617,"VOLUME":4240645},{"ADJ_CLOSE":389.6051,"CLOSE":389.6051,"DATE":"2020-02-10","HIGH":404.6844,"LOW":389.5996,"OPEN":404.68442,"VOLUME":4063127},{"ADJ_CLOSE":393.8145,"CLOSE":393.8145,"DATE":"2020-02-11","HIGH":398.7503,"LOW":390.0432,"OPEN":389.60516,"VOLUME":3170467},{"ADJ_CLOSE":399.2938,"CLOSE":399.2938,"DATE":"2020-02-12","HIGH":402.0224,"LOW":394.8682,"OPEN":393.81445,"VOLUME":4747867},{"ADJ_CLOSE":402.0224,"CLOSE":402.0224,"DATE":"2020-02-13","HIGH":402.0224,"LOW":396.4266,"OPEN":399.29382,"VOLUME":5012332},{"ADJ_CLOSE":388.4904,"CLOSE":388.4904,"DATE":"2020-02-14","HIGH":398.8612,"LOW":388.4904,"OPEN":402.0224,"VOLUME":1695324},{"ADJ_CLOSE":390.2096,"CLOSE":390.2096,"DATE":"2020-02-17","HIGH":390.4315,"LOW":388.5514,"OPEN":388.49036,"VOLUME":1470113},{"ADJ_CLOSE":379.8942,"CLOSE":379.8942,"DATE":"2020-02-18","HIGH":393.7035,"LOW":379.8942,"OPEN":390.20956,"VOLUME":2724625},{"ADJ_CLOSE":379.6724,"CLOSE":379.6724,"DATE":"2020-02-19","HIGH":389.8769,"LOW":377.1047,"OPEN":382.00168,"VOLUME":2661227},{"ADJ_CLOSE":382.6672,"CLOSE":382.6672,"DATE":"2020-02-20","HIGH":388.2131,"LOW":377.1268,"OPEN":379.67242,"VOLUME":4612902},{"ADJ_CLOSE":380.837,"CLOSE":380.837,"DATE":"2020-02-21","HIGH":385.4679,"LOW":380.837,"OPEN":382.66714,"VOLUME":2276366},{"ADJ_CLOSE":367.1387,"CLOSE":367.1387,"DATE":"2020-02-24","HIGH":371.4367,"LOW":366.085,"OPEN":380.83707,"VOLUME":2521394},{"ADJ_CLOSE":348.2771,"CLOSE":348.2771,"DATE":"2020-02-25","HIGH":373.7383,"LOW":348.2771,"OPEN":367.1387,"VOLUME":6902142},{"ADJ_CLOSE":329.9201,"CLOSE":329.9201,"DATE":"2020-02-26","HIGH":345.0715,"LOW":329.9201,"OPEN":348.27704,"VOLUME":12373354},{"ADJ_CLOSE":321.8287,"CLOSE":321.8287,"DATE":"2020-02-27","HIGH":329.9201,"LOW":308.9067,"OPEN":329.92017,"VOLUME":12011681},{"ADJ_CLOSE":302.5844,"CLOSE":302.5844,"DATE":"2020-02-28","HIGH":320.9968,"LOW":302.5844,"OPEN":321.82867,"VOLUME":19207012},{"ADJ_CLOSE":307.8031,"CLOSE":307.8031,"DATE":"2020-03-02","HIGH":313.3434,"LOW":300.2496,"OPEN":302.5844,"VOLUME":12384876},{"ADJ_CLOSE":303.6381,"CLOSE":303.6381,"DATE":"2020-03-03","HIGH":318.3347,"LOW":303.6381,"OPEN":307.80307,"VOLUME":15069038},{"ADJ_CLOSE":316.671,"CLOSE":316.671,"DATE":"2020-03-04","HIGH":318.0464,"LOW":308.1303,"OPEN":311.73514,"VOLUME":13615118},{"ADJ_CLOSE":310.5705,"CLOSE":310.5705,"DATE":"2020-03-05","HIGH":313.3434,"LOW":303.6326,"OPEN":313.34344,"VOLUME":31365000},{"ADJ_CLOSE":294.7647,"CLOSE":294.7647,"DATE":"2020-03-06","HIGH":309.9604,"LOW":294.7647,"OPEN":303.36084,"VOLUME":13567443},{"ADJ_CLOSE":270.3627,"CLOSE":270.3627,"DATE":"2020-03-09","HIGH":291.5425,"LOW":270.3627,"OPEN":282.84097,"VOLUME":12788399},{"ADJ_CLOSE":281.1772,"CLOSE":281.1772,"DATE":"2020-03-10","HIGH":288.3869,"LOW":269.0317,"OPEN":288.38687,"VOLUME":13954035},{"ADJ_CLOSE":260.6574,"CLOSE":260.6574,"DATE":"2020-03-11","HIGH":281.1772,"LOW":260.6574,"OPEN":281.17725,"VOLUME":17684284},{"ADJ_CLOSE":219.0631,"CLOSE":219.0631,"DATE":"2020-03-12","HIGH":237.359,"LOW":213.5172,"OPEN":235.7008,"VOLUME":30995286},{"ADJ_CLOSE":226.2672,"CLOSE":226.2672,"DATE":"2020-03-13","HIGH":240.681,"LOW":216.2902,"OPEN":227.43738,"VOLUME":41338076},{"ADJ_CLOSE":166.377,"CLOSE":166.377,"DATE":"2020-03-16","HIGH":215.791,"LOW":166.377,"OPEN":215.79097,"VOLUME":34326972},{"ADJ_CLOSE":153.6215,"CLOSE":153.6215,"DATE":"2020-03-17","HIGH":179.2435,"LOW":149.7393,"OPEN":166.37708,"VOLUME":26626186},{"ADJ_CLOSE":86.0169,"CLOSE":86.0169,"DATE":"2020-03-18","HIGH":145.8572,"LOW":83.1885,"OPEN":145.85715,"VOLUME":41185512},{"ADJ_CLOSE":100.0481,"CLOSE":100.0481,"DATE":"2020-03-19","HIGH":124.7772,"LOW":94.2748,"OPEN":94.27481,"VOLUME":74158408},{"ADJ_CLOSE":115.1606,"CLOSE":115.1606,"DATE":"2020-03-20","HIGH":127.0011,"LOW":110.9735,"OPEN":100.04803,"VOLUME":87295984},{"ADJ_CLOSE":108.7108,"CLOSE":108.7108,"DATE":"2020-03-23","HIGH":131.1606,"LOW":108.7108,"OPEN":116.463974,"VOLUME":73617576},{"ADJ_CLOSE":108.1451,"CLOSE":108.1451,"DATE":"2020-03-24","HIGH":127.5557,"LOW":108.1451,"OPEN":117.63414,"VOLUME":66828144},{"ADJ_CLOSE":130.2732,"CLOSE":130.2732,"DATE":"2020-03-25","HIGH":134.7654,"LOW":116.4085,"OPEN":119.236855,"VOLUME":69390792},{"ADJ_CLOSE":129.7741,"CLOSE":129.7741,"DATE":"2020-03-26","HIGH":145.8572,"LOW":124.7828,"OPEN":130.32869,"VOLUME":57692244},{"ADJ_CLOSE":124.7828,"CLOSE":124.7828,"DATE":"2020-03-27","HIGH":134.7654,"LOW":117.8504,"OPEN":127.50029,"VOLUME":30726440},{"ADJ_CLOSE":128.1658,"CLOSE":128.1658,"DATE":"2020-03-30","HIGH":135.6527,"LOW":123.6736,"OPEN":124.7828,"VOLUME":25488696},{"ADJ_CLOSE":122.0098,"CLOSE":122.0098,"DATE":"2020-03-31","HIGH":136.9838,"LOW":122.0098,"OPEN":134.21078,"VOLUME":32773032},{"ADJ_CLOSE":110.918,"CLOSE":110.918,"DATE":"2020-04-01","HIGH":124.2282,"LOW":110.918,"OPEN":122.56439,"VOLUME":35504488},{"ADJ_CLOSE":115.3547,"CLOSE":115.3547,"DATE":"2020-04-02","HIGH":121.4552,"LOW":113.7464,"OPEN":117.01847,"VOLUME":31985440},{"ADJ_CLOSE":116.5194,"CLOSE":116.5194,"DATE":"2020-04-03","HIGH":121.4552,"LOW":114.2456,"OPEN":121.45525,"VOLUME":24713440},{"ADJ_CLOSE":121.9599,"CLOSE":121.9599,"DATE":"2020-04-06","HIGH":123.6736,"LOW":118.9596,"OPEN":120.89509,"VOLUME":37664480},{"ADJ_CLOSE":121.9599,"CLOSE":121.9599,"DATE":"2020-04-07","HIGH":135.0815,"LOW":121.3443,"OPEN":127.44479,"VOLUME":57527080},{"ADJ_CLOSE":139.7401,"CLOSE":139.7401,"DATE":"2020-04-08","HIGH":139.7401,"LOW":125.892,"OPEN":126.44657,"VOLUME":49646304},{"ADJ_CLOSE":157.5591,"CLOSE":157.5591,"DATE":"2020-04-09","HIGH":168.8117,"LOW":146.4118,"OPEN":147.52101,"VOLUME":76692656},{"ADJ_CLOSE":155.2852,"CLOSE":155.2852,"DATE":"2020-04-13","HIGH":166.8207,"LOW":144.3099,"OPEN":160.8311,"VOLUME":46825264},{"ADJ_CLOSE":168.0408,"CLOSE":168.0408,"DATE":"2020-04-14","HIGH":171.9229,"LOW":156.949,"OPEN":161.9403,"VOLUME":69490576},{"ADJ_CLOSE":164.2141,"CLOSE":164.2141,"DATE":"2020-04-15","HIGH":171.9229,"LOW":161.6686,"OPEN":171.86745,"VOLUME":61215024},{"ADJ_CLOSE":162.7722,"CLOSE":162.7722,"DATE":"2020-04-16","HIGH":168.2626,"LOW":159.722,"OPEN":166.4325,"VOLUME":48694088},{"ADJ_CLOSE":175.7496,"CLOSE":175.7496,"DATE":"2020-04-17","HIGH":176.0824,"LOW":170.8138,"OPEN":174.69588,"VOLUME":49973192},{"ADJ_CLOSE":169.15,"CLOSE":169.15,"DATE":"2020-04-20","HIGH":175.1895,"LOW":168.1517,"OPEN":175.18948,"VOLUME":35712896},{"ADJ_CLOSE":160.8866,"CLOSE":160.8866,"DATE":"2020-04-21","HIGH":168.5899,"LOW":160.8311,"OPEN":168.58986,"VOLUME":34474884},{"ADJ_CLOSE":161.9958,"CLOSE":161.9958,"DATE":"2020-04-22","HIGH":169.15,"LOW":161.9958,"OPEN":165.15697,"VOLUME":31371024},{"ADJ_CLOSE":170.2481,"CLOSE":170.2481,"DATE":"2020-04-23","HIGH":170.2481,"LOW":161.9958,"OPEN":161.9958,"VOLUME":16232690},{"ADJ_CLOSE":164.4415,"CLOSE":164.4415,"DATE":"2020-04-24","HIGH":171.6456,"LOW":163.6041,"OPEN":171.64563,"VOLUME":31468050},{"ADJ_CLOSE":168.5954,"CLOSE":168.5954,"DATE":"2020-04-27","HIGH":172.4775,"LOW":163.7705,"OPEN":166.4325,"VOLUME":22693534},{"ADJ_CLOSE":174.4186,"CLOSE":174.4186,"DATE":"2020-04-28","HIGH":174.6959,"LOW":168.8727,"OPEN":170.25917,"VOLUME":39640356},{"ADJ_CLOSE":181.6283,"CLOSE":181.6283,"DATE":"2020-04-29","HIGH":186.065,"LOW":176.0824,"OPEN":176.0824,"VOLUME":31965984},{"ADJ_CLOSE":174.9732,"CLOSE":174.9732,"DATE":"2020-04-30","HIGH":181.6283,"LOW":174.6959,"OPEN":181.62828,"VOLUME":29389614},{"ADJ_CLOSE":158.6128,"CLOSE":158.6128,"DATE":"2020-05-04","HIGH":165.767,"LOW":149.7393,"OPEN":160.27657,"VOLUME":80359216},{"ADJ_CLOSE":160.3875,"CLOSE":160.3875,"DATE":"2020-05-05","HIGH":168.0408,"LOW":159.2228,"OPEN":165.2679,"VOLUME":33504220},{"ADJ_CLOSE":152.5012,"CLOSE":152.5012,"DATE":"2020-05-06","HIGH":162.7167,"LOW":152.5012,"OPEN":162.71675,"VOLUME":35588856},{"ADJ_CLOSE":144.138,"CLOSE":144.138,"DATE":"2020-05-07","HIGH":160.2766,"LOW":144.138,"OPEN":155.34073,"VOLUME":66651436},{"ADJ_CLOSE":139.7734,"CLOSE":139.7734,"DATE":"2020-05-08","HIGH":151.4697,"LOW":134.7654,"OPEN":148.9075,"VOLUME":86656320},{"ADJ_CLOSE":130.1068,"CLOSE":130.1068,"DATE":"2020-05-11","HIGH":141.4205,"LOW":126.136,"OPEN":139.75667,"VOLUME":59843672},{"ADJ_CLOSE":125.6147,"CLOSE":125.6147,"DATE":"2020-05-12","HIGH":135.8746,"LOW":124.7828,"OPEN":133.10721,"VOLUME":50198620},{"ADJ_CLOSE":119.2369,"CLOSE":119.2369,"DATE":"2020-05-13","HIGH":127.5557,"LOW":111.3062,"OPEN":126.335655,"VOLUME":77212968},{"ADJ_CLOSE":127.5613,"CLOSE":127.5613,"DATE":"2020-05-14","HIGH":130.3287,"LOW":112.5818,"OPEN":123.67362,"VOLUME":54550864},{"ADJ_CLOSE":124.7273,"CLOSE":124.7273,"DATE":"2020-05-15","HIGH":135.8746,"LOW":123.9897,"OPEN":130.32866,"VOLUME":63326224},{"ADJ_CLOSE":129.7741,"CLOSE":129.7741,"DATE":"2020-05-18","HIGH":133.1016,"LOW":128.1103,"OPEN":130.93874,"VOLUME":61821184},{"ADJ_CLOSE":118.5658,"CLOSE":118.5658,"DATE":"2020-05-19","HIGH":135.8635,"LOW":118.5658,"OPEN":130.38966,"VOLUME":69899584},{"ADJ_CLOSE":115.4657,"CLOSE":115.4657,"DATE":"2020-05-20","HIGH":123.9509,"LOW":115.0775,"OPEN":120.35164,"VOLUME":55579172},{"ADJ_CLOSE":116.7412,"CLOSE":116.7412,"DATE":"2020-05-22","HIGH":123.119,"LOW":116.5194,"OPEN":120.90063,"VOLUME":47264688},{"ADJ_CLOSE":110.9125,"CLOSE":110.9125,"DATE":"2020-05-25","HIGH":118.5714,"LOW":109.9198,"OPEN":118.57139,"VOLUME":59073248},{"ADJ_CLOSE":70.9875,"CLOSE":70.9875,"DATE":"2020-05-26","HIGH":89.9545,"LOW":52.6861,"OPEN":110.91242,"VOLUME":393247872},{"ADJ_CLOSE":39.4314,"CLOSE":39.4314,"DATE":"2020-05-27","HIGH":72.6513,"LOW":37.7121,"OPEN":72.096794,"VOLUME":935679620},{"ADJ_CLOSE":44.3672,"CLOSE":44.3672,"DATE":"2020-05-28","HIGH":51.8542,"LOW":42.2043,"OPEN":44.3672,"VOLUME":557994110},{"ADJ_CLOSE":47.6948,"CLOSE":47.6948,"DATE":"2020-05-29","HIGH":50.745,"LOW":45.4764,"OPEN":49.358574,"VOLUME":256408704},{"ADJ_CLOSE":51.5769,"CLOSE":51.5769,"DATE":"2020-06-01","HIGH":51.5769,"LOW":49.6358,"OPEN":49.913128,"VOLUME":119412112},{"ADJ_CLOSE":70.9875,"CLOSE":70.9875,"DATE":"2020-06-02","HIGH":80.3546,"LOW":54.3498,"OPEN":54.349804,"VOLUME":335022464},{"ADJ_CLOSE":87.0707,"CLOSE":87.0707,"DATE":"2020-06-03","HIGH":96.4987,"LOW":78.7518,"OPEN":80.69291,"VOLUME":354308928},{"ADJ_CLOSE":80.4156,"CLOSE":80.4156,"DATE":"2020-06-04","HIGH":89.7881,"LOW":78.7573,"OPEN":88.73446,"VOLUME":208483328},{"ADJ_CLOSE":87.0707,"CLOSE":87.0707,"DATE":"2020-06-05","HIGH":94.2803,"LOW":84.2977,"OPEN":90.67554,"VOLUME":257502400},{"ADJ_CLOSE":116.4639,"CLOSE":116.4639,"DATE":"2020-06-08","HIGH":116.4639,"LOW":94.2803,"OPEN":94.2803,"VOLUME":366016448},{"ADJ_CLOSE":131.7152,"CLOSE":131.7152,"DATE":"2020-06-09","HIGH":143.0787,"LOW":114.0293,"OPEN":125.33741,"VOLUME":296149472},{"ADJ_CLOSE":80.4156,"CLOSE":80.4156,"DATE":"2020-06-10","HIGH":115.9093,"LOW":72.1522,"OPEN":102.59921,"VOLUME":383175040},{"ADJ_CLOSE":80.4156,"CLOSE":80.4156,"DATE":"2020-06-11","HIGH":80.4156,"LOW":61.5595,"OPEN":74.81424,"VOLUME":263569424},{"ADJ_CLOSE":79.861,"CLOSE":79.861,"DATE":"2020-06-12","HIGH":96.7205,"LOW":74.8697,"OPEN":91.50739,"VOLUME":222323328},{"ADJ_CLOSE":73.6496,"CLOSE":73.6496,"DATE":"2020-06-15","HIGH":79.6946,"LOW":69.4347,"OPEN":76.25617,"VOLUME":98880032},{"ADJ_CLOSE":66.5508,"CLOSE":66.5508,"DATE":"2020-06-16","HIGH":82.523,"LOW":66.5508,"OPEN":82.522995,"VOLUME":160537440},{"ADJ_CLOSE":68.7692,"CLOSE":68.7692,"DATE":"2020-06-17","HIGH":70.9321,"LOW":61.615,"OPEN":68.7692,"VOLUME":130917568},{"ADJ_CLOSE":67.6711,"CLOSE":67.6711,"DATE":"2020-06-18","HIGH":74.7033,"LOW":63.7779,"OPEN":69.82291,"VOLUME":66830652},{"ADJ_CLOSE":67.1054,"CLOSE":67.1054,"DATE":"2020-06-19","HIGH":70.1557,"LOW":66.5508,"OPEN":67.1054,"VOLUME":84667448},{"ADJ_CLOSE":61.0049,"CLOSE":61.0049,"DATE":"2020-06-22","HIGH":67.66,"LOW":61.0049,"OPEN":67.65998,"VOLUME":84508192},{"ADJ_CLOSE":60.4503,"CLOSE":60.4503,"DATE":"2020-06-23","HIGH":62.946,"LOW":55.459,"OPEN":61.282185,"VOLUME":112871320},{"ADJ_CLOSE":66.5508,"CLOSE":66.5508,"DATE":"2020-06-24","HIGH":66.5508,"LOW":59.7294,"OPEN":63.500553,"VOLUME":84916816},{"ADJ_CLOSE":65.7023,"CLOSE":65.7023,"DATE":"2020-06-25","HIGH":71.5421,"LOW":65.7023,"OPEN":66.55082,"VOLUME":62313944},{"ADJ_CLOSE":61.3654,"CLOSE":61.3654,"DATE":"2020-06-26","HIGH":68.209,"LOW":61.3654,"OPEN":66.60628,"VOLUME":50960320},{"ADJ_CLOSE":65.1643,"CLOSE":65.1643,"DATE":"2020-06-30","HIGH":65.7189,"LOW":61.3654,"OPEN":61.36536,"VOLUME":63560092},{"ADJ_CLOSE":66.4399,"CLOSE":66.4399,"DATE":"2020-07-01","HIGH":68.4863,"LOW":65.4416,"OPEN":66.55082,"VOLUME":43334416},{"ADJ_CLOSE":63.2787,"CLOSE":63.2787,"DATE":"2020-07-02","HIGH":67.7709,"LOW":61.0604,"OPEN":67.10537,"VOLUME":69612240},{"ADJ_CLOSE":62.9515,"CLOSE":62.9515,"DATE":"2020-07-03","HIGH":66.2735,"LOW":62.1696,"OPEN":65.33069,"VOLUME":26216568},{"ADJ_CLOSE":63.9997,"CLOSE":63.9997,"DATE":"2020-07-06","HIGH":65.4472,"LOW":63.7779,"OPEN":64.88705,"VOLUME":25603648},{"ADJ_CLOSE":62.6132,"CLOSE":62.6132,"DATE":"2020-07-07","HIGH":63.7224,"LOW":62.6132,"OPEN":63.72238,"VOLUME":18533668},{"ADJ_CLOSE":61.6704,"CLOSE":61.6704,"DATE":"2020-07-08","HIGH":63.0014,"LOW":60.4503,"OPEN":63.001415,"VOLUME":36917316},{"ADJ_CLOSE":61.0049,"CLOSE":61.0049,"DATE":"2020-07-09","HIGH":63.7779,"LOW":60.4503,"OPEN":62.66867,"VOLUME":44138920},{"ADJ_CLOSE":62.1141,"CLOSE":62.1141,"DATE":"2020-07-10","HIGH":62.946,"LOW":61.0049,"OPEN":62.66869,"VOLUME":31223904},{"ADJ_CLOSE":61.9477,"CLOSE":61.9477,"DATE":"2020-07-13","HIGH":65.2198,"LOW":61.2822,"OPEN":65.21978,"VOLUME":29761240},{"ADJ_CLOSE":60.6056,"CLOSE":60.6056,"DATE":"2020-07-14","HIGH":61.8923,"LOW":59.8957,"OPEN":61.89225,"VOLUME":21373604},{"ADJ_CLOSE":58.4483,"CLOSE":58.4483,"DATE":"2020-07-15","HIGH":62.2805,"LOW":57.6885,"OPEN":61.004963,"VOLUME":25687150},{"ADJ_CLOSE":56.2964,"CLOSE":56.2964,"DATE":"2020-07-17","HIGH":57.6774,"LOW":55.459,"OPEN":57.67733,"VOLUME":17124196},{"ADJ_CLOSE":54.3504,"CLOSE":54.3504,"DATE":"2020-07-20","HIGH":57.3335,"LOW":53.2407,"OPEN":56.290913,"VOLUME":55055776},{"ADJ_CLOSE":59.3411,"CLOSE":59.3411,"DATE":"2020-07-21","HIGH":59.3411,"LOW":55.4036,"OPEN":55.403515,"VOLUME":23007856},{"ADJ_CLOSE":62.946,"CLOSE":62.946,"DATE":"2020-07-22","HIGH":65.1643,"LOW":60.7276,"OPEN":60.72764,"VOLUME":31966760},{"ADJ_CLOSE":64.7761,"CLOSE":64.7761,"DATE":"2020-07-23","HIGH":65.1033,"LOW":63.7779,"OPEN":64.88702,"VOLUME":24564014},{"ADJ_CLOSE":64.2104,"CLOSE":64.2104,"DATE":"2020-07-24","HIGH":64.826,"LOW":62.6687,"OPEN":64.826,"VOLUME":20522812},{"ADJ_CLOSE":67.3827,"CLOSE":67.3827,"DATE":"2020-07-27","HIGH":67.599,"LOW":64.6098,"OPEN":65.16434,"VOLUME":41259660},{"ADJ_CLOSE":74.2596,"CLOSE":74.2596,"DATE":"2020-07-28","HIGH":74.8641,"LOW":67.3827,"OPEN":69.26829,"VOLUME":84986128},{"ADJ_CLOSE":81.6357,"CLOSE":81.6357,"DATE":"2020-07-29","HIGH":81.6357,"LOW":74.8697,"OPEN":74.8697,"VOLUME":115808424},{"ADJ_CLOSE":77.088,"CLOSE":77.088,"DATE":"2020-07-30","HIGH":85.9615,"LOW":64.2215,"OPEN":82.633896,"VOLUME":129151320},{"ADJ_CLOSE":72.1522,"CLOSE":72.1522,"DATE":"2020-07-31","HIGH":79.861,"LOW":69.3792,"OPEN":77.08805,"VOLUME":56019496},{"ADJ_CLOSE":76.8107,"CLOSE":76.8107,"DATE":"2020-08-03","HIGH":77.0769,"LOW":74.9251,"OPEN":74.925095,"VOLUME":35908104},{"ADJ_CLOSE":78.4745,"CLOSE":78.4745,"DATE":"2020-08-04","HIGH":80.3601,"LOW":76.5445,"OPEN":79.36185,"VOLUME":56306844},{"ADJ_CLOSE":79.0291,"CLOSE":79.0291,"DATE":"2020-08-05","HIGH":80.41,"LOW":75.4243,"OPEN":79.3064,"VOLUME":50253832},{"ADJ_CLOSE":75.3633,"CLOSE":75.3633,"DATE":"2020-08-06","HIGH":80.0773,"LOW":73.3168,"OPEN":79.0846,"VOLUME":37023088},{"ADJ_CLOSE":73.4666,"CLOSE":73.4666,"DATE":"2020-08-07","HIGH":75.3633,"LOW":72.6513,"OPEN":75.3633,"VOLUME":30364442},{"ADJ_CLOSE":76.7553,"CLOSE":76.7553,"DATE":"2020-08-10","HIGH":77.4762,"LOW":70.9875,"OPEN":73.466576,"VOLUME":37255604},{"ADJ_CLOSE":77.8478,"CLOSE":77.8478,"DATE":"2020-08-11","HIGH":79.7445,"LOW":77.6426,"OPEN":77.6426,"VOLUME":38464064},{"ADJ_CLOSE":76.7775,"CLOSE":76.7775,"DATE":"2020-08-12","HIGH":79.4173,"LOW":76.2561,"OPEN":77.91996,"VOLUME":19740650},{"ADJ_CLOSE":73.7605,"CLOSE":73.7605,"DATE":"2020-08-13","HIGH":78.419,"LOW":73.7605,"OPEN":77.36533,"VOLUME":22111012},{"ADJ_CLOSE":74.2042,"CLOSE":74.2042,"DATE":"2020-08-14","HIGH":75.9234,"LOW":72.0967,"OPEN":73.48323,"VOLUME":19357124},{"ADJ_CLOSE":73.9324,"CLOSE":73.9324,"DATE":"2020-08-17","HIGH":77.5872,"LOW":73.7605,"OPEN":77.58715,"VOLUME":17981316},{"ADJ_CLOSE":73.3501,"CLOSE":73.3501,"DATE":"2020-08-18","HIGH":74.0378,"LOW":72.2354,"OPEN":74.03779,"VOLUME":19741012},{"ADJ_CLOSE":73.2059,"CLOSE":73.2059,"DATE":"2020-08-19","HIGH":73.4832,"LOW":69.8728,"OPEN":72.09672,"VOLUME":25797628},{"ADJ_CLOSE":72.3796,"CLOSE":72.3796,"DATE":"2020-08-20","HIGH":74.6256,"LOW":72.2076,"OPEN":73.20594,"VOLUME":12109249},{"ADJ_CLOSE":72.191,"CLOSE":72.191,"DATE":"2020-08-21","HIGH":74.0267,"LOW":71.5421,"OPEN":73.150444,"VOLUME":11368918},{"ADJ_CLOSE":70.8766,"CLOSE":70.8766,"DATE":"2020-08-24","HIGH":73.095,"LOW":70.4329,"OPEN":72.196526,"VOLUME":15702154},{"ADJ_CLOSE":70.444,"CLOSE":70.444,"DATE":"2020-08-25","HIGH":71.5421,"LOW":69.6066,"OPEN":71.04295,"VOLUME":12016586},{"ADJ_CLOSE":66.8836,"CLOSE":66.8836,"DATE":"2020-08-26","HIGH":70.3775,"LOW":66.8836,"OPEN":70.37752,"VOLUME":21307680},{"ADJ_CLOSE":70.9321,"CLOSE":70.9321,"DATE":"2020-08-27","HIGH":71.5421,"LOW":65.0035,"OPEN":67.43818,"VOLUME":27990904},{"ADJ_CLOSE":73.4832,"CLOSE":73.4832,"DATE":"2020-08-28","HIGH":74.8697,"LOW":72.4849,"OPEN":74.869675,"VOLUME":29937478},{"ADJ_CLOSE":72.74,"CLOSE":72.74,"DATE":"2020-08-31","HIGH":74.5924,"LOW":72.6513,"OPEN":73.48315,"VOLUME":9775525},{"ADJ_CLOSE":70.5605,"CLOSE":70.5605,"DATE":"2020-09-01","HIGH":73.2059,"LOW":69.8784,"OPEN":72.75113,"VOLUME":9681997},{"ADJ_CLOSE":72.0967,"CLOSE":72.0967,"DATE":"2020-09-02","HIGH":72.9286,"LOW":70.5605,"OPEN":70.88215,"VOLUME":13405161},{"ADJ_CLOSE":71.5421,"CLOSE":71.5421,"DATE":"2020-09-03","HIGH":73.1449,"LOW":69.3238,"OPEN":72.09669,"VOLUME":6020825},{"ADJ_CLOSE":71.0596,"CLOSE":71.0596,"DATE":"2020-09-04","HIGH":72.1023,"LOW":70.4329,"OPEN":72.09668,"VOLUME":6961916},{"ADJ_CLOSE":71.6641,"CLOSE":71.6641,"DATE":"2020-09-07","HIGH":72.1078,"LOW":71.0596,"OPEN":72.10777,"VOLUME":3217872},{"ADJ_CLOSE":70.8766,"CLOSE":70.8766,"DATE":"2020-09-08","HIGH":71.6641,"LOW":70.5494,"OPEN":71.65302,"VOLUME":4765501},{"ADJ_CLOSE":70.2666,"CLOSE":70.2666,"DATE":"2020-09-09","HIGH":71.2648,"LOW":70.1557,"OPEN":71.26486,"VOLUME":3004327},{"ADJ_CLOSE":69.651,"CLOSE":69.651,"DATE":"2020-09-10","HIGH":70.9709,"LOW":69.2295,"OPEN":70.266594,"VOLUME":4169548},{"ADJ_CLOSE":72.0413,"CLOSE":72.0413,"DATE":"2020-09-11","HIGH":74.3151,"LOW":69.3238,"OPEN":69.65102,"VOLUME":30261230},{"ADJ_CLOSE":71.4312,"CLOSE":71.4312,"DATE":"2020-09-14","HIGH":72.0967,"LOW":70.7102,"OPEN":72.04125,"VOLUME":9998825},{"ADJ_CLOSE":69.8894,"CLOSE":69.8894,"DATE":"2020-09-15","HIGH":71.5421,"LOW":69.8229,"OPEN":70.71574,"VOLUME":7478009},{"ADJ_CLOSE":66.6617,"CLOSE":66.6617,"DATE":"2020-09-16","HIGH":70.9875,"LOW":66.5508,"OPEN":70.9875,"VOLUME":10429666},{"ADJ_CLOSE":71.764,"CLOSE":71.764,"DATE":"2020-09-17","HIGH":72.8731,"LOW":69.9394,"OPEN":66.661766,"VOLUME":45058284},{"ADJ_CLOSE":73.2724,"CLOSE":73.2724,"DATE":"2020-09-21","HIGH":78.6852,"LOW":72.374,"OPEN":74.86962,"VOLUME":60157400},{"ADJ_CLOSE":70.0891,"CLOSE":70.0891,"DATE":"2020-09-22","HIGH":74.8641,"LOW":70.0891,"OPEN":74.86412,"VOLUME":12527864},{"ADJ_CLOSE":70.4329,"CLOSE":70.4329,"DATE":"2020-09-23","HIGH":72.0967,"LOW":69.3238,"OPEN":72.09667,"VOLUME":8671016},{"ADJ_CLOSE":70.1557,"CLOSE":70.1557,"DATE":"2020-09-24","HIGH":71.5421,"LOW":69.9005,"OPEN":71.43126,"VOLUME":6921039},{"ADJ_CLOSE":70.3719,"CLOSE":70.3719,"DATE":"2020-09-25","HIGH":70.9709,"LOW":70.1557,"OPEN":70.161156,"VOLUME":6852304},{"ADJ_CLOSE":71.5421,"CLOSE":71.5421,"DATE":"2020-09-28","HIGH":72.0967,"LOW":70.7657,"OPEN":71.8194,"VOLUME":5504263},{"ADJ_CLOSE":71.2094,"CLOSE":71.2094,"DATE":"2020-09-29","HIGH":71.8194,"LOW":70.9875,"OPEN":71.54215,"VOLUME":6879910},{"ADJ_CLOSE":71.0707,"CLOSE":71.0707,"DATE":"2020-09-30","HIGH":72.0967,"LOW":70.9321,"OPEN":71.5421,"VOLUME":11076937},{"ADJ_CLOSE":70.921,"CLOSE":70.921,"DATE":"2020-10-01","HIGH":71.2426,"LOW":64.887,"OPEN":67.88184,"VOLUME":17016872},{"ADJ_CLOSE":68.6416,"CLOSE":68.6416,"DATE":"2020-10-02","HIGH":70.017,"LOW":67.66,"OPEN":69.323746,"VOLUME":11670709},{"ADJ_CLOSE":68.7692,"CLOSE":68.7692,"DATE":"2020-10-05","HIGH":69.6011,"LOW":68.6416,"OPEN":68.64165,"VOLUME":3943651},{"ADJ_CLOSE":68.4142,"CLOSE":68.4142,"DATE":"2020-10-06","HIGH":70.4329,"LOW":67.6212,"OPEN":70.43291,"VOLUME":4205051},{"ADJ_CLOSE":68.4642,"CLOSE":68.4642,"DATE":"2020-10-07","HIGH":69.2128,"LOW":66.9002,"OPEN":68.41428,"VOLUME":4501991},{"ADJ_CLOSE":68.3699,"CLOSE":68.3699,"DATE":"2020-10-08","HIGH":68.625,"LOW":67.66,"OPEN":68.46418,"VOLUME":2492291},{"ADJ_CLOSE":68.7525,"CLOSE":68.7525,"DATE":"2020-10-09","HIGH":69.3238,"LOW":66.7061,"OPEN":68.38093,"VOLUME":4661190},{"ADJ_CLOSE":69.3293,"CLOSE":69.3293,"DATE":"2020-10-13","HIGH":69.8784,"LOW":67.66,"OPEN":68.769165,"VOLUME":4263671},{"ADJ_CLOSE":67.7709,"CLOSE":67.7709,"DATE":"2020-10-14","HIGH":69.0465,"LOW":67.66,"OPEN":69.3293,"VOLUME":3686092},{"ADJ_CLOSE":68.3033,"CLOSE":68.3033,"DATE":"2020-10-15","HIGH":68.7692,"LOW":67.111,"OPEN":67.65997,"VOLUME":4856866},{"ADJ_CLOSE":68.0371,"CLOSE":68.0371,"DATE":"2020-10-16","HIGH":69.3238,"LOW":67.5491,"OPEN":68.49187,"VOLUME":4093690},{"ADJ_CLOSE":66.817,"CLOSE":66.817,"DATE":"2020-10-19","HIGH":67.9373,"LOW":66.5508,"OPEN":67.93727,"VOLUME":6927620},{"ADJ_CLOSE":66.9779,"CLOSE":66.9779,"DATE":"2020-10-20","HIGH":68.0759,"LOW":66.5508,"OPEN":66.81707,"VOLUME":2778304},{"ADJ_CLOSE":66.9002,"CLOSE":66.9002,"DATE":"2020-10-21","HIGH":67.3827,"LOW":66.5453,"OPEN":66.60627,"VOLUME":2266467},{"ADJ_CLOSE":66.4621,"CLOSE":66.4621,"DATE":"2020-10-22","HIGH":66.8836,"LOW":66.0018,"OPEN":66.88359,"VOLUME":3904433},{"ADJ_CLOSE":65.9519,"CLOSE":65.9519,"DATE":"2020-10-23","HIGH":66.5508,"LOW":65.6635,"OPEN":66.55086,"VOLUME":6512052},{"ADJ_CLOSE":64.1051,"CLOSE":64.1051,"DATE":"2020-10-26","HIGH":65.9408,"LOW":63.7779,"OPEN":65.940796,"VOLUME":5455037},{"ADJ_CLOSE":65.7189,"CLOSE":65.7189,"DATE":"2020-10-27","HIGH":66.5453,"LOW":64.1051,"OPEN":64.10504,"VOLUME":4537351},{"ADJ_CLOSE":64.6652,"CLOSE":64.6652,"DATE":"2020-10-28","HIGH":65.9962,"LOW":64.0552,"OPEN":65.99067,"VOLUME":4415062},{"ADJ_CLOSE":64.5377,"CLOSE":64.5377,"DATE":"2020-10-29","HIGH":65.3307,"LOW":64.3325,"OPEN":64.89264,"VOLUME":4120611},{"ADJ_CLOSE":64.5931,"CLOSE":64.5931,"DATE":"2020-10-30","HIGH":64.7761,"LOW":64.3879,"OPEN":64.53764,"VOLUME":4836563},{"ADJ_CLOSE":64.4156,"CLOSE":64.4156,"DATE":"2020-11-02","HIGH":65.9962,"LOW":63.8888,"OPEN":64.33241,"VOLUME":4140968},{"ADJ_CLOSE":63.2344,"CLOSE":63.2344,"DATE":"2020-11-03","HIGH":64.8926,"LOW":62.6687,"OPEN":64.41568,"VOLUME":5550676},{"ADJ_CLOSE":61.0049,"CLOSE":61.0049,"DATE":"2020-11-04","HIGH":63.2233,"LOW":61.0049,"OPEN":62.66867,"VOLUME":5314646},{"ADJ_CLOSE":60.8607,"CLOSE":60.8607,"DATE":"2020-11-05","HIGH":62.3914,"LOW":59.6184,"OPEN":61.01044,"VOLUME":10361508},{"ADJ_CLOSE":59.7294,"CLOSE":59.7294,"DATE":"2020-11-06","HIGH":62.1141,"LOW":55.5145,"OPEN":61.00496,"VOLUME":7408678},{"ADJ_CLOSE":62.6687,"CLOSE":62.6687,"DATE":"2020-11-09","HIGH":64.3325,"LOW":59.7294,"OPEN":59.72937,"VOLUME":28854300},{"ADJ_CLOSE":63.2233,"CLOSE":63.2233,"DATE":"2020-11-10","HIGH":66.3844,"LOW":61.5595,"OPEN":63.77789,"VOLUME":21806212},{"ADJ_CLOSE":62.6299,"CLOSE":62.6299,"DATE":"2020-11-11","HIGH":63.1068,"LOW":62.1141,"OPEN":62.557804,"VOLUME":10457326},{"ADJ_CLOSE":62.4413,"CLOSE":62.4413,"DATE":"2020-11-12","HIGH":64.6098,"LOW":62.1141,"OPEN":63.22327,"VOLUME":6814131},{"ADJ_CLOSE":62.1085,"CLOSE":62.1085,"DATE":"2020-11-13","HIGH":63.2233,"LOW":61.0604,"OPEN":63.223225,"VOLUME":17239326},{"ADJ_CLOSE":63.4451,"CLOSE":63.4451,"DATE":"2020-11-16","HIGH":64.8815,"LOW":62.3914,"OPEN":62.39138,"VOLUME":20798170},{"ADJ_CLOSE":62.8905,"CLOSE":62.8905,"DATE":"2020-11-17","HIGH":63.7779,"LOW":62.6798,"OPEN":63.777843,"VOLUME":7480119},{"ADJ_CLOSE":63.0347,"CLOSE":63.0347,"DATE":"2020-11-18","HIGH":63.556,"LOW":62.946,"OPEN":63.22326,"VOLUME":12568741},{"ADJ_CLOSE":61.0049,"CLOSE":61.0049,"DATE":"2020-11-19","HIGH":63.556,"LOW":61.0049,"OPEN":63.0347,"VOLUME":12337219},{"ADJ_CLOSE":59.9124,"CLOSE":59.9124,"DATE":"2020-11-20","HIGH":60.9994,"LOW":58.6756,"OPEN":60.999397,"VOLUME":35977308},{"ADJ_CLOSE":61.5595,"CLOSE":61.5595,"DATE":"2020-11-23","HIGH":64.3325,"LOW":60.3949,"OPEN":61.836796,"VOLUME":31466084},{"ADJ_CLOSE":60.5779,"CLOSE":60.5779,"DATE":"2020-11-24","HIGH":63.2233,"LOW":59.8957,"OPEN":62.668705,"VOLUME":30710878},{"ADJ_CLOSE":60.3893,"CLOSE":60.3893,"DATE":"2020-11-25","HIGH":62.0531,"LOW":59.8957,"OPEN":62.05307,"VOLUME":14518686},{"ADJ_CLOSE":59.807,"CLOSE":59.807,"DATE":"2020-11-26","HIGH":60.7276,"LOW":59.6184,"OPEN":60.283947,"VOLUME":9224848},{"ADJ_CLOSE":59.6184,"CLOSE":59.6184,"DATE":"2020-11-27","HIGH":60.3949,"LOW":59.563,"OPEN":60.394825,"VOLUME":10013124},{"ADJ_CLOSE":59.8292,"CLOSE":59.8292,"DATE":"2020-11-30","HIGH":60.9495,"LOW":59.3467,"OPEN":60.94947,"VOLUME":27094316},{"ADJ_CLOSE":59.5963,"CLOSE":59.5963,"DATE":"2020-12-01","HIGH":60.8385,"LOW":59.4521,"OPEN":60.83858,"VOLUME":17421064},{"ADJ_CLOSE":59.8846,"CLOSE":59.8846,"DATE":"2020-12-02","HIGH":60.3949,"LOW":59.5353,"OPEN":59.89569,"VOLUME":30916364},{"ADJ_CLOSE":59.8403,"CLOSE":59.8403,"DATE":"2020-12-03","HIGH":60.4503,"LOW":59.5075,"OPEN":60.444805,"VOLUME":9360264},{"ADJ_CLOSE":59.6073,"CLOSE":59.6073,"DATE":"2020-12-04","HIGH":60.3949,"LOW":59.1748,"OPEN":59.62394,"VOLUME":12415619},{"ADJ_CLOSE":58.0489,"CLOSE":58.0489,"DATE":"2020-12-07","HIGH":60.2008,"LOW":57.7051,"OPEN":60.200706,"VOLUME":13279104},{"ADJ_CLOSE":58.5758,"CLOSE":58.5758,"DATE":"2020-12-09","HIGH":59.3467,"LOW":57.6774,"OPEN":58.231953,"VOLUME":23094496},{"ADJ_CLOSE":60.173,"CLOSE":60.173,"DATE":"2020-12-10","HIGH":60.173,"LOW":58.232,"OPEN":58.575783,"VOLUME":18874228},{"ADJ_CLOSE":60.8774,"CLOSE":60.8774,"DATE":"2020-12-11","HIGH":61.0049,"LOW":58.2375,"OPEN":60.17307,"VOLUME":15284675},{"ADJ_CLOSE":66.2735,"CLOSE":66.2735,"DATE":"2020-12-14","HIGH":66.5508,"LOW":61.2822,"OPEN":61.626038,"VOLUME":39333732},{"ADJ_CLOSE":72.3518,"CLOSE":72.3518,"DATE":"2020-12-15","HIGH":72.6513,"LOW":67.66,"OPEN":67.65997,"VOLUME":46450808},{"ADJ_CLOSE":70.7102,"CLOSE":70.7102,"DATE":"2020-12-16","HIGH":77.088,"LOW":69.3238,"OPEN":74.86962,"VOLUME":49879464},{"ADJ_CLOSE":72.374,"CLOSE":72.374,"DATE":"2020-12-17","HIGH":73.0728,"LOW":71.2648,"OPEN":71.26482,"VOLUME":15861028},{"ADJ_CLOSE":77.3653,"CLOSE":77.3653,"DATE":"2020-12-18","HIGH":77.3653,"LOW":72.0967,"OPEN":72.37399,"VOLUME":32976930},{"ADJ_CLOSE":69.3238,"CLOSE":69.3238,"DATE":"2020-12-21","HIGH":73.705,"LOW":68.7692,"OPEN":73.70506,"VOLUME":51714480},{"ADJ_CLOSE":70.982,"CLOSE":70.982,"DATE":"2020-12-22","HIGH":72.374,"LOW":69.6066,"OPEN":69.60661,"VOLUME":19890184},{"ADJ_CLOSE":73.3168,"CLOSE":73.3168,"DATE":"2020-12-23","HIGH":74.3151,"LOW":71.104,"OPEN":71.819405,"VOLUME":23479754},{"ADJ_CLOSE":73.5387,"CLOSE":73.5387,"DATE":"2020-12-24","HIGH":74.8697,"LOW":73.3168,"OPEN":74.04892,"VOLUME":11273316},{"ADJ_CLOSE":71.7972,"CLOSE":71.7972,"DATE":"2020-12-28","HIGH":74.8586,"LOW":70.9875,"OPEN":73.87137,"VOLUME":13419406},{"ADJ_CLOSE":69.9837,"CLOSE":69.9837,"DATE":"2020-12-29","HIGH":73.4832,"LOW":69.6011,"OPEN":71.76393,"VOLUME":13090280},{"ADJ_CLOSE":70.2222,"CLOSE":70.2222,"DATE":"2020-12-30","HIGH":71.5421,"LOW":69.6011,"OPEN":70.68251,"VOLUME":10067885},{"ADJ_CLOSE":71.8194,"CLOSE":71.8194,"DATE":"2021-01-04","HIGH":71.8194,"LOW":70.444,"OPEN":70.444016,"VOLUME":11242987},{"ADJ_CLOSE":72.0246,"CLOSE":72.0246,"DATE":"2021-01-05","HIGH":73.7549,"LOW":70.9931,"OPEN":72.595825,"VOLUME":13336011},{"ADJ_CLOSE":71.6364,"CLOSE":71.6364,"DATE":"2021-01-06","HIGH":72.9286,"LOW":71.4867,"OPEN":71.985794,"VOLUME":10655599},{"ADJ_CLOSE":71.3258,"CLOSE":71.3258,"DATE":"2021-01-07","HIGH":73.4832,"LOW":70.9875,"OPEN":72.35179,"VOLUME":10716851},{"ADJ_CLOSE":71.2482,"CLOSE":71.2482,"DATE":"2021-01-08","HIGH":72.0967,"LOW":69.4402,"OPEN":71.3203,"VOLUME":17468558},{"ADJ_CLOSE":69.6953,"CLOSE":69.6953,"DATE":"2021-01-11","HIGH":71.5421,"LOW":69.3238,"OPEN":71.54208,"VOLUME":12540630},{"ADJ_CLOSE":69.4569,"CLOSE":69.4569,"DATE":"2021-01-12","HIGH":69.8784,"LOW":68.4364,"OPEN":69.6011,"VOLUME":6636162},{"ADJ_CLOSE":69.1574,"CLOSE":69.1574,"DATE":"2021-01-13","HIGH":69.6011,"LOW":68.7692,"OPEN":69.32378,"VOLUME":10907659},{"ADJ_CLOSE":67.7709,"CLOSE":67.7709,"DATE":"2021-01-14","HIGH":69.8673,"LOW":67.4437,"OPEN":68.49187,"VOLUME":11575557},{"ADJ_CLOSE":67.355,"CLOSE":67.355,"DATE":"2021-01-15","HIGH":67.66,"LOW":66.5508,"OPEN":67.66003,"VOLUME":16629542},{"ADJ_CLOSE":67.7876,"CLOSE":67.7876,"DATE":"2021-01-18","HIGH":67.9373,"LOW":66.5508,"OPEN":66.60632,"VOLUME":7467875},{"ADJ_CLOSE":69.4347,"CLOSE":69.4347,"DATE":"2021-01-19","HIGH":69.8728,"LOW":67.1054,"OPEN":67.11097,"VOLUME":7580048},{"ADJ_CLOSE":69.9338,"CLOSE":69.9338,"DATE":"2021-01-20","HIGH":70.9875,"LOW":69.6066,"OPEN":69.60659,"VOLUME":10182619},{"ADJ_CLOSE":70.0447,"CLOSE":70.0447,"DATE":"2021-01-21","HIGH":71.2648,"LOW":69.9338,"OPEN":71.259254,"VOLUME":6997239},{"ADJ_CLOSE":69.0243,"CLOSE":69.0243,"DATE":"2021-01-22","HIGH":69.8784,"LOW":68.1369,"OPEN":69.87837,"VOLUME":6011232},{"ADJ_CLOSE":67.9539,"CLOSE":67.9539,"DATE":"2021-01-25","HIGH":68.7692,"LOW":67.6489,"OPEN":68.380936,"VOLUME":5872643},{"ADJ_CLOSE":69.2461,"CLOSE":69.2461,"DATE":"2021-01-26","HIGH":70.3775,"LOW":68.2146,"OPEN":68.21456,"VOLUME":4437764},{"ADJ_CLOSE":68.9023,"CLOSE":68.9023,"DATE":"2021-01-27","HIGH":70.1557,"LOW":68.7692,"OPEN":70.15568,"VOLUME":7517786},{"ADJ_CLOSE":68.5751,"CLOSE":68.5751,"DATE":"2021-01-28","HIGH":70.1557,"LOW":68.1869,"OPEN":69.590004,"VOLUME":5051965},{"ADJ_CLOSE":69.2184,"CLOSE":69.2184,"DATE":"2021-01-29","HIGH":69.9338,"LOW":68.2146,"OPEN":69.32377,"VOLUME":5723236},{"ADJ_CLOSE":69.7231,"CLOSE":69.7231,"DATE":"2021-02-01","HIGH":70.1002,"LOW":69.3238,"OPEN":69.917206,"VOLUME":4216213},{"ADJ_CLOSE":69.3737,"CLOSE":69.3737,"DATE":"2021-02-02","HIGH":70.3775,"LOW":69.1574,"OPEN":70.15567,"VOLUME":3868172},{"ADJ_CLOSE":69.5567,"CLOSE":69.5567,"DATE":"2021-02-03","HIGH":70.322,"LOW":69.3238,"OPEN":69.878365,"VOLUME":4713860},{"ADJ_CLOSE":70.6936,"CLOSE":70.6936,"DATE":"2021-02-04","HIGH":70.9875,"LOW":69.8784,"OPEN":69.87835,"VOLUME":11729545},{"ADJ_CLOSE":70.2,"CLOSE":70.2,"DATE":"2021-02-05","HIGH":71.2648,"LOW":69.8784,"OPEN":70.98752,"VOLUME":10685368},{"ADJ_CLOSE":70.6437,"CLOSE":70.6437,"DATE":"2021-02-08","HIGH":70.9043,"LOW":69.8784,"OPEN":70.90436,"VOLUME":6598963},{"ADJ_CLOSE":70.4329,"CLOSE":70.4329,"DATE":"2021-02-09","HIGH":70.9875,"LOW":70.4329,"OPEN":70.82111,"VOLUME":8675271},{"ADJ_CLOSE":69.6676,"CLOSE":69.6676,"DATE":"2021-02-10","HIGH":70.4329,"LOW":69.6011,"OPEN":69.72861,"VOLUME":8490288},{"ADJ_CLOSE":69.7841,"CLOSE":69.7841,"DATE":"2021-02-11","HIGH":70.1446,"LOW":69.4901,"OPEN":69.60663,"VOLUME":5559763},{"ADJ_CLOSE":69.7286,"CLOSE":69.7286,"DATE":"2021-02-12","HIGH":69.8506,"LOW":69.5456,"OPEN":69.78406,"VOLUME":4279935},{"ADJ_CLOSE":70.8766,"CLOSE":70.8766,"DATE":"2021-02-15","HIGH":70.9265,"LOW":69.712,"OPEN":69.71751,"VOLUME":5157773},{"ADJ_CLOSE":70.6437,"CLOSE":70.6437,"DATE":"2021-02-16","HIGH":70.9875,"LOW":70.4329,"OPEN":70.876625,"VOLUME":12704121},{"ADJ_CLOSE":70.4219,"CLOSE":70.4219,"DATE":"2021-02-17","HIGH":71.4312,"LOW":69.9449,"OPEN":71.320335,"VOLUME":5869704},{"ADJ_CLOSE":69.9005,"CLOSE":69.9005,"DATE":"2021-02-18","HIGH":70.982,"LOW":69.8784,"OPEN":70.421814,"VOLUME":4060638},{"ADJ_CLOSE":70.2998,"CLOSE":70.2998,"DATE":"2021-02-19","HIGH":70.9875,"LOW":69.9338,"OPEN":70.98749,"VOLUME":5422094},{"ADJ_CLOSE":70.9154,"CLOSE":70.9154,"DATE":"2021-02-22","HIGH":70.9875,"LOW":70.5439,"OPEN":70.987495,"VOLUME":12147493},{"ADJ_CLOSE":70.9709,"CLOSE":70.9709,"DATE":"2021-02-23","HIGH":71.2648,"LOW":70.8212,"OPEN":70.98754,"VOLUME":16103261},{"ADJ_CLOSE":72.374,"CLOSE":72.374,"DATE":"2021-02-24","HIGH":73.7605,"LOW":70.8766,"OPEN":70.987526,"VOLUME":46388852},{"ADJ_CLOSE":75.3133,"CLOSE":75.3133,"DATE":"2021-02-25","HIGH":76.3671,"LOW":72.9286,"OPEN":73.0783,"VOLUME":94011552},{"ADJ_CLOSE":75.0305,"CLOSE":75.0305,"DATE":"2021-02-26","HIGH":76.9217,"LOW":73.7605,"OPEN":75.424255,"VOLUME":37993572},{"ADJ_CLOSE":74.9251,"CLOSE":74.9251,"DATE":"2021-03-01","HIGH":76.5334,"LOW":74.8752,"OPEN":75.53515,"VOLUME":24689692},{"ADJ_CLOSE":74.9806,"CLOSE":74.9806,"DATE":"2021-03-02","HIGH":75.8125,"LOW":74.5924,"OPEN":75.812485,"VOLUME":19415040},{"ADJ_CLOSE":73.5276,"CLOSE":73.5276,"DATE":"2021-03-03","HIGH":75.4243,"LOW":73.2614,"OPEN":75.4243,"VOLUME":26825468},{"ADJ_CLOSE":72.0302,"CLOSE":72.0302,"DATE":"2021-03-04","HIGH":73.5276,"LOW":71.4312,"OPEN":73.150475,"VOLUME":22453592},{"ADJ_CLOSE":71.47,"CLOSE":71.47,"DATE":"2021-03-05","HIGH":72.0967,"LOW":71.043,"OPEN":71.98577,"VOLUME":13158348},{"ADJ_CLOSE":70.8711,"CLOSE":70.8711,"DATE":"2021-03-08","HIGH":71.5421,"LOW":70.4329,"OPEN":71.54215,"VOLUME":11339022},{"ADJ_CLOSE":72.0967,"CLOSE":72.0967,"DATE":"2021-03-09","HIGH":72.6513,"LOW":70.8711,"OPEN":70.871056,"VOLUME":29850278},{"ADJ_CLOSE":71.2648,"CLOSE":71.2648,"DATE":"2021-03-10","HIGH":72.5404,"LOW":71.0985,"OPEN":71.87485,"VOLUME":15759638},{"ADJ_CLOSE":70.8988,"CLOSE":70.8988,"DATE":"2021-03-11","HIGH":71.8194,"LOW":70.7102,"OPEN":71.27038,"VOLUME":27055638},{"ADJ_CLOSE":71.0264,"CLOSE":71.0264,"DATE":"2021-03-12","HIGH":71.8194,"LOW":70.4329,"OPEN":71.53662,"VOLUME":8928612},{"ADJ_CLOSE":71.592,"CLOSE":71.592,"DATE":"2021-03-15","HIGH":72.0413,"LOW":71.0485,"OPEN":71.54208,"VOLUME":12928052},{"ADJ_CLOSE":71.2593,"CLOSE":71.2593,"DATE":"2021-03-16","HIGH":74.5924,"LOW":69.4901,"OPEN":71.819435,"VOLUME":37268964},{"ADJ_CLOSE":70.7102,"CLOSE":70.7102,"DATE":"2021-03-17","HIGH":72.0856,"LOW":70.5439,"OPEN":71.26479,"VOLUME":10927674},{"ADJ_CLOSE":70.1557,"CLOSE":70.1557,"DATE":"2021-03-18","HIGH":71.2426,"LOW":70.1557,"OPEN":70.71029,"VOLUME":11244376},{"ADJ_CLOSE":67.66,"CLOSE":67.66,"DATE":"2021-03-19","HIGH":70.9875,"LOW":67.66,"OPEN":70.43295,"VOLUME":64277036},{"ADJ_CLOSE":68.1591,"CLOSE":68.1591,"DATE":"2021-03-22","HIGH":69.3238,"LOW":67.66,"OPEN":68.76915,"VOLUME":16870170},{"ADJ_CLOSE":68.3366,"CLOSE":68.3366,"DATE":"2021-03-23","HIGH":69.0409,"LOW":67.9373,"OPEN":68.159134,"VOLUME":14284639},{"ADJ_CLOSE":68.7359,"CLOSE":68.7359,"DATE":"2021-03-24","HIGH":69.1574,"LOW":68.2146,"OPEN":68.763626,"VOLUME":7930992},{"ADJ_CLOSE":67.1054,"CLOSE":67.1054,"DATE":"2021-03-25","HIGH":69.6565,"LOW":67.1054,"OPEN":69.65652,"VOLUME":8331017},{"ADJ_CLOSE":67.3716,"CLOSE":67.3716,"DATE":"2021-03-26","HIGH":67.8818,"LOW":67.1609,"OPEN":67.271774,"VOLUME":10957588},{"ADJ_CLOSE":68.1148,"CLOSE":68.1148,"DATE":"2021-03-29","HIGH":68.2146,"LOW":67.3716,"OPEN":67.660034,"VOLUME":8128561},{"ADJ_CLOSE":68.5862,"CLOSE":68.5862,"DATE":"2021-03-30","HIGH":68.7525,"LOW":67.3827,"OPEN":68.21462,"VOLUME":6922878},{"ADJ_CLOSE":67.0499,"CLOSE":67.0499,"DATE":"2021-03-31","HIGH":68.6028,"LOW":66.5508,"OPEN":68.59166,"VOLUME":15117470},{"ADJ_CLOSE":65.4971,"CLOSE":65.4971,"DATE":"2021-04-01","HIGH":66.939,"LOW":63.7779,"OPEN":66.60628,"VOLUME":30564554},{"ADJ_CLOSE":63.9054,"CLOSE":63.9054,"DATE":"2021-04-05","HIGH":64.887,"LOW":62.1196,"OPEN":64.332436,"VOLUME":15768149},{"ADJ_CLOSE":65.4416,"CLOSE":65.4416,"DATE":"2021-04-06","HIGH":65.8188,"LOW":62.946,"OPEN":63.777832,"VOLUME":8847110},{"ADJ_CLOSE":68.2146,"CLOSE":68.2146,"DATE":"2021-04-07","HIGH":68.4919,"LOW":65.7744,"OPEN":65.829865,"VOLUME":14523879},{"ADJ_CLOSE":67.9428,"CLOSE":67.9428,"DATE":"2021-04-08","HIGH":69.1851,"LOW":67.1664,"OPEN":69.15735,"VOLUME":7994246},{"ADJ_CLOSE":67.4714,"CLOSE":67.4714,"DATE":"2021-04-09","HIGH":68.8246,"LOW":67.1553,"OPEN":68.8246,"VOLUME":13796152},{"ADJ_CLOSE":67.6655,"CLOSE":67.6655,"DATE":"2021-04-12","HIGH":68.2146,"LOW":66.5508,"OPEN":67.93725,"VOLUME":12452439},{"ADJ_CLOSE":67.3993,"CLOSE":67.3993,"DATE":"2021-04-13","HIGH":68.1037,"LOW":67.1054,"OPEN":68.10363,"VOLUME":6921273},{"ADJ_CLOSE":69.0687,"CLOSE":69.0687,"DATE":"2021-04-14","HIGH":69.3238,"LOW":66.8836,"OPEN":66.88361,"VOLUME":12965485},{"ADJ_CLOSE":67.8264,"CLOSE":67.8264,"DATE":"2021-04-15","HIGH":69.0687,"LOW":67.5491,"OPEN":69.06868,"VOLUME":13095527},{"ADJ_CLOSE":68.2922,"CLOSE":68.2922,"DATE":"2021-04-16","HIGH":68.8801,"LOW":67.8264,"OPEN":67.93726,"VOLUME":6722081},{"ADJ_CLOSE":68.2035,"CLOSE":68.2035,"DATE":"2021-04-19","HIGH":68.9744,"LOW":67.9373,"OPEN":68.97438,"VOLUME":7238517},{"ADJ_CLOSE":68.7581,"CLOSE":68.7581,"DATE":"2021-04-20","HIGH":69.1962,"LOW":67.66,"OPEN":68.2146,"VOLUME":23744400},{"ADJ_CLOSE":67.9373,"CLOSE":67.9373,"DATE":"2021-04-21","HIGH":69.0465,"LOW":67.9373,"OPEN":68.76919,"VOLUME":9689336},{"ADJ_CLOSE":67.5435,"CLOSE":67.5435,"DATE":"2021-04-22","HIGH":67.9262,"LOW":66.9279,"OPEN":67.92617,"VOLUME":5957463},{"ADJ_CLOSE":68.7248,"CLOSE":68.7248,"DATE":"2021-04-23","HIGH":69.0465,"LOW":67.66,"OPEN":67.65999,"VOLUME":5576839},{"ADJ_CLOSE":69.0465,"CLOSE":69.0465,"DATE":"2021-04-26","HIGH":69.8784,"LOW":68.2146,"OPEN":68.7692,"VOLUME":11935860},{"ADJ_CLOSE":68.503,"CLOSE":68.503,"DATE":"2021-04-27","HIGH":69.8784,"LOW":68.27,"OPEN":68.713745,"VOLUME":9784559},{"ADJ_CLOSE":73.1504,"CLOSE":73.1504,"DATE":"2021-04-28","HIGH":73.7605,"LOW":68.7692,"OPEN":69.87832,"VOLUME":119079312},{"ADJ_CLOSE":70.9875,"CLOSE":70.9875,"DATE":"2021-04-29","HIGH":74.3151,"LOW":70.5439,"OPEN":73.76045,"VOLUME":23905312},{"ADJ_CLOSE":71.8194,"CLOSE":71.8194,"DATE":"2021-04-30","HIGH":73.7383,"LOW":70.9875,"OPEN":71.70848,"VOLUME":30117052},{"ADJ_CLOSE":75.3743,"CLOSE":75.3743,"DATE":"2021-05-03","HIGH":75.4243,"LOW":72.6513,"OPEN":72.65126,"VOLUME":46622736},{"ADJ_CLOSE":81.802,"CLOSE":81.802,"DATE":"2021-05-04","HIGH":81.802,"LOW":75.4243,"OPEN":75.42422,"VOLUME":54571220},{"ADJ_CLOSE":89.8381,"CLOSE":89.8381,"DATE":"2021-05-05","HIGH":90.3982,"LOW":82.6339,"OPEN":82.63397,"VOLUME":82381776},{"ADJ_CLOSE":78.7518,"CLOSE":78.7518,"DATE":"2021-05-06","HIGH":95.9441,"LOW":78.1972,"OPEN":91.50737,"VOLUME":95598616},{"ADJ_CLOSE":85.906,"CLOSE":85.906,"DATE":"2021-05-07","HIGH":85.906,"LOW":79.0846,"OPEN":79.91643,"VOLUME":38977684},{"ADJ_CLOSE":88.8564,"CLOSE":88.8564,"DATE":"2021-05-10","HIGH":90.1209,"LOW":85.9726,"OPEN":86.79333,"VOLUME":32584352},{"ADJ_CLOSE":88.618,"CLOSE":88.618,"DATE":"2021-05-11","HIGH":89.1226,"LOW":84.8523,"OPEN":88.56254,"VOLUME":21522272},{"ADJ_CLOSE":89.8381,"CLOSE":89.8381,"DATE":"2021-05-12","HIGH":90.0654,"LOW":85.9615,"OPEN":88.73447,"VOLUME":41569112},{"ADJ_CLOSE":92.6166,"CLOSE":92.6166,"DATE":"2021-05-13","HIGH":92.6166,"LOW":90.3982,"OPEN":90.39824,"VOLUME":34394084},{"ADJ_CLOSE":93.1711,"CLOSE":93.1711,"DATE":"2021-05-14","HIGH":94.2803,"LOW":93.1711,"OPEN":93.448395,"VOLUME":30963966},{"ADJ_CLOSE":90.1486,"CLOSE":90.1486,"DATE":"2021-05-17","HIGH":91.5074,"LOW":80.4211,"OPEN":90.841835,"VOLUME":37965408},{"ADJ_CLOSE":91.768,"CLOSE":91.768,"DATE":"2021-05-18","HIGH":94.2748,"LOW":90.6755,"OPEN":90.67546,"VOLUME":24815372},{"ADJ_CLOSE":93.0159,"CLOSE":93.0159,"DATE":"2021-05-19","HIGH":93.9476,"LOW":91.7847,"OPEN":91.784706,"VOLUME":23843844},{"ADJ_CLOSE":97.9961,"CLOSE":97.9961,"DATE":"2021-05-20","HIGH":97.9961,"LOW":93.1822,"OPEN":93.18226,"VOLUME":35771804},{"ADJ_CLOSE":110.6962,"CLOSE":110.6962,"DATE":"2021-05-24","HIGH":111.8553,"LOW":105.3777,"OPEN":105.37768,"VOLUME":71436664},{"ADJ_CLOSE":117.6729,"CLOSE":117.6729,"DATE":"2021-05-25","HIGH":122.0098,"LOW":111.2563,"OPEN":111.256294,"VOLUME":99643872},{"ADJ_CLOSE":110.9236,"CLOSE":110.9236,"DATE":"2021-05-26","HIGH":121.6161,"LOW":92.3393,"OPEN":121.39981,"VOLUME":115176392},{"ADJ_CLOSE":105.9267,"CLOSE":105.9267,"DATE":"2021-05-27","HIGH":110.3634,"LOW":97.1087,"OPEN":110.36342,"VOLUME":56468332},{"ADJ_CLOSE":108.1451,"CLOSE":108.1451,"DATE":"2021-05-28","HIGH":110.918,"LOW":102.5992,"OPEN":105.92674,"VOLUME":23941068},{"ADJ_CLOSE":115.6376,"CLOSE":115.6376,"DATE":"2021-05-31","HIGH":119.1759,"LOW":108.6997,"OPEN":108.69968,"VOLUME":35295848},{"ADJ_CLOSE":117.8504,"CLOSE":117.8504,"DATE":"2021-06-01","HIGH":119.2369,"LOW":115.3603,"OPEN":115.90933,"VOLUME":38052208},{"ADJ_CLOSE":110.918,"CLOSE":110.918,"DATE":"2021-06-02","HIGH":119.2369,"LOW":109.8088,"OPEN":119.18139,"VOLUME":34204756},{"ADJ_CLOSE":110.8071,"CLOSE":110.8071,"DATE":"2021-06-03","HIGH":115.2993,"LOW":109.2543,"OPEN":110.640724,"VOLUME":25646544},{"ADJ_CLOSE":111.6889,"CLOSE":111.6889,"DATE":"2021-06-04","HIGH":113.691,"LOW":110.3634,"OPEN":110.91802,"VOLUME":11247261},{"ADJ_CLOSE":110.4577,"CLOSE":110.4577,"DATE":"2021-06-07","HIGH":114.8002,"LOW":109.8088,"OPEN":113.69096,"VOLUME":15484588},{"ADJ_CLOSE":108.2005,"CLOSE":108.2005,"DATE":"2021-06-08","HIGH":111.6945,"LOW":105.3777,"OPEN":110.91799,"VOLUME":13435508},{"ADJ_CLOSE":112.8535,"CLOSE":112.8535,"DATE":"2021-06-09","HIGH":112.8535,"LOW":108.0896,"OPEN":108.145035,"VOLUME":17266264},{"ADJ_CLOSE":112.2546,"CLOSE":112.2546,"DATE":"2021-06-10","HIGH":115.8539,"LOW":108.1451,"OPEN":112.58181,"VOLUME":22038780},{"ADJ_CLOSE":110.6407,"CLOSE":110.6407,"DATE":"2021-06-11","HIGH":113.4137,"LOW":108.6997,"OPEN":113.37483,"VOLUME":8775327},{"ADJ_CLOSE":111.1399,"CLOSE":111.1399,"DATE":"2021-06-14","HIGH":112.9922,"LOW":110.918,"OPEN":110.91806,"VOLUME":10792817},{"ADJ_CLOSE":111.6834,"CLOSE":111.6834,"DATE":"2021-06-15","HIGH":113.4137,"LOW":110.918,"OPEN":111.14545,"VOLUME":6291872},{"ADJ_CLOSE":111.5614,"CLOSE":111.5614,"DATE":"2021-06-16","HIGH":111.7388,"LOW":110.6407,"OPEN":111.66677,"VOLUME":6236317},{"ADJ_CLOSE":111.1953,"CLOSE":111.1953,"DATE":"2021-06-17","HIGH":112.0272,"LOW":110.6407,"OPEN":111.96618,"VOLUME":18649448},{"ADJ_CLOSE":108.4224,"CLOSE":108.4224,"DATE":"2021-06-18","HIGH":111.4671,"LOW":108.4224,"OPEN":111.4671,"VOLUME":17233500},{"ADJ_CLOSE":108.9381,"CLOSE":108.9381,"DATE":"2021-06-22","HIGH":110.3634,"LOW":108.6997,"OPEN":108.97692,"VOLUME":9852086},{"ADJ_CLOSE":106.4813,"CLOSE":106.4813,"DATE":"2021-06-23","HIGH":109.7423,"LOW":106.4813,"OPEN":108.81058,"VOLUME":9244755},{"ADJ_CLOSE":103.5642,"CLOSE":103.5642,"DATE":"2021-06-24","HIGH":108.6997,"LOW":99.8262,"OPEN":107.59052,"VOLUME":22946584},{"ADJ_CLOSE":101.4955,"CLOSE":101.4955,"DATE":"2021-06-25","HIGH":103.5642,"LOW":99.9926,"OPEN":102.59914,"VOLUME":16726713},{"ADJ_CLOSE":96.1216,"CLOSE":96.1216,"DATE":"2021-06-29","HIGH":99.8151,"LOW":90.9528,"OPEN":99.81517,"VOLUME":40855776},{"ADJ_CLOSE":97.8352,"CLOSE":97.8352,"DATE":"2021-06-30","HIGH":99.7153,"LOW":92.6166,"OPEN":94.28028,"VOLUME":15758340},{"ADJ_CLOSE":107.0359,"CLOSE":107.0359,"DATE":"2021-07-01","HIGH":108.1451,"LOW":97.9406,"OPEN":97.94062,"VOLUME":19887192},{"ADJ_CLOSE":104.69,"CLOSE":104.69,"DATE":"2021-07-02","HIGH":113.63,"LOW":102.5992,"OPEN":109.25428,"VOLUME":23219598},{"ADJ_CLOSE":107.0082,"CLOSE":107.0082,"DATE":"2021-07-05","HIGH":108.6941,"LOW":104.69,"OPEN":104.817566,"VOLUME":5116229},{"ADJ_CLOSE":107.6016,"CLOSE":107.6016,"DATE":"2021-07-06","HIGH":109.2543,"LOW":105.7271,"OPEN":109.25428,"VOLUME":6113578},{"ADJ_CLOSE":106.4369,"CLOSE":106.4369,"DATE":"2021-07-07","HIGH":108.1451,"LOW":105.3721,"OPEN":107.47953,"VOLUME":7076072},{"ADJ_CLOSE":108.5,"CLOSE":108.5,"DATE":"2021-07-08","HIGH":110.0861,"LOW":102.5992,"OPEN":104.81197,"VOLUME":8223118},{"ADJ_CLOSE":106.4758,"CLOSE":106.4758,"DATE":"2021-07-09","HIGH":110.3634,"LOW":104.8231,"OPEN":108.50005,"VOLUME":7264139},{"ADJ_CLOSE":105.3943,"CLOSE":105.3943,"DATE":"2021-07-12","HIGH":107.5849,"LOW":104.7621,"OPEN":105.37766,"VOLUME":8595681},{"ADJ_CLOSE":105.7215,"CLOSE":105.7215,"DATE":"2021-07-13","HIGH":107.5905,"LOW":105.4886,"OPEN":105.64941,"VOLUME":3301195},{"ADJ_CLOSE":107.5849,"CLOSE":107.5849,"DATE":"2021-07-14","HIGH":107.6459,"LOW":104.8175,"OPEN":107.59045,"VOLUME":5755890},{"ADJ_CLOSE":105.6494,"CLOSE":105.6494,"DATE":"2021-07-15","HIGH":107.5461,"LOW":105.3721,"OPEN":107.54055,"VOLUME":6973204},{"ADJ_CLOSE":105.9267,"CLOSE":105.9267,"DATE":"2021-07-19","HIGH":112.249,"LOW":105.9267,"OPEN":107.58492,"VOLUME":15480531},{"ADJ_CLOSE":108.9881,"CLOSE":108.9881,"DATE":"2021-07-20","HIGH":109.5316,"LOW":106.9083,"OPEN":107.013756,"VOLUME":7766474},{"ADJ_CLOSE":116.353,"CLOSE":116.353,"DATE":"2021-07-21","HIGH":116.353,"LOW":109.8088,"OPEN":111.19531,"VOLUME":23031116},{"ADJ_CLOSE":114.2012,"CLOSE":114.2012,"DATE":"2021-07-22","HIGH":120.7343,"LOW":112.3045,"OPEN":117.62857,"VOLUME":38512784},{"ADJ_CLOSE":113.1308,"CLOSE":113.1308,"DATE":"2021-07-23","HIGH":115.9093,"LOW":110.1971,"OPEN":114.755745,"VOLUME":11589369},{"ADJ_CLOSE":111.4615,"CLOSE":111.4615,"DATE":"2021-07-26","HIGH":113.691,"LOW":110.918,"OPEN":113.14745,"VOLUME":6384751},{"ADJ_CLOSE":113.1364,"CLOSE":113.1364,"DATE":"2021-07-27","HIGH":113.1364,"LOW":111.1953,"OPEN":111.472626,"VOLUME":8723289},{"ADJ_CLOSE":112.7149,"CLOSE":112.7149,"DATE":"2021-07-28","HIGH":113.6854,"LOW":111.9717,"OPEN":113.08093,"VOLUME":7437348},{"ADJ_CLOSE":111.04,"CLOSE":111.04,"DATE":"2021-07-29","HIGH":113.1364,"LOW":110.3634,"OPEN":112.69268,"VOLUME":10796045},{"ADJ_CLOSE":110.8958,"CLOSE":110.8958,"DATE":"2021-07-30","HIGH":110.918,"LOW":110.0861,"OPEN":110.30794,"VOLUME":6182800},{"ADJ_CLOSE":111.3562,"CLOSE":111.3562,"DATE":"2021-08-02","HIGH":112.5596,"LOW":110.8958,"OPEN":110.89589,"VOLUME":3939955},{"ADJ_CLOSE":110.7572,"CLOSE":110.7572,"DATE":"2021-08-03","HIGH":112.8591,"LOW":110.3634,"OPEN":112.47089,"VOLUME":7114010},{"ADJ_CLOSE":108.4113,"CLOSE":108.4113,"DATE":"2021-08-04","HIGH":110.6962,"LOW":108.0896,"OPEN":110.36346,"VOLUME":6713985},{"ADJ_CLOSE":106.0709,"CLOSE":106.0709,"DATE":"2021-08-05","HIGH":108.4113,"LOW":99.8262,"OPEN":108.145065,"VOLUME":16147258},{"ADJ_CLOSE":108.1007,"CLOSE":108.1007,"DATE":"2021-08-06","HIGH":108.1451,"LOW":105.9267,"OPEN":106.0709,"VOLUME":5672766},{"ADJ_CLOSE":108.1395,"CLOSE":108.1395,"DATE":"2021-08-09","HIGH":110.3523,"LOW":108.0896,"OPEN":109.18213,"VOLUME":7258532},{"ADJ_CLOSE":103.7084,"CLOSE":103.7084,"DATE":"2021-08-10","HIGH":108.1451,"LOW":101.49,"OPEN":108.0342,"VOLUME":13083067},{"ADJ_CLOSE":105.0671,"CLOSE":105.0671,"DATE":"2021-08-11","HIGH":105.3721,"LOW":102.6047,"OPEN":103.425514,"VOLUME":5899979},{"ADJ_CLOSE":105.8657,"CLOSE":105.8657,"DATE":"2021-08-12","HIGH":106.7031,"LOW":105.0948,"OPEN":105.372116,"VOLUME":4044392},{"ADJ_CLOSE":105.6772,"CLOSE":105.6772,"DATE":"2021-08-13","HIGH":107.7569,"LOW":105.6494,"OPEN":106.48135,"VOLUME":3878071},{"ADJ_CLOSE":105.0394,"CLOSE":105.0394,"DATE":"2021-08-16","HIGH":106.7031,"LOW":104.2629,"OPEN":106.70317,"VOLUME":3472528},{"ADJ_CLOSE":103.7028,"CLOSE":103.7028,"DATE":"2021-08-17","HIGH":105.0616,"LOW":103.2092,"OPEN":104.01891,"VOLUME":4144899},{"ADJ_CLOSE":101.7229,"CLOSE":101.7229,"DATE":"2021-08-18","HIGH":104.1964,"LOW":101.49,"OPEN":103.708336,"VOLUME":5688760},{"ADJ_CLOSE":99.4546,"CLOSE":99.4546,"DATE":"2021-08-19","HIGH":101.7118,"LOW":98.828,"OPEN":101.65632,"VOLUME":9055408},{"ADJ_CLOSE":99.865,"CLOSE":99.865,"DATE":"2021-08-20","HIGH":101.49,"LOW":99.0498,"OPEN":99.82618,"VOLUME":8018390},{"ADJ_CLOSE":102.1444,"CLOSE":102.1444,"DATE":"2021-08-23","HIGH":102.6047,"LOW":99.8262,"OPEN":99.865036,"VOLUME":7031697},{"ADJ_CLOSE":101.8616,"CLOSE":101.8616,"DATE":"2021-08-24","HIGH":104.873,"LOW":99.8262,"OPEN":102.8765,"VOLUME":6489369},{"ADJ_CLOSE":100.3919,"CLOSE":100.3919,"DATE":"2021-08-25","HIGH":102.1,"LOW":99.2716,"OPEN":102.10004,"VOLUME":4742547},{"ADJ_CLOSE":101.6952,"CLOSE":101.6952,"DATE":"2021-08-26","HIGH":101.9337,"LOW":100.3808,"OPEN":100.65812,"VOLUME":4458175},{"ADJ_CLOSE":101.1461,"CLOSE":101.1461,"DATE":"2021-08-27","HIGH":102.3219,"LOW":100.6581,"OPEN":102.04453,"VOLUME":4387060},{"ADJ_CLOSE":101.5565,"CLOSE":101.5565,"DATE":"2021-08-30","HIGH":102.3219,"LOW":101.2682,"OPEN":102.1,"VOLUME":4305774},{"ADJ_CLOSE":101.5288,"CLOSE":101.5288,"DATE":"2021-08-31","HIGH":101.7728,"LOW":101.1572,"OPEN":101.489975,"VOLUME":4501541},{"ADJ_CLOSE":99.9704,"CLOSE":99.9704,"DATE":"2021-09-01","HIGH":101.4955,"LOW":99.8262,"OPEN":100.87993,"VOLUME":6968822},{"ADJ_CLOSE":96.9645,"CLOSE":96.9645,"DATE":"2021-09-02","HIGH":100.9354,"LOW":95.1677,"OPEN":100.10348,"VOLUME":15284639},{"ADJ_CLOSE":93.4873,"CLOSE":93.4873,"DATE":"2021-09-03","HIGH":96.4432,"LOW":92.3393,"OPEN":96.44327,"VOLUME":21633886},{"ADJ_CLOSE":85.9615,"CLOSE":85.9615,"DATE":"2021-09-06","HIGH":93.1711,"LOW":83.1885,"OPEN":92.55003,"VOLUME":37955992},{"ADJ_CLOSE":79.0402,"CLOSE":79.0402,"DATE":"2021-09-07","HIGH":84.8523,"LOW":72.6513,"OPEN":84.8523,"VOLUME":63413928},{"ADJ_CLOSE":68.7692,"CLOSE":68.7692,"DATE":"2021-09-08","HIGH":77.3043,"LOW":68.2146,"OPEN":77.304344,"VOLUME":89507232},{"ADJ_CLOSE":74.1487,"CLOSE":74.1487,"DATE":"2021-09-09","HIGH":78.6963,"LOW":44.3672,"OPEN":63.223274,"VOLUME":138676784},{"ADJ_CLOSE":67.66,"CLOSE":67.66,"DATE":"2021-09-10","HIGH":70.7102,"LOW":61.2822,"OPEN":68.98547,"VOLUME":55050472},{"ADJ_CLOSE":69.5456,"CLOSE":69.5456,"DATE":"2021-09-13","HIGH":70.7102,"LOW":62.1141,"OPEN":67.659996,"VOLUME":28883420},{"ADJ_CLOSE":67.9373,"CLOSE":67.9373,"DATE":"2021-09-14","HIGH":69.3238,"LOW":67.1054,"OPEN":69.32378,"VOLUME":18379412},{"ADJ_CLOSE":67.7376,"CLOSE":67.7376,"DATE":"2021-09-15","HIGH":68.4919,"LOW":66.5508,"OPEN":67.937256,"VOLUME":15684177},{"ADJ_CLOSE":67.4382,"CLOSE":67.4382,"DATE":"2021-09-16","HIGH":69.3238,"LOW":67.4382,"OPEN":68.21463,"VOLUME":14293114},{"ADJ_CLOSE":68.625,"CLOSE":68.625,"DATE":"2021-09-20","HIGH":69.3238,"LOW":66.5508,"OPEN":67.38272,"VOLUME":28378200},{"ADJ_CLOSE":69.0631,"CLOSE":69.0631,"DATE":"2021-09-21","HIGH":70.3775,"LOW":68.8801,"OPEN":69.32376,"VOLUME":8702336},{"ADJ_CLOSE":70.8267,"CLOSE":70.8267,"DATE":"2021-09-22","HIGH":72.0413,"LOW":69.0465,"OPEN":69.04646,"VOLUME":10532679},{"ADJ_CLOSE":75.4298,"CLOSE":75.4298,"DATE":"2021-09-23","HIGH":76.2561,"LOW":72.0967,"OPEN":72.09671,"VOLUME":22411020},{"ADJ_CLOSE":83.1331,"CLOSE":83.1331,"DATE":"2021-09-24","HIGH":83.1885,"LOW":75.7016,"OPEN":75.92342,"VOLUME":37041752},{"ADJ_CLOSE":88.1743,"CLOSE":88.1743,"DATE":"2021-09-27","HIGH":91.5628,"LOW":85.1296,"OPEN":86.02249,"VOLUME":38126176},{"ADJ_CLOSE":85.0519,"CLOSE":85.0519,"DATE":"2021-09-28","HIGH":91.1913,"LOW":78.4745,"OPEN":89.06713,"VOLUME":21298882},{"ADJ_CLOSE":84.27,"CLOSE":84.27,"DATE":"2021-09-29","HIGH":90.2873,"LOW":81.0312,"OPEN":84.85232,"VOLUME":23567512},{"ADJ_CLOSE":82.8114,"CLOSE":82.8114,"DATE":"2021-09-30","HIGH":87.0152,"LOW":81.5248,"OPEN":85.96147,"VOLUME":7782775},{"ADJ_CLOSE":75.4243,"CLOSE":75.4243,"DATE":"2021-10-01","HIGH":84.636,"LOW":75.4243,"OPEN":83.63779,"VOLUME":16483488},{"ADJ_CLOSE":71.531,"CLOSE":71.531,"DATE":"2021-10-04","HIGH":73.2059,"LOW":69.2683,"OPEN":73.18368,"VOLUME":15304690},{"ADJ_CLOSE":73.0783,"CLOSE":73.0783,"DATE":"2021-10-05","HIGH":75.4243,"LOW":71.8194,"OPEN":72.31851,"VOLUME":7766150},{"ADJ_CLOSE":70.7435,"CLOSE":70.7435,"DATE":"2021-10-06","HIGH":74.4981,"LOW":69.3349,"OPEN":73.81038,"VOLUME":14537673},{"ADJ_CLOSE":68.7082,"CLOSE":68.7082,"DATE":"2021-10-07","HIGH":70.7102,"LOW":68.2146,"OPEN":69.9893,"VOLUME":18398452},{"ADJ_CLOSE":69.8784,"CLOSE":69.8784,"DATE":"2021-10-08","HIGH":70.6548,"LOW":69.3238,"OPEN":69.32381,"VOLUME":12749019},{"ADJ_CLOSE":71.9692,"CLOSE":71.9692,"DATE":"2021-10-12","HIGH":78.1972,"LOW":71.5421,"OPEN":72.3796,"VOLUME":16208366},{"ADJ_CLOSE":69.8229,"CLOSE":69.8229,"DATE":"2021-10-13","HIGH":74.3151,"LOW":69.6011,"OPEN":72.69568,"VOLUME":8684936},{"ADJ_CLOSE":68.991,"CLOSE":68.991,"DATE":"2021-10-14","HIGH":74.0322,"LOW":68.991,"OPEN":70.52167,"VOLUME":52539916},{"ADJ_CLOSE":74.8697,"CLOSE":74.8697,"DATE":"2021-10-15","HIGH":74.8697,"LOW":69.8784,"OPEN":72.09675,"VOLUME":15159519},{"ADJ_CLOSE":74.0766,"CLOSE":74.0766,"DATE":"2021-10-18","HIGH":76.7386,"LOW":72.0967,"OPEN":74.858574,"VOLUME":10557039},{"ADJ_CLOSE":71.0541,"CLOSE":71.0541,"DATE":"2021-10-19","HIGH":74.8697,"LOW":70.7102,"OPEN":74.814224,"VOLUME":6666401},{"ADJ_CLOSE":68.5806,"CLOSE":68.5806,"DATE":"2021-10-20","HIGH":73.7605,"LOW":68.27,"OPEN":70.93206,"VOLUME":10284135},{"ADJ_CLOSE":68.7747,"CLOSE":68.7747,"DATE":"2021-10-21","HIGH":72.0967,"LOW":68.4919,"OPEN":69.26829,"VOLUME":4871237},{"ADJ_CLOSE":67.4326,"CLOSE":67.4326,"DATE":"2021-10-22","HIGH":69.8784,"LOW":66.5508,"OPEN":68.88008,"VOLUME":6370200},{"ADJ_CLOSE":67.3661,"CLOSE":67.3661,"DATE":"2021-10-25","HIGH":71.5421,"LOW":66.5508,"OPEN":67.71549,"VOLUME":6821777},{"ADJ_CLOSE":66.1848,"CLOSE":66.1848,"DATE":"2021-10-26","HIGH":68.7692,"LOW":65.9408,"OPEN":67.43817,"VOLUME":7002847},{"ADJ_CLOSE":65.0368,"CLOSE":65.0368,"DATE":"2021-10-27","HIGH":66.5508,"LOW":64.8926,"OPEN":65.71895,"VOLUME":5910491},{"ADJ_CLOSE":65.5858,"CLOSE":65.5858,"DATE":"2021-10-28","HIGH":66.5453,"LOW":65.4749,"OPEN":65.68562,"VOLUME":5035322},{"ADJ_CLOSE":65.8465,"CLOSE":65.8465,"DATE":"2021-10-29","HIGH":67.8929,"LOW":64.887,"OPEN":64.93143,"VOLUME":5839646},{"ADJ_CLOSE":69.9449,"CLOSE":69.9449,"DATE":"2021-11-02","HIGH":72.0413,"LOW":66.8281,"OPEN":67.1054,"VOLUME":17441672},{"ADJ_CLOSE":71.5699,"CLOSE":71.5699,"DATE":"2021-11-03","HIGH":72.0967,"LOW":70.5993,"OPEN":70.993126,"VOLUME":14006109},{"ADJ_CLOSE":70.9654,"CLOSE":70.9654,"DATE":"2021-11-04","HIGH":74.1487,"LOW":63.7779,"OPEN":71.5699,"VOLUME":16993668},{"ADJ_CLOSE":68.9134,"CLOSE":68.9134,"DATE":"2021-11-05","HIGH":72.0967,"LOW":66.6063,"OPEN":70.24996,"VOLUME":9698369},{"ADJ_CLOSE":67.0999,"CLOSE":67.0999,"DATE":"2021-11-08","HIGH":68.2257,"LOW":65.7799,"OPEN":68.225716,"VOLUME":3699345},{"ADJ_CLOSE":68.442,"CLOSE":68.442,"DATE":"2021-11-09","HIGH":68.5473,"LOW":67.1054,"OPEN":67.10544,"VOLUME":2475215},{"ADJ_CLOSE":67.6988,"CLOSE":67.6988,"DATE":"2021-11-10","HIGH":68.4919,"LOW":66.8281,"OPEN":68.44195,"VOLUME":5556139},{"ADJ_CLOSE":67.6101,"CLOSE":67.6101,"DATE":"2021-11-11","HIGH":70.4329,"LOW":67.1054,"OPEN":68.375435,"VOLUME":4717195},{"ADJ_CLOSE":67.1054,"CLOSE":67.1054,"DATE":"2021-11-12","HIGH":68.2867,"LOW":66.7172,"OPEN":67.61008,"VOLUME":3252690},{"ADJ_CLOSE":65.3085,"CLOSE":65.3085,"DATE":"2021-11-15","HIGH":66.939,"LOW":64.7928,"OPEN":66.43432,"VOLUME":7680447},{"ADJ_CLOSE":65.4028,"CLOSE":65.4028,"DATE":"2021-11-16","HIGH":66.2735,"LOW":64.887,"OPEN":65.96294,"VOLUME":10019670},{"ADJ_CLOSE":63.7723,"CLOSE":63.7723,"DATE":"2021-11-17","HIGH":66.5508,"LOW":63.5006,"OPEN":65.99621,"VOLUME":8938547},{"ADJ_CLOSE":60.7276,"CLOSE":60.7276,"DATE":"2021-11-18","HIGH":63.7224,"LOW":59.8957,"OPEN":63.722385,"VOLUME":17002864},{"ADJ_CLOSE":60.9328,"CLOSE":60.9328,"DATE":"2021-11-19","HIGH":62.7796,"LOW":59.5685,"OPEN":61.559486,"VOLUME":15307989},{"ADJ_CLOSE":64.8205,"CLOSE":64.8205,"DATE":"2021-11-22","HIGH":66.5508,"LOW":63.556,"OPEN":63.556034,"VOLUME":10267961},{"ADJ_CLOSE":65.3085,"CLOSE":65.3085,"DATE":"2021-11-23","HIGH":67.3827,"LOW":64.887,"OPEN":65.44715,"VOLUME":14935823},{"ADJ_CLOSE":53.2407,"CLOSE":53.2407,"DATE":"2021-11-24","HIGH":66.2181,"LOW":51.8542,"OPEN":64.83164,"VOLUME":64682360},{"ADJ_CLOSE":50.3474,"CLOSE":50.3474,"DATE":"2021-11-25","HIGH":61.0049,"LOW":41.6497,"OPEN":50.960777,"VOLUME":80220320},{"ADJ_CLOSE":52.0023,"CLOSE":52.0023,"DATE":"2021-11-26","HIGH":55.459,"LOW":46.031,"OPEN":49.91316,"VOLUME":40898472},{"ADJ_CLOSE":28.395,"CLOSE":28.395,"DATE":"2021-11-29","HIGH":34.6619,"LOW":7.7637,"OPEN":7.7637033,"VOLUME":203154416},{"ADJ_CLOSE":14.9739,"CLOSE":14.9739,"DATE":"2021-11-30","HIGH":28.5614,"LOW":14.863,"OPEN":28.39495,"VOLUME":250028048},{"ADJ_CLOSE":11.6985,"CLOSE":11.6985,"DATE":"2021-12-01","HIGH":18.6287,"LOW":11.6985,"OPEN":15.805786,"VOLUME":326080288},{"ADJ_CLOSE":14.0866,"CLOSE":14.0866,"DATE":"2021-12-02","HIGH":14.9745,"LOW":12.257,"OPEN":12.257006,"VOLUME":145841440},{"ADJ_CLOSE":18.0857,"CLOSE":18.0857,"DATE":"2021-12-03","HIGH":18.0857,"LOW":16.0826,"OPEN":16.082525,"VOLUME":89855384},{"ADJ_CLOSE":25.0436,"CLOSE":25.0436,"DATE":"2021-12-06","HIGH":25.5111,"LOW":19.4661,"OPEN":19.466093,"VOLUME":157186704},{"ADJ_CLOSE":29.3877,"CLOSE":29.3877,"DATE":"2021-12-07","HIGH":29.8924,"LOW":26.1767,"OPEN":26.84768,"VOLUME":143425488},{"ADJ_CLOSE":24.5112,"CLOSE":24.5112,"DATE":"2021-12-09","HIGH":33.1035,"LOW":20.5198,"OPEN":29.670547,"VOLUME":141990000},{"ADJ_CLOSE":23.7548,"CLOSE":23.7548,"DATE":"2021-12-10","HIGH":27.7295,"LOW":22.1836,"OPEN":26.587097,"VOLUME":46039244},{"ADJ_CLOSE":22.2795,"CLOSE":22.2795,"DATE":"2021-12-13","HIGH":23.0155,"LOW":20.5198,"OPEN":23.01544,"VOLUME":46374624},{"ADJ_CLOSE":21.7566,"CLOSE":21.7566,"DATE":"2021-12-14","HIGH":22.4609,"LOW":21.4077,"OPEN":22.239094,"VOLUME":18185916},{"ADJ_CLOSE":20.8321,"CLOSE":20.8321,"DATE":"2021-12-15","HIGH":22.0172,"LOW":20.5758,"OPEN":21.974003,"VOLUME":17303572},{"ADJ_CLOSE":23.7109,"CLOSE":23.7109,"DATE":"2021-12-16","HIGH":27.4522,"LOW":20.5753,"OPEN":20.832027,"VOLUME":54530108},{"ADJ_CLOSE":23.4015,"CLOSE":23.4015,"DATE":"2021-12-17","HIGH":26.9531,"LOW":23.1564,"OPEN":24.12524,"VOLUME":43639724},{"ADJ_CLOSE":19.6879,"CLOSE":19.6879,"DATE":"2021-12-20","HIGH":22.7382,"LOW":19.4107,"OPEN":22.182995,"VOLUME":113420192},{"ADJ_CLOSE":19.1334,"CLOSE":19.1334,"DATE":"2021-12-21","HIGH":22.0727,"LOW":18.8561,"OPEN":20.242582,"VOLUME":100713136},{"ADJ_CLOSE":16.6377,"CLOSE":16.6377,"DATE":"2021-12-22","HIGH":19.8599,"LOW":16.5268,"OPEN":19.859867,"VOLUME":93668256},{"ADJ_CLOSE":15.9722,"CLOSE":15.9722,"DATE":"2021-12-23","HIGH":18.2959,"LOW":15.9722,"OPEN":16.970463,"VOLUME":102150408},{"ADJ_CLOSE":13.3102,"CLOSE":13.3102,"DATE":"2021-12-24","HIGH":16.2994,"LOW":13.3102,"OPEN":16.083158,"VOLUME":132483480},{"ADJ_CLOSE":20.5198,"CLOSE":20.5198,"DATE":"2021-12-27","HIGH":20.5198,"LOW":13.6429,"OPEN":13.643449,"VOLUME":124606960},{"ADJ_CLOSE":18.3203,"CLOSE":18.3203,"DATE":"2021-12-28","HIGH":24.1247,"LOW":16.6937,"OPEN":21.51806,"VOLUME":119183744},{"ADJ_CLOSE":17.5811,"CLOSE":17.5811,"DATE":"2021-12-29","HIGH":19.5216,"LOW":17.0814,"OPEN":18.468447,"VOLUME":38919968},{"ADJ_CLOSE":18.0946,"CLOSE":18.0946,"DATE":"2021-12-30","HIGH":19.2443,"LOW":16.6377,"OPEN":17.581049,"VOLUME":18500708},{"ADJ_CLOSE":16.0831,"CLOSE":16.0831,"DATE":"2022-01-03","HIGH":17.9682,"LOW":16.0831,"OPEN":17.968151,"VOLUME":57984588},{"ADJ_CLOSE":14.4193,"CLOSE":14.4193,"DATE":"2022-01-04","HIGH":16.3604,"LOW":14.3639,"OPEN":16.36036,"VOLUME":118351112},{"ADJ_CLOSE":15.1814,"CLOSE":15.1814,"DATE":"2022-01-05","HIGH":15.6394,"LOW":14.4193,"OPEN":14.696687,"VOLUME":69694096},{"ADJ_CLOSE":15.1386,"CLOSE":15.1386,"DATE":"2022-01-06","HIGH":15.4731,"LOW":14.5497,"OPEN":15.181303,"VOLUME":28160778},{"ADJ_CLOSE":15.2512,"CLOSE":15.2512,"DATE":"2022-01-07","HIGH":15.5285,"LOW":14.5935,"OPEN":15.138618,"VOLUME":17025096},{"ADJ_CLOSE":14.5835,"CLOSE":14.5835,"DATE":"2022-01-10","HIGH":15.1403,"LOW":14.1426,"OPEN":15.140308,"VOLUME":33397042},{"ADJ_CLOSE":14.4981,"CLOSE":14.4981,"DATE":"2022-01-11","HIGH":14.9739,"LOW":14.4193,"OPEN":14.581843,"VOLUME":11948409},{"ADJ_CLOSE":15.9977,"CLOSE":15.9977,"DATE":"2022-01-12","HIGH":17.1923,"LOW":14.6966,"OPEN":14.9739275,"VOLUME":55638744},{"ADJ_CLOSE":16.1963,"CLOSE":16.1963,"DATE":"2022-01-13","HIGH":17.1368,"LOW":15.8335,"OPEN":16.266178,"VOLUME":29638680},{"ADJ_CLOSE":16.1003,"CLOSE":16.1003,"DATE":"2022-01-14","HIGH":16.9078,"LOW":15.9722,"OPEN":16.490732,"VOLUME":23760988},{"ADJ_CLOSE":16.107,"CLOSE":16.107,"DATE":"2022-01-17","HIGH":16.6377,"LOW":15.5285,"OPEN":16.637745,"VOLUME":12230510},{"ADJ_CLOSE":16.6943,"CLOSE":16.6943,"DATE":"2022-01-18","HIGH":16.915,"LOW":16.194,"OPEN":16.26782,"VOLUME":36907256},{"ADJ_CLOSE":17.2134,"CLOSE":17.2134,"DATE":"2022-01-19","HIGH":17.2478,"LOW":16.8612,"OPEN":16.861235,"VOLUME":19915084},{"ADJ_CLOSE":17.1246,"CLOSE":17.1246,"DATE":"2022-01-20","HIGH":18.0242,"LOW":16.8595,"OPEN":17.303177,"VOLUME":20282944},{"ADJ_CLOSE":16.5861,"CLOSE":16.5861,"DATE":"2022-01-21","HIGH":17.7469,"LOW":16.0831,"OPEN":17.303185,"VOLUME":16302868},{"ADJ_CLOSE":16.1824,"CLOSE":16.1824,"DATE":"2022-01-24","HIGH":16.4769,"LOW":15.9167,"OPEN":16.586142,"VOLUME":7389313},{"ADJ_CLOSE":16.7453,"CLOSE":16.7453,"DATE":"2022-01-25","HIGH":16.859,"LOW":16.1824,"OPEN":16.18239,"VOLUME":6717087},{"ADJ_CLOSE":16.0831,"CLOSE":16.0831,"DATE":"2022-01-26","HIGH":17.1923,"LOW":16.0831,"OPEN":16.859526,"VOLUME":12626189},{"ADJ_CLOSE":16.514,"CLOSE":16.514,"DATE":"2022-01-27","HIGH":16.8601,"LOW":16.1386,"OPEN":16.582214,"VOLUME":12795557},{"ADJ_CLOSE":16.443,"CLOSE":16.443,"DATE":"2022-01-28","HIGH":16.636,"LOW":16.2495,"OPEN":16.513433,"VOLUME":7336535},{"ADJ_CLOSE":16.585,"CLOSE":16.585,"DATE":"2022-01-31","HIGH":16.6377,"LOW":16.1502,"OPEN":16.443026,"VOLUME":7128219},{"ADJ_CLOSE":16.4896,"CLOSE":16.4896,"DATE":"2022-02-01","HIGH":16.5822,"LOW":16.1441,"OPEN":16.58499,"VOLUME":4111919},{"ADJ_CLOSE":16.732,"CLOSE":16.732,"DATE":"2022-02-02","HIGH":17.0814,"LOW":16.6377,"OPEN":16.66545,"VOLUME":17171148},{"ADJ_CLOSE":16.727,"CLOSE":16.727,"DATE":"2022-02-03","HIGH":17.0254,"LOW":16.6377,"OPEN":16.73199,"VOLUME":4903116},{"ADJ_CLOSE":16.2833,"CLOSE":16.2833,"DATE":"2022-02-04","HIGH":16.8595,"LOW":16.1386,"OPEN":16.859518,"VOLUME":6425141},{"ADJ_CLOSE":16.2378,"CLOSE":16.2378,"DATE":"2022-02-07","HIGH":16.5268,"LOW":16.0831,"OPEN":16.283276,"VOLUME":4938800},{"ADJ_CLOSE":16.2345,"CLOSE":16.2345,"DATE":"2022-02-08","HIGH":16.5207,"LOW":15.9167,"OPEN":16.237827,"VOLUME":7334660},{"ADJ_CLOSE":15.7326,"CLOSE":15.7326,"DATE":"2022-02-09","HIGH":16.0831,"LOW":15.5285,"OPEN":16.082546,"VOLUME":11252165},{"ADJ_CLOSE":15.7498,"CLOSE":15.7498,"DATE":"2022-02-10","HIGH":15.8058,"LOW":15.5285,"OPEN":15.732608,"VOLUME":5085666},{"ADJ_CLOSE":15.9084,"CLOSE":15.9084,"DATE":"2022-02-11","HIGH":16.1386,"LOW":15.6949,"OPEN":15.749787,"VOLUME":4516651},{"ADJ_CLOSE":15.7359,"CLOSE":15.7359,"DATE":"2022-02-14","HIGH":16.0055,"LOW":15.4952,"OPEN":15.908377,"VOLUME":4007103},{"ADJ_CLOSE":15.6322,"CLOSE":15.6322,"DATE":"2022-02-15","HIGH":15.7498,"LOW":15.3627,"OPEN":15.578404,"VOLUME":9661856},{"ADJ_CLOSE":15.3394,"CLOSE":15.3394,"DATE":"2022-02-16","HIGH":15.8042,"LOW":15.2512,"OPEN":15.632223,"VOLUME":6569843},{"ADJ_CLOSE":15.0765,"CLOSE":15.0765,"DATE":"2022-02-17","HIGH":15.5285,"LOW":15.0294,"OPEN":15.3393755,"VOLUME":3480120},{"ADJ_CLOSE":16.6843,"CLOSE":16.6843,"DATE":"2022-02-18","HIGH":16.915,"LOW":14.9739,"OPEN":15.029402,"VOLUME":14928845},{"ADJ_CLOSE":16.9322,"CLOSE":16.9322,"DATE":"2022-02-21","HIGH":18.3015,"LOW":15.5285,"OPEN":17.269945,"VOLUME":30806336},{"ADJ_CLOSE":15.7393,"CLOSE":15.7393,"DATE":"2022-02-22","HIGH":17.1923,"LOW":15.584,"OPEN":17.19233,"VOLUME":7090984},{"ADJ_CLOSE":15.5363,"CLOSE":15.5363,"DATE":"2022-02-23","HIGH":15.8613,"LOW":15.5285,"OPEN":15.73928,"VOLUME":7236191},{"ADJ_CLOSE":15.4376,"CLOSE":15.4376,"DATE":"2022-02-24","HIGH":15.5285,"LOW":14.1975,"OPEN":15.250703,"VOLUME":24193146},{"ADJ_CLOSE":14.9673,"CLOSE":14.9673,"DATE":"2022-02-25","HIGH":16.1386,"LOW":14.375,"OPEN":15.591769,"VOLUME":20248070},{"ADJ_CLOSE":14.9434,"CLOSE":14.9434,"DATE":"2022-02-28","HIGH":15.5285,"LOW":14.863,"OPEN":14.967247,"VOLUME":5340268},{"ADJ_CLOSE":14.9745,"CLOSE":14.9745,"DATE":"2022-03-01","HIGH":15.1891,"LOW":14.9434,"OPEN":14.943997,"VOLUME":4385473},{"ADJ_CLOSE":14.6844,"CLOSE":14.6844,"DATE":"2022-03-02","HIGH":15.127,"LOW":14.6955,"OPEN":14.97445,"VOLUME":3420923},{"ADJ_CLOSE":15.0571,"CLOSE":15.0571,"DATE":"2022-03-03","HIGH":15.0849,"LOW":14.4304,"OPEN":14.684416,"VOLUME":6347787},{"ADJ_CLOSE":14.5036,"CLOSE":14.5036,"DATE":"2022-03-04","HIGH":15.1237,"LOW":14.4748,"OPEN":15.057079,"VOLUME":5866440},{"ADJ_CLOSE":14.7754,"CLOSE":14.7754,"DATE":"2022-03-07","HIGH":15.0849,"LOW":14.5303,"OPEN":14.503651,"VOLUME":2186245},{"ADJ_CLOSE":14.8852,"CLOSE":14.8852,"DATE":"2022-03-08","HIGH":15.0849,"LOW":14.6966,"OPEN":14.775392,"VOLUME":3318956},{"ADJ_CLOSE":14.7998,"CLOSE":14.7998,"DATE":"2022-03-09","HIGH":15.2512,"LOW":14.5857,"OPEN":15.140319,"VOLUME":5455416},{"ADJ_CLOSE":14.7759,"CLOSE":14.7759,"DATE":"2022-03-10","HIGH":14.9739,"LOW":14.5857,"OPEN":14.585676,"VOLUME":2742692},{"ADJ_CLOSE":14.868,"CLOSE":14.868,"DATE":"2022-03-11","HIGH":14.9185,"LOW":14.6966,"OPEN":14.775938,"VOLUME":1434140},{"ADJ_CLOSE":14.6295,"CLOSE":14.6295,"DATE":"2022-03-14","HIGH":14.9739,"LOW":14.4748,"OPEN":14.867973,"VOLUME":3930614},{"ADJ_CLOSE":14.5225,"CLOSE":14.5225,"DATE":"2022-03-15","HIGH":14.6905,"LOW":14.4748,"OPEN":14.629536,"VOLUME":6723560},{"ADJ_CLOSE":14.599,"CLOSE":14.599,"DATE":"2022-03-16","HIGH":14.751,"LOW":14.4748,"OPEN":14.530786,"VOLUME":7591624},{"ADJ_CLOSE":14.5358,"CLOSE":14.5358,"DATE":"2022-03-17","HIGH":14.6966,"LOW":14.4754,"OPEN":14.686094,"VOLUME":3712147},{"ADJ_CLOSE":14.5874,"CLOSE":14.5874,"DATE":"2022-03-18","HIGH":14.6966,"LOW":14.4193,"OPEN":14.535823,"VOLUME":7027658},{"ADJ_CLOSE":14.4848,"CLOSE":14.4848,"DATE":"2022-03-21","HIGH":14.6939,"LOW":14.4748,"OPEN":14.5873995,"VOLUME":5202707},{"ADJ_CLOSE":14.4521,"CLOSE":14.4521,"DATE":"2022-03-22","HIGH":14.5857,"LOW":14.4193,"OPEN":14.484821,"VOLUME":10023637},{"ADJ_CLOSE":14.2607,"CLOSE":14.2607,"DATE":"2022-03-23","HIGH":14.4199,"LOW":13.999,"OPEN":14.142018,"VOLUME":6661334},{"ADJ_CLOSE":14.3001,"CLOSE":14.3001,"DATE":"2022-03-24","HIGH":14.6966,"LOW":14.1448,"OPEN":14.260724,"VOLUME":5946193},{"ADJ_CLOSE":14.253,"CLOSE":14.253,"DATE":"2022-03-25","HIGH":14.3639,"LOW":14.142,"OPEN":14.30014,"VOLUME":5959933},{"ADJ_CLOSE":14.1204,"CLOSE":14.1204,"DATE":"2022-03-28","HIGH":14.253,"LOW":14.0866,"OPEN":14.252947,"VOLUME":8411978},{"ADJ_CLOSE":14.0633,"CLOSE":14.0633,"DATE":"2022-03-29","HIGH":14.3633,"LOW":14.0311,"OPEN":14.308429,"VOLUME":6267259},{"ADJ_CLOSE":13.8287,"CLOSE":13.8287,"DATE":"2022-03-30","HIGH":14.0311,"LOW":13.5875,"OPEN":13.864748,"VOLUME":12089631},{"ADJ_CLOSE":13.6801,"CLOSE":13.6801,"DATE":"2022-03-31","HIGH":13.9757,"LOW":13.5875,"OPEN":13.8647785,"VOLUME":6229664},{"ADJ_CLOSE":11.8998,"CLOSE":11.8998,"DATE":"2022-04-01","HIGH":13.5431,"LOW":11.0918,"OPEN":13.543045,"VOLUME":52796952},{"ADJ_CLOSE":10.5605,"CLOSE":10.5605,"DATE":"2022-04-04","HIGH":11.8682,"LOW":9.9826,"OPEN":11.868223,"VOLUME":78049168},{"ADJ_CLOSE":11.3819,"CLOSE":11.3819,"DATE":"2022-04-05","HIGH":11.5355,"LOW":10.8145,"OPEN":10.92547,"VOLUME":28206560},{"ADJ_CLOSE":12.8465,"CLOSE":12.8465,"DATE":"2022-04-06","HIGH":12.8665,"LOW":11.48,"OPEN":11.479993,"VOLUME":32146876},{"ADJ_CLOSE":13.903,"CLOSE":13.903,"DATE":"2022-04-07","HIGH":14.0311,"LOW":12.5886,"OPEN":12.921931,"VOLUME":38242060},{"ADJ_CLOSE":12.9325,"CLOSE":12.9325,"DATE":"2022-04-08","HIGH":13.9036,"LOW":12.7611,"OPEN":13.903033,"VOLUME":11626153},{"ADJ_CLOSE":12.4151,"CLOSE":12.4151,"DATE":"2022-04-11","HIGH":12.8942,"LOW":11.9237,"OPEN":12.893713,"VOLUME":6606302},{"ADJ_CLOSE":12.8571,"CLOSE":12.8571,"DATE":"2022-04-12","HIGH":12.9325,"LOW":12.7001,"OPEN":12.927533,"VOLUME":6627994},{"ADJ_CLOSE":12.4483,"CLOSE":12.4483,"DATE":"2022-04-13","HIGH":12.7278,"LOW":12.3729,"OPEN":12.727813,"VOLUME":5261363},{"ADJ_CLOSE":12.7733,"CLOSE":12.7733,"DATE":"2022-04-14","HIGH":13.0883,"LOW":12.5892,"OPEN":12.448311,"VOLUME":8239490},{"ADJ_CLOSE":12.4289,"CLOSE":12.4289,"DATE":"2022-04-18","HIGH":12.7733,"LOW":12.201,"OPEN":12.7733,"VOLUME":4054273},{"ADJ_CLOSE":12.1289,"CLOSE":12.1289,"DATE":"2022-04-19","HIGH":12.4289,"LOW":11.9237,"OPEN":12.428933,"VOLUME":3932598},{"ADJ_CLOSE":12.5837,"CLOSE":12.5837,"DATE":"2022-04-20","HIGH":12.7001,"LOW":12.0901,"OPEN":12.128934,"VOLUME":4419660},{"ADJ_CLOSE":12.4483,"CLOSE":12.4483,"DATE":"2022-04-21","HIGH":12.5337,"LOW":12.3119,"OPEN":12.533707,"VOLUME":1886312},{"ADJ_CLOSE":12.232,"CLOSE":12.232,"DATE":"2022-04-22","HIGH":12.5282,"LOW":12.201,"OPEN":12.44829,"VOLUME":1642168},{"ADJ_CLOSE":12.6752,"CLOSE":12.6752,"DATE":"2022-04-25","HIGH":12.7805,"LOW":12.079,"OPEN":12.232081,"VOLUME":5191888},{"ADJ_CLOSE":12.6657,"CLOSE":12.6657,"DATE":"2022-04-26","HIGH":12.7001,"LOW":12.6447,"OPEN":12.675128,"VOLUME":774806},{"ADJ_CLOSE":12.2914,"CLOSE":12.2914,"DATE":"2022-04-27","HIGH":12.4783,"LOW":12.201,"OPEN":12.478297,"VOLUME":1727726},{"ADJ_CLOSE":12.9136,"CLOSE":12.9136,"DATE":"2022-04-28","HIGH":13.2486,"LOW":12.201,"OPEN":12.201508,"VOLUME":5655870},{"ADJ_CLOSE":12.5099,"CLOSE":12.5099,"DATE":"2022-04-29","HIGH":12.7556,"LOW":12.3674,"OPEN":12.755584,"VOLUME":3542562},{"ADJ_CLOSE":12.252,"CLOSE":12.252,"DATE":"2022-05-02","HIGH":12.4228,"LOW":11.9237,"OPEN":12.200977,"VOLUME":5896192},{"ADJ_CLOSE":12.1622,"CLOSE":12.1622,"DATE":"2022-05-03","HIGH":12.7556,"LOW":11.6464,"OPEN":12.201021,"VOLUME":2814872},{"ADJ_CLOSE":12.2454,"CLOSE":12.2454,"DATE":"2022-05-04","HIGH":12.379,"LOW":11.9237,"OPEN":12.162211,"VOLUME":2797778},{"ADJ_CLOSE":11.891,"CLOSE":11.891,"DATE":"2022-05-05","HIGH":11.9237,"LOW":11.6464,"OPEN":12.245384,"VOLUME":2537856},{"ADJ_CLOSE":11.5854,"CLOSE":11.5854,"DATE":"2022-05-06","HIGH":11.9847,"LOW":11.2027,"OPEN":11.89098,"VOLUME":2828323},{"ADJ_CLOSE":12.0928,"CLOSE":12.0928,"DATE":"2022-05-09","HIGH":12.2398,"LOW":11.7019,"OPEN":11.585352,"VOLUME":8929477},{"ADJ_CLOSE":11.7989,"CLOSE":11.7989,"DATE":"2022-05-10","HIGH":12.0901,"LOW":11.6464,"OPEN":12.090059,"VOLUME":5040443},{"ADJ_CLOSE":13.415,"CLOSE":13.415,"DATE":"2022-05-11","HIGH":13.8093,"LOW":12.0346,"OPEN":11.798922,"VOLUME":10681438},{"ADJ_CLOSE":17.5384,"CLOSE":17.5384,"DATE":"2022-05-12","HIGH":18.4124,"LOW":14.0367,"OPEN":14.142636,"VOLUME":71334088},{"ADJ_CLOSE":22.1836,"CLOSE":22.1836,"DATE":"2022-05-13","HIGH":22.4609,"LOW":18.4684,"OPEN":18.468401,"VOLUME":85349624},{"ADJ_CLOSE":21.0023,"CLOSE":21.0023,"DATE":"2022-05-16","HIGH":32.7208,"LOW":19.4107,"OPEN":23.292753,"VOLUME":196339568},{"ADJ_CLOSE":21.9351,"CLOSE":21.9351,"DATE":"2022-05-17","HIGH":25.4002,"LOW":21.0744,"OPEN":21.690527,"VOLUME":72284192},{"ADJ_CLOSE":21.9474,"CLOSE":21.9474,"DATE":"2022-05-18","HIGH":23.1819,"LOW":20.9635,"OPEN":22.017279,"VOLUME":26405880},{"ADJ_CLOSE":19.8183,"CLOSE":19.8183,"DATE":"2022-05-19","HIGH":22.1281,"LOW":17.2422,"OPEN":21.947374,"VOLUME":42893876},{"ADJ_CLOSE":20.8537,"CLOSE":20.8537,"DATE":"2022-05-20","HIGH":21.7788,"LOW":19.4107,"OPEN":19.965246,"VOLUME":10778969},{"ADJ_CLOSE":19.8072,"CLOSE":19.8072,"DATE":"2022-05-23","HIGH":21.0744,"LOW":19.5216,"OPEN":20.853712,"VOLUME":10806665},{"ADJ_CLOSE":19.6358,"CLOSE":19.6358,"DATE":"2022-05-24","HIGH":20.4089,"LOW":19.4107,"OPEN":19.807169,"VOLUME":5573972},{"ADJ_CLOSE":18.9393,"CLOSE":18.9393,"DATE":"2022-05-25","HIGH":19.6364,"LOW":16.8041,"OPEN":19.636421,"VOLUME":14154110},{"ADJ_CLOSE":18.4679,"CLOSE":18.4679,"DATE":"2022-05-26","HIGH":18.4679,"LOW":16.9705,"OPEN":18.939302,"VOLUME":14956469},{"ADJ_CLOSE":17.5988,"CLOSE":17.5988,"DATE":"2022-05-27","HIGH":18.3009,"LOW":17.4696,"OPEN":17.746876,"VOLUME":6595844},{"ADJ_CLOSE":18.5294,"CLOSE":18.5294,"DATE":"2022-05-30","HIGH":18.8561,"LOW":17.8578,"OPEN":18.190546,"VOLUME":7211650},{"ADJ_CLOSE":18.4662,"CLOSE":18.4662,"DATE":"2022-05-31","HIGH":18.8561,"LOW":18.3015,"OPEN":18.800617,"VOLUME":5771487},{"ADJ_CLOSE":18.3569,"CLOSE":18.3569,"DATE":"2022-06-01","HIGH":18.6342,"LOW":18.3015,"OPEN":18.301441,"VOLUME":4599938},{"ADJ_CLOSE":18.9742,"CLOSE":18.9742,"DATE":"2022-06-02","HIGH":19.2997,"LOW":18.3569,"OPEN":18.356941,"VOLUME":3946374},{"ADJ_CLOSE":19.2193,"CLOSE":19.2193,"DATE":"2022-06-03","HIGH":19.4107,"LOW":18.7451,"OPEN":18.97528,"VOLUME":11720710},{"ADJ_CLOSE":18.718,"CLOSE":18.718,"DATE":"2022-06-06","HIGH":19.2193,"LOW":18.4124,"OPEN":19.21935,"VOLUME":3863574},{"ADJ_CLOSE":18.6087,"CLOSE":18.6087,"DATE":"2022-06-07","HIGH":18.6897,"LOW":18.5788,"OPEN":18.717955,"VOLUME":3126489},{"ADJ_CLOSE":19.0862,"CLOSE":19.0862,"DATE":"2022-06-08","HIGH":19.6879,"LOW":18.5233,"OPEN":18.57875,"VOLUME":7941594},{"ADJ_CLOSE":18.9537,"CLOSE":18.9537,"DATE":"2022-06-09","HIGH":19.1334,"LOW":18.8006,"OPEN":19.086246,"VOLUME":2208983},{"ADJ_CLOSE":18.678,"CLOSE":18.678,"DATE":"2022-06-10","HIGH":18.967,"LOW":18.5788,"OPEN":18.96694,"VOLUME":2357128},{"ADJ_CLOSE":22.7693,"CLOSE":22.7693,"DATE":"2022-06-13","HIGH":28.8387,"LOW":19.6502,"OPEN":19.650278,"VOLUME":67638544},{"ADJ_CLOSE":20.0673,"CLOSE":20.0673,"DATE":"2022-06-14","HIGH":22.7382,"LOW":19.7046,"OPEN":22.738207,"VOLUME":24560750},{"ADJ_CLOSE":22.0283,"CLOSE":22.0283,"DATE":"2022-06-15","HIGH":22.5164,"LOW":20.3535,"OPEN":20.35344,"VOLUME":13491621},{"ADJ_CLOSE":20.7028,"CLOSE":20.7028,"DATE":"2022-06-16","HIGH":22.0172,"LOW":20.5198,"OPEN":22.017176,"VOLUME":5667753},{"ADJ_CLOSE":20.5548,"CLOSE":20.5548,"DATE":"2022-06-17","HIGH":20.7971,"LOW":20.1865,"OPEN":20.702875,"VOLUME":6301879},{"ADJ_CLOSE":22.3688,"CLOSE":22.3688,"DATE":"2022-06-20","HIGH":27.1749,"LOW":21.629,"OPEN":22.183567,"VOLUME":51229704},{"ADJ_CLOSE":19.9647,"CLOSE":19.9647,"DATE":"2022-06-22","HIGH":21.6235,"LOW":18.8561,"OPEN":21.62348,"VOLUME":45139444},{"ADJ_CLOSE":17.9099,"CLOSE":17.9099,"DATE":"2022-06-23","HIGH":19.3552,"LOW":16.3604,"OPEN":19.35516,"VOLUME":50011348},{"ADJ_CLOSE":16.5756,"CLOSE":16.5756,"DATE":"2022-06-24","HIGH":18.0242,"LOW":16.305,"OPEN":18.02419,"VOLUME":32721300},{"ADJ_CLOSE":12.4228,"CLOSE":12.4228,"DATE":"2022-06-28","HIGH":15.0849,"LOW":11.0912,"OPEN":15.084828,"VOLUME":113629696},{"ADJ_CLOSE":13.8648,"CLOSE":13.8648,"DATE":"2022-06-29","HIGH":14.142,"LOW":11.8139,"OPEN":12.428407,"VOLUME":51042452},{"ADJ_CLOSE":14.0406,"CLOSE":14.0406,"DATE":"2022-06-30","HIGH":14.142,"LOW":12.4783,"OPEN":13.310203,"VOLUME":19073564},{"ADJ_CLOSE":13.0628,"CLOSE":13.0628,"DATE":"2022-07-01","HIGH":14.142,"LOW":12.7556,"OPEN":14.031114,"VOLUME":18762054},{"ADJ_CLOSE":12.4622,"CLOSE":12.4622,"DATE":"2022-07-04","HIGH":13.4765,"LOW":12.201,"OPEN":13.19925,"VOLUME":21393708},{"ADJ_CLOSE":12.1289,"CLOSE":12.1289,"DATE":"2022-07-05","HIGH":12.5892,"LOW":11.7579,"OPEN":12.5892105,"VOLUME":24998316},{"ADJ_CLOSE":13.2974,"CLOSE":13.2974,"DATE":"2022-07-06","HIGH":13.8648,"LOW":12.3119,"OPEN":12.311893,"VOLUME":40469456},{"ADJ_CLOSE":12.8243,"CLOSE":12.8243,"DATE":"2022-07-07","HIGH":13.8648,"LOW":12.7001,"OPEN":13.864153,"VOLUME":18014060},{"ADJ_CLOSE":13.0994,"CLOSE":13.0994,"DATE":"2022-07-08","HIGH":13.2536,"LOW":12.922,"OPEN":12.921931,"VOLUME":6362428},{"ADJ_CLOSE":12.9974,"CLOSE":12.9974,"DATE":"2022-07-11","HIGH":13.3102,"LOW":12.922,"OPEN":13.032894,"VOLUME":7202093},{"ADJ_CLOSE":12.9497,"CLOSE":12.9497,"DATE":"2022-07-12","HIGH":13.0329,"LOW":12.8665,"OPEN":13.032888,"VOLUME":5762652},{"ADJ_CLOSE":12.7722,"CLOSE":12.7722,"DATE":"2022-07-13","HIGH":12.811,"LOW":12.4783,"OPEN":12.755563,"VOLUME":3350492},{"ADJ_CLOSE":13.0584,"CLOSE":13.0584,"DATE":"2022-07-14","HIGH":13.3046,"LOW":12.811,"OPEN":12.772231,"VOLUME":6980633},{"ADJ_CLOSE":13.0362,"CLOSE":13.0362,"DATE":"2022-07-15","HIGH":13.3102,"LOW":13.0329,"OPEN":13.058384,"VOLUME":7608989},{"ADJ_CLOSE":12.9785,"CLOSE":12.9785,"DATE":"2022-07-18","HIGH":13.0883,"LOW":12.7561,"OPEN":13.036178,"VOLUME":3600010},{"ADJ_CLOSE":12.7944,"CLOSE":12.7944,"DATE":"2022-07-19","HIGH":12.9785,"LOW":12.7556,"OPEN":12.978524,"VOLUME":5033285},{"ADJ_CLOSE":12.5598,"CLOSE":12.5598,"DATE":"2022-07-20","HIGH":12.7001,"LOW":12.4783,"OPEN":12.700111,"VOLUME":6155699},{"ADJ_CLOSE":12.2381,"CLOSE":12.2381,"DATE":"2022-07-21","HIGH":12.5892,"LOW":12.201,"OPEN":12.533695,"VOLUME":7093437},{"ADJ_CLOSE":12.4533,"CLOSE":12.4533,"DATE":"2022-07-22","HIGH":12.7556,"LOW":12.2387,"OPEN":12.238119,"VOLUME":2604410},{"ADJ_CLOSE":12.4151,"CLOSE":12.4151,"DATE":"2022-07-25","HIGH":12.5892,"LOW":12.3119,"OPEN":12.453367,"VOLUME":4383363},{"ADJ_CLOSE":12.3169,"CLOSE":12.3169,"DATE":"2022-07-26","HIGH":12.5337,"LOW":12.201,"OPEN":12.415063,"VOLUME":4537513},{"ADJ_CLOSE":12.1916,"CLOSE":12.1916,"DATE":"2022-07-27","HIGH":12.3674,"LOW":12.1455,"OPEN":12.316937,"VOLUME":6125551},{"ADJ_CLOSE":12.2154,"CLOSE":12.2154,"DATE":"2022-07-28","HIGH":12.3119,"LOW":12.1916,"OPEN":12.191552,"VOLUME":14657509},{"ADJ_CLOSE":12.2282,"CLOSE":12.2282,"DATE":"2022-07-29","HIGH":12.4783,"LOW":12.1954,"OPEN":12.206571,"VOLUME":7156041},{"ADJ_CLOSE":11.9847,"CLOSE":11.9847,"DATE":"2022-08-01","HIGH":12.1455,"LOW":11.9237,"OPEN":12.145532,"VOLUME":7662974},{"ADJ_CLOSE":11.5776,"CLOSE":11.5776,"DATE":"2022-08-02","HIGH":12.1455,"LOW":11.3685,"OPEN":12.09004,"VOLUME":7898680},{"ADJ_CLOSE":11.6542,"CLOSE":11.6542,"DATE":"2022-08-03","HIGH":11.9237,"LOW":11.5355,"OPEN":11.923732,"VOLUME":5264050},{"ADJ_CLOSE":11.4434,"CLOSE":11.4434,"DATE":"2022-08-04","HIGH":11.5909,"LOW":11.3691,"OPEN":11.654144,"VOLUME":3237508},{"ADJ_CLOSE":11.5821,"CLOSE":11.5821,"DATE":"2022-08-05","HIGH":11.6436,"LOW":11.4806,"OPEN":11.535514,"VOLUME":3433581},{"ADJ_CLOSE":12.039,"CLOSE":12.039,"DATE":"2022-08-08","HIGH":12.2293,"LOW":11.2027,"OPEN":11.58202,"VOLUME":12477088},{"ADJ_CLOSE":12.6885,"CLOSE":12.6885,"DATE":"2022-08-09","HIGH":12.9552,"LOW":12.0901,"OPEN":12.229299,"VOLUME":19979006},{"ADJ_CLOSE":11.9897,"CLOSE":11.9897,"DATE":"2022-08-10","HIGH":13.0334,"LOW":11.9237,"OPEN":12.70013,"VOLUME":15190678},{"ADJ_CLOSE":12.2515,"CLOSE":12.2515,"DATE":"2022-08-11","HIGH":12.694,"LOW":11.9897,"OPEN":11.989733,"VOLUME":4956579},{"ADJ_CLOSE":12.2481,"CLOSE":12.2481,"DATE":"2022-08-12","HIGH":12.7534,"LOW":12.201,"OPEN":12.251428,"VOLUME":5430154},{"ADJ_CLOSE":12.2942,"CLOSE":12.2942,"DATE":"2022-08-16","HIGH":12.7001,"LOW":12.201,"OPEN":12.311947,"VOLUME":10338950},{"ADJ_CLOSE":12.2082,"CLOSE":12.2082,"DATE":"2022-08-17","HIGH":12.4783,"LOW":12.0901,"OPEN":12.311909,"VOLUME":6951296},{"ADJ_CLOSE":12.6047,"CLOSE":12.6047,"DATE":"2022-08-18","HIGH":12.6447,"LOW":12.0901,"OPEN":12.208169,"VOLUME":13361850},{"ADJ_CLOSE":12.369,"CLOSE":12.369,"DATE":"2022-08-19","HIGH":12.6047,"LOW":12.201,"OPEN":12.6047,"VOLUME":5895200},{"ADJ_CLOSE":12.0662,"CLOSE":12.0662,"DATE":"2022-08-22","HIGH":12.2015,"LOW":12.0346,"OPEN":12.369006,"VOLUME":3232008},{"ADJ_CLOSE":12.2409,"CLOSE":12.2409,"DATE":"2022-08-23","HIGH":12.3674,"LOW":11.9215,"OPEN":12.066204,"VOLUME":6058204},{"ADJ_CLOSE":12.1477,"CLOSE":12.1477,"DATE":"2022-08-24","HIGH":12.3119,"LOW":12.1455,"OPEN":12.24087,"VOLUME":5207449},{"ADJ_CLOSE":12.1649,"CLOSE":12.1649,"DATE":"2022-08-25","HIGH":12.2287,"LOW":12.0901,"OPEN":12.147708,"VOLUME":7127354},{"ADJ_CLOSE":12.1222,"CLOSE":12.1222,"DATE":"2022-08-26","HIGH":12.3674,"LOW":11.9237,"OPEN":12.164904,"VOLUME":2003462},{"ADJ_CLOSE":12.1794,"CLOSE":12.1794,"DATE":"2022-08-29","HIGH":12.2842,"LOW":12.1389,"OPEN":12.122277,"VOLUME":8767664},{"ADJ_CLOSE":12.0862,"CLOSE":12.0862,"DATE":"2022-08-30","HIGH":12.3674,"LOW":11.9791,"OPEN":12.301381,"VOLUME":7954198},{"ADJ_CLOSE":11.9991,"CLOSE":11.9991,"DATE":"2022-08-31","HIGH":13.0329,"LOW":11.9237,"OPEN":11.979135,"VOLUME":9288842},{"ADJ_CLOSE":12.3163,"CLOSE":12.3163,"DATE":"2022-09-01","HIGH":12.4783,"LOW":11.9991,"OPEN":11.999076,"VOLUME":3397518},{"ADJ_CLOSE":12.374,"CLOSE":12.374,"DATE":"2022-09-02","HIGH":12.4783,"LOW":12.0346,"OPEN":12.200968,"VOLUME":5428640},{"ADJ_CLOSE":12.6047,"CLOSE":12.6047,"DATE":"2022-09-05","HIGH":13.588,"LOW":12.3951,"OPEN":12.921925,"VOLUME":10130057},{"ADJ_CLOSE":11.9719,"CLOSE":11.9719,"DATE":"2022-09-06","HIGH":12.6047,"LOW":10.8145,"OPEN":12.200945,"VOLUME":28835980},{"ADJ_CLOSE":11.17,"CLOSE":11.17,"DATE":"2022-09-07","HIGH":11.6464,"LOW":10.5428,"OPEN":11.422894,"VOLUME":77961824},{"ADJ_CLOSE":34.99,"CLOSE":34.99,"DATE":"2022-09-08","HIGH":105,"LOW":30,"OPEN":34,"VOLUME":47142380},{"ADJ_CLOSE":40,"CLOSE":40,"DATE":"2022-09-09","HIGH":44,"LOW":30,"OPEN":36,"VOLUME":32461956},{"ADJ_CLOSE":17.61,"CLOSE":17.61,"DATE":"2022-09-12","HIGH":39.99,"LOW":17,"OPEN":39.99,"VOLUME":45421972},{"ADJ_CLOSE":14.55,"CLOSE":14.55,"DATE":"2022-09-13","HIGH":16.8,"LOW":11.7,"OPEN":15.99,"VOLUME":69904904},{"ADJ_CLOSE":60,"CLOSE":60,"DATE":"2022-09-14","HIGH":96,"LOW":12.2,"OPEN":15.1,"VOLUME":179715952},{"ADJ_CLOSE":75,"CLOSE":75,"DATE":"2022-09-15","HIGH":121,"LOW":63,"OPEN":63,"VOLUME":57196696},{"ADJ_CLOSE":64.57,"CLOSE":64.57,"DATE":"2022-09-20","HIGH":75,"LOW":36.01,"OPEN":75,"VOLUME":21492568},{"ADJ_CLOSE":87.38,"CLOSE":87.38,"DATE":"2022-09-21","HIGH":89.5,"LOW":65,"OPEN":66,"VOLUME":24976264},{"ADJ_CLOSE":93.14,"CLOSE":93.14,"DATE":"2022-09-22","HIGH":99,"LOW":76,"OPEN":83.63,"VOLUME":14674230},{"ADJ_CLOSE":86.37,"CLOSE":86.37,"DATE":"2022-09-23","HIGH":94.3,"LOW":72.52,"OPEN":94.1,"VOLUME":6588685},{"ADJ_CLOSE":60.86,"CLOSE":60.86,"DATE":"2022-09-26","HIGH":83.5,"LOW":53,"OPEN":83.5,"VOLUME":13305317},{"ADJ_CLOSE":41.57,"CLOSE":41.57,"DATE":"2022-09-27","HIGH":59.9,"LOW":40,"OPEN":59.9,"VOLUME":11515030},{"ADJ_CLOSE":51.15,"CLOSE":51.15,"DATE":"2022-09-28","HIGH":56.99,"LOW":31.5,"OPEN":39.9,"VOLUME":13717043},{"ADJ_CLOSE":48.54,"CLOSE":48.54,"DATE":"2022-09-29","HIGH":58,"LOW":45,"OPEN":51.5,"VOLUME":7138243},{"ADJ_CLOSE":50.49,"CLOSE":50.49,"DATE":"2022-09-30","HIGH":52,"LOW":45,"OPEN":45,"VOLUME":4554962},{"ADJ_CLOSE":42.91,"CLOSE":42.91,"DATE":"2022-10-03","HIGH":48.5,"LOW":42,"OPEN":50.49,"VOLUME":3491909},{"ADJ_CLOSE":42.01,"CLOSE":42.01,"DATE":"2022-10-04","HIGH":47,"LOW":40,"OPEN":42,"VOLUME":3961349},{"ADJ_CLOSE":38.26,"CLOSE":38.26,"DATE":"2022-10-05","HIGH":44,"LOW":37,"OPEN":42.01,"VOLUME":3529531},{"ADJ_CLOSE":35.29,"CLOSE":35.29,"DATE":"2022-10-06","HIGH":42,"LOW":31.5,"OPEN":42,"VOLUME":5219059},{"ADJ_CLOSE":32.68,"CLOSE":32.68,"DATE":"2022-10-07","HIGH":39,"LOW":32.5,"OPEN":35,"VOLUME":5286947},{"ADJ_CLOSE":28.92,"CLOSE":28.92,"DATE":"2022-10-11","HIGH":33,"LOW":28,"OPEN":33,"VOLUME":5256501},{"ADJ_CLOSE":37.83,"CLOSE":37.83,"DATE":"2022-10-12","HIGH":38.9,"LOW":31,"OPEN":31,"VOLUME":6178579},{"ADJ_CLOSE":56.15,"CLOSE":56.15,"DATE":"2022-10-13","HIGH":62,"LOW":38.21,"OPEN":38.21,"VOLUME":12508791},{"ADJ_CLOSE":50.31,"CLOSE":50.31,"DATE":"2022-10-14","HIGH":66.01,"LOW":45.98,"OPEN":61,"VOLUME":4722581},{"ADJ_CLOSE":51.34,"CLOSE":51.34,"DATE":"2022-10-17","HIGH":55,"LOW":47,"OPEN":50.31,"VOLUME":5207057},{"ADJ_CLOSE":51.84,"CLOSE":51.84,"DATE":"2022-10-18","HIGH":54.8,"LOW":51,"OPEN":51,"VOLUME":1658483},{"ADJ_CLOSE":52.48,"CLOSE":52.48,"DATE":"2022-10-19","HIGH":56,"LOW":51,"OPEN":54,"VOLUME":2698650},{"ADJ_CLOSE":53.03,"CLOSE":53.03,"DATE":"2022-10-20","HIGH":53,"LOW":51.99,"OPEN":52,"VOLUME":2355343},{"ADJ_CLOSE":52.21,"CLOSE":52.21,"DATE":"2022-10-21","HIGH":52.99,"LOW":51,"OPEN":52.99,"VOLUME":902867},{"ADJ_CLOSE":39.08,"CLOSE":39.08,"DATE":"2022-10-24","HIGH":51,"LOW":36.5,"OPEN":51,"VOLUME":6031410},{"ADJ_CLOSE":41.49,"CLOSE":41.49,"DATE":"2022-10-25","HIGH":44,"LOW":39,"OPEN":39.08,"VOLUME":1692711},{"ADJ_CLOSE":44.37,"CLOSE":44.37,"DATE":"2022-10-26","HIGH":50,"LOW":42.5,"OPEN":41.49,"VOLUME":1456243},{"ADJ_CLOSE":45.12,"CLOSE":45.12,"DATE":"2022-10-27","HIGH":46.99,"LOW":43.02,"OPEN":44.37,"VOLUME":1737015},{"ADJ_CLOSE":12.99,"CLOSE":12.99,"DATE":"2022-10-28","HIGH":24.6,"LOW":8.4,"OPEN":8.4,"VOLUME":378061216},{"ADJ_CLOSE":10.28,"CLOSE":10.28,"DATE":"2022-11-02","HIGH":14,"LOW":9.9,"OPEN":12.49,"VOLUME":375731616},{"ADJ_CLOSE":7.5,"CLOSE":7.5,"DATE":"2022-11-03","HIGH":10.2,"LOW":7.36,"OPEN":10.2,"VOLUME":461461120},{"ADJ_CLOSE":6.806,"CLOSE":6.806,"DATE":"2022-11-04","HIGH":7.49,"LOW":6.5,"OPEN":7.49,"VOLUME":511468096},{"ADJ_CLOSE":6.483,"CLOSE":6.483,"DATE":"2022-11-07","HIGH":7,"LOW":6.4,"OPEN":7,"VOLUME":234174016},{"ADJ_CLOSE":6.3,"CLOSE":6.3,"DATE":"2022-11-08","HIGH":7.4,"LOW":6.3,"OPEN":6.69,"VOLUME":359181792},{"ADJ_CLOSE":5.923,"CLOSE":5.923,"DATE":"2022-11-09","HIGH":6.598,"LOW":5.88,"OPEN":6.59,"VOLUME":320405728},{"ADJ_CLOSE":5.77,"CLOSE":5.77,"DATE":"2022-11-10","HIGH":5.99,"LOW":5.65,"OPEN":5.99,"VOLUME":216459504},{"ADJ_CLOSE":6,"CLOSE":6,"DATE":"2022-11-11","HIGH":6.149,"LOW":5.8,"OPEN":5.9,"VOLUME":269692128},{"ADJ_CLOSE":5.865,"CLOSE":5.865,"DATE":"2022-11-14","HIGH":6.29,"LOW":5.8,"OPEN":6.29,"VOLUME":313371616},{"ADJ_CLOSE":5.719,"CLOSE":5.719,"DATE":"2022-11-15","HIGH":6,"LOW":5.6,"OPEN":5.94,"VOLUME":167115024},{"ADJ_CLOSE":5.881,"CLOSE":5.881,"DATE":"2022-11-16","HIGH":6.199,"LOW":5.67,"OPEN":5.8,"VOLUME":190159728},{"ADJ_CLOSE":5.879,"CLOSE":5.879,"DATE":"2022-11-17","HIGH":6.2,"LOW":5.85,"OPEN":6.2,"VOLUME":175568112},{"ADJ_CLOSE":5.888,"CLOSE":5.888,"DATE":"2022-11-18","HIGH":5.999,"LOW":5.81,"OPEN":5.98,"VOLUME":79840280},{"ADJ_CLOSE":5.949,"CLOSE":5.949,"DATE":"2022-11-21","HIGH":6.13,"LOW":5.85,"OPEN":6.13,"VOLUME":590633660},{"ADJ_CLOSE":5.6,"CLOSE":5.6,"DATE":"2022-11-22","HIGH":5.95,"LOW":5.6,"OPEN":5.949,"VOLUME":332038880},{"ADJ_CLOSE":5.2,"CLOSE":5.2,"DATE":"2022-11-23","HIGH":5.85,"LOW":5,"OPEN":5.6,"VOLUME":260593120},{"ADJ_CLOSE":4.6,"CLOSE":4.6,"DATE":"2022-11-24","HIGH":5.3,"LOW":4.6,"OPEN":5.211,"VOLUME":343813376},{"ADJ_CLOSE":5.113,"CLOSE":5.113,"DATE":"2022-11-25","HIGH":5.25,"LOW":4.42,"OPEN":4.5,"VOLUME":194331040},{"ADJ_CLOSE":5.548,"CLOSE":5.548,"DATE":"2022-11-28","HIGH":5.739,"LOW":5.201,"OPEN":5.201,"VOLUME":358312928},{"ADJ_CLOSE":5.3,"CLOSE":5.3,"DATE":"2022-11-29","HIGH":5.9,"LOW":5.28,"OPEN":5.697,"VOLUME":404582720},{"ADJ_CLOSE":5.311,"CLOSE":5.311,"DATE":"2022-11-30","HIGH":5.5,"LOW":5.28,"OPEN":5.5,"VOLUME":269223328},{"ADJ_CLOSE":5.507,"CLOSE":5.507,"DATE":"2022-12-01","HIGH":5.598,"LOW":5.35,"OPEN":5.311,"VOLUME":83254440},{"ADJ_CLOSE":5.85,"CLOSE":5.85,"DATE":"2022-12-02","HIGH":5.93,"LOW":5.55,"OPEN":5.59,"VOLUME":297324832},{"ADJ_CLOSE":5.801,"CLOSE":5.801,"DATE":"2022-12-05","HIGH":6.19,"LOW":5.75,"OPEN":5.99,"VOLUME":736619520},{"ADJ_CLOSE":5.722,"CLOSE":5.722,"DATE":"2022-12-06","HIGH":5.9,"LOW":5.72,"OPEN":5.801,"VOLUME":238738176},{"ADJ_CLOSE":5.65,"CLOSE":5.65,"DATE":"2022-12-07","HIGH":5.89,"LOW":5.58,"OPEN":5.7,"VOLUME":502236224},{"ADJ_CLOSE":5.643,"CLOSE":5.643,"DATE":"2022-12-09","HIGH":5.7,"LOW":5.591,"OPEN":5.65,"VOLUME":46339840},{"ADJ_CLOSE":5.645,"CLOSE":5.645,"DATE":"2022-12-12","HIGH":5.7,"LOW":5.58,"OPEN":5.643,"VOLUME":157989984},{"ADJ_CLOSE":5.76,"CLOSE":5.76,"DATE":"2022-12-13","HIGH":5.899,"LOW":5.64,"OPEN":5.645,"VOLUME":70226800},{"ADJ_CLOSE":5.885,"CLOSE":5.885,"DATE":"2022-12-14","HIGH":5.898,"LOW":5.701,"OPEN":5.76,"VOLUME":210162544},{"ADJ_CLOSE":5.865,"CLOSE":5.865,"DATE":"2022-12-15","HIGH":5.98,"LOW":5.764,"OPEN":5.899,"VOLUME":226725760},{"ADJ_CLOSE":5.86,"CLOSE":5.86,"DATE":"2022-12-16","HIGH":5.903,"LOW":5.8,"OPEN":5.865,"VOLUME":86657936},{"ADJ_CLOSE":5.82,"CLOSE":5.82,"DATE":"2022-12-19","HIGH":6,"LOW":5.761,"OPEN":5.9,"VOLUME":219119680},{"ADJ_CLOSE":5.83,"CLOSE":5.83,"DATE":"2022-12-20","HIGH":5.955,"LOW":5.751,"OPEN":5.929,"VOLUME":106079336},{"ADJ_CLOSE":5.7,"CLOSE":5.7,"DATE":"2022-12-21","HIGH":5.98,"LOW":5.501,"OPEN":5.83,"VOLUME":264125472},{"ADJ_CLOSE":5.6,"CLOSE":5.6,"DATE":"2022-12-22","HIGH":5.7,"LOW":5.5,"OPEN":5.7,"VOLUME":245558288},{"ADJ_CLOSE":5.6,"CLOSE":5.6,"DATE":"2022-12-23","HIGH":5.729,"LOW":5.5,"OPEN":5.729,"VOLUME":246379936},{"ADJ_CLOSE":5.7,"CLOSE":5.7,"DATE":"2022-12-26","HIGH":5.7,"LOW":5.598,"OPEN":5.6,"VOLUME":250707696},{"ADJ_CLOSE":5.7,"CLOSE":5.7,"DATE":"2022-12-27","HIGH":5.705,"LOW":5.637,"OPEN":5.7,"VOLUME":233742480},{"ADJ_CLOSE":5.59,"CLOSE":5.59,"DATE":"2022-12-28","HIGH":5.83,"LOW":5.56,"OPEN":5.799,"VOLUME":258299376},{"ADJ_CLOSE":5.734,"CLOSE":5.734,"DATE":"2022-12-29","HIGH":5.8,"LOW":5.6,"OPEN":5.8,"VOLUME":164813872},{"ADJ_CLOSE":5.652,"CLOSE":5.652,"DATE":"2022-12-30","HIGH":5.79,"LOW":5.651,"OPEN":5.734,"VOLUME":53736800},{"ADJ_CLOSE":5.83,"CLOSE":5.83,"DATE":"2023-01-03","HIGH":5.9,"LOW":5.65,"OPEN":5.75,"VOLUME":462997632},{"ADJ_CLOSE":5.72,"CLOSE":5.72,"DATE":"2023-01-04","HIGH":6.04,"LOW":5.706,"OPEN":5.9,"VOLUME":310720640},{"ADJ_CLOSE":5.481,"CLOSE":5.481,"DATE":"2023-01-05","HIGH":5.8,"LOW":5.411,"OPEN":5.72,"VOLUME":202579680},{"ADJ_CLOSE":5.521,"CLOSE":5.521,"DATE":"2023-01-06","HIGH":5.6,"LOW":5.5,"OPEN":5.51,"VOLUME":100200088},{"ADJ_CLOSE":5.279,"CLOSE":5.279,"DATE":"2023-01-09","HIGH":5.769,"LOW":5.25,"OPEN":5.769,"VOLUME":171139264},{"ADJ_CLOSE":5.201,"CLOSE":5.201,"DATE":"2023-01-10","HIGH":5.351,"LOW":5.153,"OPEN":5.28,"VOLUME":61382568},{"ADJ_CLOSE":4.99,"CLOSE":4.99,"DATE":"2023-01-11","HIGH":5.22,"LOW":4.9,"OPEN":5.22,"VOLUME":273341440},{"ADJ_CLOSE":5.055,"CLOSE":5.055,"DATE":"2023-01-12","HIGH":5.1,"LOW":5.05,"OPEN":4.99,"VOLUME":40967888},{"ADJ_CLOSE":5.047,"CLOSE":5.047,"DATE":"2023-01-13","HIGH":5.2,"LOW":5,"OPEN":5.055,"VOLUME":50154140},{"ADJ_CLOSE":5.135,"CLOSE":5.135,"DATE":"2023-01-16","HIGH":5.2,"LOW":5.05,"OPEN":5.05,"VOLUME":15599733},{"ADJ_CLOSE":5.199,"CLOSE":5.199,"DATE":"2023-01-17","HIGH":5.35,"LOW":5.14,"OPEN":5.135,"VOLUME":156282512},{"ADJ_CLOSE":5.181,"CLOSE":5.181,"DATE":"2023-01-18","HIGH":5.304,"LOW":5.15,"OPEN":5.199,"VOLUME":36693352},{"ADJ_CLOSE":5.366,"CLOSE":5.366,"DATE":"2023-01-19","HIGH":5.49,"LOW":5.2,"OPEN":5.2,"VOLUME":134731136},{"ADJ_CLOSE":5.373,"CLOSE":5.373,"DATE":"2023-01-20","HIGH":5.668,"LOW":5.304,"OPEN":5.457,"VOLUME":248019408},{"ADJ_CLOSE":5.6,"CLOSE":5.6,"DATE":"2023-01-23","HIGH":5.72,"LOW":5.35,"OPEN":5.38,"VOLUME":1471595260},{"ADJ_CLOSE":5.69,"CLOSE":5.69,"DATE":"2023-01-24","HIGH":5.85,"LOW":5.68,"OPEN":5.7,"VOLUME":576945410},{"ADJ_CLOSE":5.741,"CLOSE":5.741,"DATE":"2023-01-25","HIGH":5.849,"LOW":5.65,"OPEN":5.69,"VOLUME":427712480},{"ADJ_CLOSE":5.65,"CLOSE":5.65,"DATE":"2023-01-26","HIGH":5.948,"LOW":5.65,"OPEN":5.741,"VOLUME":512516480},{"ADJ_CLOSE":5.749,"CLOSE":5.749,"DATE":"2023-01-27","HIGH":5.839,"LOW":5.65,"OPEN":5.65,"VOLUME":295667296},{"ADJ_CLOSE":5.703,"CLOSE":5.703,"DATE":"2023-01-30","HIGH":5.847,"LOW":5.65,"OPEN":5.789,"VOLUME":110680432},{"ADJ_CLOSE":5.675,"CLOSE":5.675,"DATE":"2023-01-31","HIGH":5.777,"LOW":5.65,"OPEN":5.777,"VOLUME":80344784},{"ADJ_CLOSE":5.621,"CLOSE":5.621,"DATE":"2023-02-01","HIGH":5.778,"LOW":5.621,"OPEN":5.778,"VOLUME":173753104},{"ADJ_CLOSE":5.682,"CLOSE":5.682,"DATE":"2023-02-02","HIGH":5.74,"LOW":5.65,"OPEN":5.74,"VOLUME":230380480},{"ADJ_CLOSE":5.659,"CLOSE":5.659,"DATE":"2023-02-03","HIGH":5.738,"LOW":5.6,"OPEN":5.682,"VOLUME":130266472},{"ADJ_CLOSE":5.8,"CLOSE":5.8,"DATE":"2023-02-06","HIGH":5.819,"LOW":5.61,"OPEN":5.7,"VOLUME":334993632},{"ADJ_CLOSE":5.701,"CLOSE":5.701,"DATE":"2023-02-07","HIGH":5.93,"LOW":5.69,"OPEN":5.8,"VOLUME":557392190},{"ADJ_CLOSE":5.733,"CLOSE":5.733,"DATE":"2023-02-08","HIGH":5.799,"LOW":5.6,"OPEN":5.799,"VOLUME":59831800},{"ADJ_CLOSE":5.767,"CLOSE":5.767,"DATE":"2023-02-09","HIGH":5.828,"LOW":5.7,"OPEN":5.733,"VOLUME":329470848},{"ADJ_CLOSE":5.798,"CLOSE":5.798,"DATE":"2023-02-10","HIGH":5.84,"LOW":5.78,"OPEN":5.799,"VOLUME":78571784},{"ADJ_CLOSE":6.4,"CLOSE":6.4,"DATE":"2023-02-13","HIGH":6.4,"LOW":5.82,"OPEN":5.85,"VOLUME":859710720},{"ADJ_CLOSE":6.5,"CLOSE":6.5,"DATE":"2023-02-14","HIGH":6.63,"LOW":6.141,"OPEN":6.63,"VOLUME":993188220},{"ADJ_CLOSE":6.94,"CLOSE":6.94,"DATE":"2023-02-15","HIGH":6.94,"LOW":6.2,"OPEN":6.45,"VOLUME":1233718660},{"ADJ_CLOSE":6.65,"CLOSE":6.65,"DATE":"2023-02-16","HIGH":6.939,"LOW":6.59,"OPEN":6.85,"VOLUME":904398530},{"ADJ_CLOSE":6.18,"CLOSE":6.18,"DATE":"2023-02-17","HIGH":6.698,"LOW":6.12,"OPEN":6.65,"VOLUME":527149600},{"ADJ_CLOSE":6.25,"CLOSE":6.25,"DATE":"2023-02-20","HIGH":6.343,"LOW":6.2,"OPEN":6.2,"VOLUME":108063424},{"ADJ_CLOSE":5.86,"CLOSE":5.86,"DATE":"2023-02-21","HIGH":6.28,"LOW":5.82,"OPEN":6.25,"VOLUME":229336800},{"ADJ_CLOSE":6.2,"CLOSE":6.2,"DATE":"2023-02-22","HIGH":6.2,"LOW":5.75,"OPEN":5.86,"VOLUME":266337264},{"ADJ_CLOSE":6.5,"CLOSE":6.5,"DATE":"2023-02-23","HIGH":6.55,"LOW":6.27,"OPEN":6.3,"VOLUME":666249790},{"ADJ_CLOSE":6.47,"CLOSE":6.47,"DATE":"2023-02-24","HIGH":6.66,"LOW":6.21,"OPEN":6.602,"VOLUME":597334780},{"ADJ_CLOSE":6.39,"CLOSE":6.39,"DATE":"2023-02-27","HIGH":6.54,"LOW":6.35,"OPEN":6.54,"VOLUME":225689104},{"ADJ_CLOSE":6.271,"CLOSE":6.271,"DATE":"2023-02-28","HIGH":6.48,"LOW":6.25,"OPEN":6.48,"VOLUME":125912424},{"ADJ_CLOSE":6.276,"CLOSE":6.276,"DATE":"2023-03-01","HIGH":6.4,"LOW":6.131,"OPEN":6.4,"VOLUME":50193224},{"ADJ_CLOSE":6.132,"CLOSE":6.132,"DATE":"2023-03-02","HIGH":6.361,"LOW":6.1,"OPEN":6.276,"VOLUME":106143312},{"ADJ_CLOSE":6.2,"CLOSE":6.2,"DATE":"2023-03-03","HIGH":6.25,"LOW":6.15,"OPEN":6.132,"VOLUME":205969632},{"ADJ_CLOSE":6.198,"CLOSE":6.198,"DATE":"2023-03-06","HIGH":6.29,"LOW":6.15,"OPEN":6.25,"VOLUME":161549952},{"ADJ_CLOSE":6.15,"CLOSE":6.15,"DATE":"2023-03-07","HIGH":6.24,"LOW":6.1,"OPEN":6.198,"VOLUME":97019256},{"ADJ_CLOSE":6.2,"CLOSE":6.2,"DATE":"2023-03-08","HIGH":6.27,"LOW":6.15,"OPEN":6.15,"VOLUME":387835776},{"ADJ_CLOSE":6.094,"CLOSE":6.094,"DATE":"2023-03-09","HIGH":6.281,"LOW":6.07,"OPEN":6.201,"VOLUME":509288544},{"ADJ_CLOSE":6.11,"CLOSE":6.11,"DATE":"2023-03-10","HIGH":6.4,"LOW":6.102,"OPEN":6.3,"VOLUME":495481888},{"ADJ_CLOSE":5.952,"CLOSE":5.952,"DATE":"2023-03-13","HIGH":6.1,"LOW":5.8,"OPEN":6.08,"VOLUME":291264288},{"ADJ_CLOSE":5.94,"CLOSE":5.94,"DATE":"2023-03-14","HIGH":6.051,"LOW":5.917,"OPEN":5.952,"VOLUME":293792640},{"ADJ_CLOSE":6.05,"CLOSE":6.05,"DATE":"2023-03-15","HIGH":6.401,"LOW":6.05,"OPEN":6.401,"VOLUME":317347808},{"ADJ_CLOSE":6.15,"CLOSE":6.15,"DATE":"2023-03-16","HIGH":6.2,"LOW":6.14,"OPEN":6.19,"VOLUME":205919584},{"ADJ_CLOSE":6.35,"CLOSE":6.35,"DATE":"2023-03-17","HIGH":6.47,"LOW":6.11,"OPEN":6.19,"VOLUME":883949950},{"ADJ_CLOSE":6.338,"CLOSE":6.338,"DATE":"2023-03-20","HIGH":6.4,"LOW":6.25,"OPEN":6.4,"VOLUME":185334640},{"ADJ_CLOSE":6.331,"CLOSE":6.331,"DATE":"2023-03-21","HIGH":6.417,"LOW":6.28,"OPEN":6.417,"VOLUME":102734480},{"ADJ_CLOSE":6.26,"CLOSE":6.26,"DATE":"2023-03-22","HIGH":6.44,"LOW":6.26,"OPEN":6.4,"VOLUME":290640768},{"ADJ_CLOSE":6.259,"CLOSE":6.259,"DATE":"2023-03-23","HIGH":6.389,"LOW":6.211,"OPEN":6.27,"VOLUME":116811800},{"ADJ_CLOSE":6.155,"CLOSE":6.155,"DATE":"2023-03-24","HIGH":6.298,"LOW":6.1,"OPEN":6.298,"VOLUME":111254096},{"ADJ_CLOSE":6.142,"CLOSE":6.142,"DATE":"2023-03-27","HIGH":6.2,"LOW":6.112,"OPEN":6.155,"VOLUME":65549128},{"ADJ_CLOSE":6.115,"CLOSE":6.115,"DATE":"2023-03-28","HIGH":6.29,"LOW":6.1,"OPEN":6.142,"VOLUME":66386688},{"ADJ_CLOSE":6.035,"CLOSE":6.035,"DATE":"2023-03-29","HIGH":6.2,"LOW":6.015,"OPEN":6.1,"VOLUME":139594000},{"ADJ_CLOSE":5.93,"CLOSE":5.93,"DATE":"2023-03-30","HIGH":6.13,"LOW":5.9,"OPEN":6.04,"VOLUME":143691344},{"ADJ_CLOSE":5.949,"CLOSE":5.949,"DATE":"2023-03-31","HIGH":6.075,"LOW":5.92,"OPEN":5.93,"VOLUME":448296608},{"ADJ_CLOSE":5.76,"CLOSE":5.76,"DATE":"2023-04-03","HIGH":5.95,"LOW":5.7,"OPEN":5.95,"VOLUME":282148000},{"ADJ_CLOSE":5.75,"CLOSE":5.75,"DATE":"2023-04-04","HIGH":5.81,"LOW":5.66,"OPEN":5.81,"VOLUME":175161456},{"ADJ_CLOSE":5.698,"CLOSE":5.698,"DATE":"2023-04-05","HIGH":5.798,"LOW":5.67,"OPEN":5.751,"VOLUME":100404128},{"ADJ_CLOSE":5.7,"CLOSE":5.7,"DATE":"2023-04-06","HIGH":5.7,"LOW":5.664,"OPEN":5.7,"VOLUME":47596172},{"ADJ_CLOSE":5.622,"CLOSE":5.622,"DATE":"2023-04-10","HIGH":5.74,"LOW":5.613,"OPEN":5.74,"VOLUME":55634420},{"ADJ_CLOSE":5.703,"CLOSE":5.703,"DATE":"2023-04-11","HIGH":5.703,"LOW":5.5,"OPEN":5.619,"VOLUME":112801480},{"ADJ_CLOSE":5.52,"CLOSE":5.52,"DATE":"2023-04-12","HIGH":5.74,"LOW":5.505,"OPEN":5.703,"VOLUME":322301152},{"ADJ_CLOSE":5.6,"CLOSE":5.6,"DATE":"2023-04-13","HIGH":5.65,"LOW":5.45,"OPEN":5.53,"VOLUME":969286460},{"ADJ_CLOSE":5.594,"CLOSE":5.594,"DATE":"2023-04-14","HIGH":5.64,"LOW":5.565,"OPEN":5.6,"VOLUME":214868416},{"ADJ_CLOSE":5.37,"CLOSE":5.37,"DATE":"2023-04-17","HIGH":5.7,"LOW":5.36,"OPEN":5.594,"VOLUME":404610528},{"ADJ_CLOSE":5.478,"CLOSE":5.478,"DATE":"2023-04-18","HIGH":5.538,"LOW":5.371,"OPEN":5.371,"VOLUME":155536448},{"ADJ_CLOSE":5.448,"CLOSE":5.448,"DATE":"2023-04-19","HIGH":5.599,"LOW":5.448,"OPEN":5.599,"VOLUME":354274272},{"ADJ_CLOSE":5.35,"CLOSE":5.35,"DATE":"2023-04-20","HIGH":5.5,"LOW":5.349,"OPEN":5.5,"VOLUME":194137088},{"ADJ_CLOSE":5.2,"CLOSE":5.2,"DATE":"2023-04-21","HIGH":5.366,"LOW":5.18,"OPEN":5.35,"VOLUME":227642624},{"ADJ_CLOSE":5,"CLOSE":5,"DATE":"2023-04-24","HIGH":5.35,"LOW":5,"OPEN":5.2,"VOLUME":367464032},{"ADJ_CLOSE":5.01,"CLOSE":5.01,"DATE":"2023-04-25","HIGH":5.1,"LOW":5.01,"OPEN":5.1,"VOLUME":275132832},{"ADJ_CLOSE":5.352,"CLOSE":5.352,"DATE":"2023-04-26","HIGH":5.399,"LOW":5.05,"OPEN":5.01,"VOLUME":183879904},{"ADJ_CLOSE":5.53,"CLOSE":5.53,"DATE":"2023-04-27","HIGH":5.698,"LOW":5.35,"OPEN":5.4,"VOLUME":789646140},{"ADJ_CLOSE":5.489,"CLOSE":5.489,"DATE":"2023-04-28","HIGH":5.62,"LOW":5.201,"OPEN":5.6,"VOLUME":103590056},{"ADJ_CLOSE":5.5,"CLOSE":5.5,"DATE":"2023-05-02","HIGH":5.541,"LOW":5.429,"OPEN":5.49,"VOLUME":70470576},{"ADJ_CLOSE":5.84,"CLOSE":5.84,"DATE":"2023-05-03","HIGH":5.84,"LOW":5.45,"OPEN":5.54,"VOLUME":690726020},{"ADJ_CLOSE":5.98,"CLOSE":5.98,"DATE":"2023-05-04","HIGH":6.13,"LOW":5.8,"OPEN":6.01,"VOLUME":565010940},{"ADJ_CLOSE":5.949,"CLOSE":5.949,"DATE":"2023-05-05","HIGH":5.98,"LOW":5.89,"OPEN":5.909,"VOLUME":529974848},{"ADJ_CLOSE":6.05,"CLOSE":6.05,"DATE":"2023-05-08","HIGH":6.099,"LOW":5.92,"OPEN":6.099,"VOLUME":347986048},{"ADJ_CLOSE":5.92,"CLOSE":5.92,"DATE":"2023-05-09","HIGH":6.094,"LOW":5.911,"OPEN":6.047,"VOLUME":321443040},{"ADJ_CLOSE":5.85,"CLOSE":5.85,"DATE":"2023-05-10","HIGH":6.02,"LOW":5.82,"OPEN":5.969,"VOLUME":221510768},{"ADJ_CLOSE":5.841,"CLOSE":5.841,"DATE":"2023-05-11","HIGH":5.89,"LOW":5.8,"OPEN":5.84,"VOLUME":65653320},{"ADJ_CLOSE":5.877,"CLOSE":5.877,"DATE":"2023-05-12","HIGH":5.99,"LOW":5.841,"OPEN":5.918,"VOLUME":370554816},{"ADJ_CLOSE":5.85,"CLOSE":5.85,"DATE":"2023-05-15","HIGH":5.9,"LOW":5.8,"OPEN":5.877,"VOLUME":153918128},{"ADJ_CLOSE":5.865,"CLOSE":5.865,"DATE":"2023-05-16","HIGH":5.89,"LOW":5.819,"OPEN":5.849,"VOLUME":64495256},{"ADJ_CLOSE":5.99,"CLOSE":5.99,"DATE":"2023-05-17","HIGH":6,"LOW":5.84,"OPEN":5.865,"VOLUME":387592736},{"ADJ_CLOSE":6,"CLOSE":6,"DATE":"2023-05-18","HIGH":6.099,"LOW":5.98,"OPEN":6,"VOLUME":535603328},{"ADJ_CLOSE":6.08,"CLOSE":6.08,"DATE":"2023-05-19","HIGH":6.099,"LOW":6,"OPEN":6,"VOLUME":438248032},{"ADJ_CLOSE":6.409,"CLOSE":6.409,"DATE":"2023-05-22","HIGH":6.409,"LOW":6.11,"OPEN":6.12,"VOLUME":1439963140},{"ADJ_CLOSE":6.35,"CLOSE":6.35,"DATE":"2023-05-23","HIGH":6.59,"LOW":6.25,"OPEN":6.59,"VOLUME":943297920},{"ADJ_CLOSE":6.299,"CLOSE":6.299,"DATE":"2023-05-24","HIGH":6.41,"LOW":6.199,"OPEN":6.3,"VOLUME":423965760},{"ADJ_CLOSE":6.378,"CLOSE":6.378,"DATE":"2023-05-25","HIGH":6.45,"LOW":6.299,"OPEN":6.3,"VOLUME":986155200},{"ADJ_CLOSE":6.394,"CLOSE":6.394,"DATE":"2023-05-26","HIGH":6.5,"LOW":6.31,"OPEN":6.38,"VOLUME":502085536},{"ADJ_CLOSE":6.42,"CLOSE":6.42,"DATE":"2023-05-29","HIGH":6.65,"LOW":6.42,"OPEN":6.45,"VOLUME":833033540},{"ADJ_CLOSE":6.7,"CLOSE":6.7,"DATE":"2023-05-30","HIGH":6.7,"LOW":6.31,"OPEN":6.4,"VOLUME":1714480640},{"ADJ_CLOSE":6.7,"CLOSE":6.7,"DATE":"2023-05-31","HIGH":6.75,"LOW":6.65,"OPEN":6.75,"VOLUME":559977280},{"ADJ_CLOSE":6.75,"CLOSE":6.75,"DATE":"2023-06-01","HIGH":6.8,"LOW":6.65,"OPEN":6.7,"VOLUME":620228480},{"ADJ_CLOSE":6.75,"CLOSE":6.75,"DATE":"2023-06-02","HIGH":6.8,"LOW":6.5,"OPEN":6.8,"VOLUME":1117009920},{"ADJ_CLOSE":6.781,"CLOSE":6.781,"DATE":"2023-06-05","HIGH":6.899,"LOW":6.703,"OPEN":6.899,"VOLUME":697566980},{"ADJ_CLOSE":6.91,"CLOSE":6.91,"DATE":"2023-06-06","HIGH":6.93,"LOW":6.78,"OPEN":6.79,"VOLUME":1446053250},{"ADJ_CLOSE":6.98,"CLOSE":6.98,"DATE":"2023-06-07","HIGH":7.199,"LOW":6.94,"OPEN":6.95,"VOLUME":2237688830},{"ADJ_CLOSE":6.97,"CLOSE":6.97,"DATE":"2023-06-08","HIGH":7.03,"LOW":6.9,"OPEN":7,"VOLUME":646695100},{"ADJ_CLOSE":7,"CLOSE":7,"DATE":"2023-06-09","HIGH":7,"LOW":6.944,"OPEN":6.999,"VOLUME":586439810},{"ADJ_CLOSE":6.789,"CLOSE":6.789,"DATE":"2023-06-12","HIGH":7.02,"LOW":6.789,"OPEN":7.02,"VOLUME":820024510},{"ADJ_CLOSE":6.869,"CLOSE":6.869,"DATE":"2023-06-13","HIGH":6.9,"LOW":6.72,"OPEN":6.805,"VOLUME":473408384},{"ADJ_CLOSE":6.943,"CLOSE":6.943,"DATE":"2023-06-14","HIGH":6.982,"LOW":6.836,"OPEN":6.898,"VOLUME":707264260},{"ADJ_CLOSE":7.2,"CLOSE":7.2,"DATE":"2023-06-15","HIGH":7.3,"LOW":6.9,"OPEN":7,"VOLUME":1918260860},{"ADJ_CLOSE":7.24,"CLOSE":7.24,"DATE":"2023-06-16","HIGH":7.3,"LOW":7.1,"OPEN":7.23,"VOLUME":962273410},{"ADJ_CLOSE":7.2,"CLOSE":7.2,"DATE":"2023-06-19","HIGH":7.3,"LOW":7.162,"OPEN":7.24,"VOLUME":510916320},{"ADJ_CLOSE":7.2,"CLOSE":7.2,"DATE":"2023-06-20","HIGH":7.239,"LOW":7.181,"OPEN":7.239,"VOLUME":445364128},{"ADJ_CLOSE":7.2,"CLOSE":7.2,"DATE":"2023-06-22","HIGH":7.274,"LOW":7.17,"OPEN":7.25,"VOLUME":546992190},{"ADJ_CLOSE":7.23,"CLOSE":7.23,"DATE":"2023-06-23","HIGH":7.255,"LOW":7.192,"OPEN":7.2,"VOLUME":336791136},{"ADJ_CLOSE":7.42,"CLOSE":7.42,"DATE":"2023-06-27","HIGH":7.449,"LOW":7.25,"OPEN":7.25,"VOLUME":1025153340},{"ADJ_CLOSE":7.6,"CLOSE":7.6,"DATE":"2023-06-28","HIGH":7.7,"LOW":7.42,"OPEN":7.45,"VOLUME":969769600},{"ADJ_CLOSE":7.66,"CLOSE":7.66,"DATE":"2023-06-29","HIGH":7.84,"LOW":7.622,"OPEN":7.839,"VOLUME":1041316350},{"ADJ_CLOSE":7.58,"CLOSE":7.58,"DATE":"2023-06-30","HIGH":7.8,"LOW":7.55,"OPEN":7.7,"VOLUME":499273376},{"ADJ_CLOSE":7.6,"CLOSE":7.6,"DATE":"2023-07-03","HIGH":7.7,"LOW":7.5,"OPEN":7.656,"VOLUME":536536832},{"ADJ_CLOSE":7.8,"CLOSE":7.8,"DATE":"2023-07-04","HIGH":7.831,"LOW":7.55,"OPEN":7.65,"VOLUME":323181568},{"ADJ_CLOSE":7.78,"CLOSE":7.78,"DATE":"2023-07-05","HIGH":7.964,"LOW":7.7,"OPEN":7.9,"VOLUME":981118460},{"ADJ_CLOSE":7.72,"CLOSE":7.72,"DATE":"2023-07-06","HIGH":7.858,"LOW":7.7,"OPEN":7.858,"VOLUME":504125792},{"ADJ_CLOSE":7.79,"CLOSE":7.79,"DATE":"2023-07-07","HIGH":7.899,"LOW":7.7,"OPEN":7.85,"VOLUME":976037120},{"ADJ_CLOSE":7.796,"CLOSE":7.796,"DATE":"2023-07-10","HIGH":7.9,"LOW":7.76,"OPEN":7.9,"VOLUME":316046144},{"ADJ_CLOSE":8.12,"CLOSE":8.12,"DATE":"2023-07-11","HIGH":8.13,"LOW":7.75,"OPEN":7.898,"VOLUME":1056631940},{"ADJ_CLOSE":8.135,"CLOSE":8.135,"DATE":"2023-07-12","HIGH":8.35,"LOW":8,"OPEN":8.2,"VOLUME":2029934460},{"ADJ_CLOSE":8.278,"CLOSE":8.278,"DATE":"2023-07-13","HIGH":8.411,"LOW":8.14,"OPEN":8.411,"VOLUME":984159870},{"ADJ_CLOSE":8.203,"CLOSE":8.203,"DATE":"2023-07-14","HIGH":8.3,"LOW":8.18,"OPEN":8.3,"VOLUME":536597376},{"ADJ_CLOSE":8.26,"CLOSE":8.26,"DATE":"2023-07-17","HIGH":8.284,"LOW":8.2,"OPEN":8.246,"VOLUME":467821440},{"ADJ_CLOSE":8.22,"CLOSE":8.22,"DATE":"2023-07-18","HIGH":8.299,"LOW":8.14,"OPEN":8.299,"VOLUME":419559712},{"ADJ_CLOSE":8.09,"CLOSE":8.09,"DATE":"2023-07-19","HIGH":8.298,"LOW":8.09,"OPEN":8.298,"VOLUME":296176224},{"ADJ_CLOSE":8.079,"CLOSE":8.079,"DATE":"2023-07-20","HIGH":8.15,"LOW":7.8,"OPEN":8.101,"VOLUME":1006028740},{"ADJ_CLOSE":7.84,"CLOSE":7.84,"DATE":"2023-07-21","HIGH":8.11,"LOW":7.82,"OPEN":8.1,"VOLUME":399626112},{"ADJ_CLOSE":7.621,"CLOSE":7.621,"DATE":"2023-07-24","HIGH":7.8,"LOW":7.6,"OPEN":7.65,"VOLUME":749411200},{"ADJ_CLOSE":7.68,"CLOSE":7.68,"DATE":"2023-07-25","HIGH":7.9,"LOW":7.65,"OPEN":7.65,"VOLUME":608705150},{"ADJ_CLOSE":7.7,"CLOSE":7.7,"DATE":"2023-07-26","HIGH":7.75,"LOW":7.6,"OPEN":7.72,"VOLUME":336617632},{"ADJ_CLOSE":7.71,"CLOSE":7.71,"DATE":"2023-07-27","HIGH":7.9,"LOW":7.7,"OPEN":7.801,"VOLUME":409712128},{"ADJ_CLOSE":7.6,"CLOSE":7.6,"DATE":"2023-07-28","HIGH":7.8,"LOW":7.6,"OPEN":7.8,"VOLUME":285390272},{"ADJ_CLOSE":8.03,"CLOSE":8.03,"DATE":"2023-07-31","HIGH":8.06,"LOW":7.62,"OPEN":7.67,"VOLUME":977325180},{"ADJ_CLOSE":8.051,"CLOSE":8.051,"DATE":"2023-08-01","HIGH":8.207,"LOW":8,"OPEN":8.03,"VOLUME":1056324670},{"ADJ_CLOSE":8.3,"CLOSE":8.3,"DATE":"2023-08-02","HIGH":8.3,"LOW":7.92,"OPEN":8.04,"VOLUME":4184312320},{"ADJ_CLOSE":8.45,"CLOSE":8.45,"DATE":"2023-08-03","HIGH":8.59,"LOW":8.32,"OPEN":8.42,"VOLUME":4763648500},{"ADJ_CLOSE":8.501,"CLOSE":8.501,"DATE":"2023-08-04","HIGH":8.61,"LOW":8.47,"OPEN":8.489,"VOLUME":2679219200},{"ADJ_CLOSE":8.4,"CLOSE":8.4,"DATE":"2023-08-07","HIGH":8.639,"LOW":8.36,"OPEN":8.639,"VOLUME":496836992},{"ADJ_CLOSE":8.489,"CLOSE":8.489,"DATE":"2023-08-08","HIGH":8.489,"LOW":8.231,"OPEN":8.4,"VOLUME":2203312900},{"ADJ_CLOSE":8.549,"CLOSE":8.549,"DATE":"2023-08-09","HIGH":8.6,"LOW":8.405,"OPEN":8.5,"VOLUME":1277500800},{"ADJ_CLOSE":8.48,"CLOSE":8.48,"DATE":"2023-08-10","HIGH":8.62,"LOW":8.45,"OPEN":8.549,"VOLUME":1176295170},{"ADJ_CLOSE":8.44,"CLOSE":8.44,"DATE":"2023-08-11","HIGH":8.529,"LOW":8.399,"OPEN":8.48,"VOLUME":659718020},{"ADJ_CLOSE":8.42,"CLOSE":8.42,"DATE":"2023-08-14","HIGH":8.5,"LOW":8.4,"OPEN":8.5,"VOLUME":189696320},{"ADJ_CLOSE":8.339,"CLOSE":8.339,"DATE":"2023-08-16","HIGH":8.48,"LOW":8.298,"OPEN":8.43,"VOLUME":329782656},{"ADJ_CLOSE":8.189,"CLOSE":8.189,"DATE":"2023-08-17","HIGH":8.396,"LOW":8.155,"OPEN":8.339,"VOLUME":413988448},{"ADJ_CLOSE":8.07,"CLOSE":8.07,"DATE":"2023-08-18","HIGH":8.2,"LOW":7.95,"OPEN":8.19,"VOLUME":945448190},{"ADJ_CLOSE":8.15,"CLOSE":8.15,"DATE":"2023-08-21","HIGH":8.3,"LOW":8.1,"OPEN":8.245,"VOLUME":1079286400},{"ADJ_CLOSE":8.15,"CLOSE":8.15,"DATE":"2023-08-22","HIGH":8.249,"LOW":8.05,"OPEN":8.196,"VOLUME":1975743490},{"ADJ_CLOSE":8.18,"CLOSE":8.18,"DATE":"2023-08-23","HIGH":8.247,"LOW":8.132,"OPEN":8.15,"VOLUME":1689060610},{"ADJ_CLOSE":8.03,"CLOSE":8.03,"DATE":"2023-08-24","HIGH":8.218,"LOW":7.951,"OPEN":8.18,"VOLUME":846636160},{"ADJ_CLOSE":8.1,"CLOSE":8.1,"DATE":"2023-08-25","HIGH":8.1,"LOW":7.95,"OPEN":8.099,"VOLUME":851719360},{"ADJ_CLOSE":8,"CLOSE":8,"DATE":"2023-08-28","HIGH":8.162,"LOW":8,"OPEN":8.1,"VOLUME":475235072},{"ADJ_CLOSE":8.001,"CLOSE":8.001,"DATE":"2023-08-29","HIGH":8.098,"LOW":7.95,"OPEN":8.05,"VOLUME":763814340},{"ADJ_CLOSE":8.001,"CLOSE":8.001,"DATE":"2023-08-30","HIGH":8.07,"LOW":7.99,"OPEN":8.002,"VOLUME":405830016},{"ADJ_CLOSE":8.05,"CLOSE":8.05,"DATE":"2023-08-31","HIGH":8.05,"LOW":7.972,"OPEN":8.01,"VOLUME":552990910},{"ADJ_CLOSE":8.1,"CLOSE":8.1,"DATE":"2023-09-01","HIGH":8.149,"LOW":8.02,"OPEN":8.059,"VOLUME":637562560},{"ADJ_CLOSE":8.175,"CLOSE":8.175,"DATE":"2023-09-04","HIGH":8.199,"LOW":8.13,"OPEN":8.1,"VOLUME":509317760},{"ADJ_CLOSE":8.3,"CLOSE":8.3,"DATE":"2023-09-05","HIGH":8.319,"LOW":8.176,"OPEN":8.199,"VOLUME":1353825660},{"ADJ_CLOSE":8.47,"CLOSE":8.47,"DATE":"2023-09-06","HIGH":8.482,"LOW":8.3,"OPEN":8.3,"VOLUME":1303720960},{"ADJ_CLOSE":8.5,"CLOSE":8.5,"DATE":"2023-09-07","HIGH":8.51,"LOW":8.36,"OPEN":8.49,"VOLUME":990587390},{"ADJ_CLOSE":8.401,"CLOSE":8.401,"DATE":"2023-09-08","HIGH":8.521,"LOW":8.4,"OPEN":8.4,"VOLUME":609178560},{"ADJ_CLOSE":8.4,"CLOSE":8.4,"DATE":"2023-09-11","HIGH":8.498,"LOW":8.32,"OPEN":8.498,"VOLUME":342054080},{"ADJ_CLOSE":8.5,"CLOSE":8.5,"DATE":"2023-09-12","HIGH":8.51,"LOW":8.44,"OPEN":8.44,"VOLUME":711944450},{"ADJ_CLOSE":8.55,"CLOSE":8.55,"DATE":"2023-09-13","HIGH":8.63,"LOW":8.471,"OPEN":8.5,"VOLUME":1165291520},{"ADJ_CLOSE":8.45,"CLOSE":8.45,"DATE":"2023-09-14","HIGH":8.6,"LOW":8.45,"OPEN":8.55,"VOLUME":1122819200},{"ADJ_CLOSE":8.537,"CLOSE":8.537,"DATE":"2023-09-15","HIGH":8.537,"LOW":8.31,"OPEN":8.5,"VOLUME":8760847400},{"ADJ_CLOSE":8.49,"CLOSE":8.49,"DATE":"2023-09-20","HIGH":8.55,"LOW":8.41,"OPEN":8.53,"VOLUME":1398719740},{"ADJ_CLOSE":8.31,"CLOSE":8.31,"DATE":"2023-09-21","HIGH":8.49,"LOW":8.31,"OPEN":8.49,"VOLUME":742635460},{"ADJ_CLOSE":8.33,"CLOSE":8.33,"DATE":"2023-09-22","HIGH":8.4,"LOW":8.31,"OPEN":8.38,"VOLUME":382682208},{"ADJ_CLOSE":8.08,"CLOSE":8.08,"DATE":"2023-09-25","HIGH":8.33,"LOW":8.021,"OPEN":8.33,"VOLUME":470917824},{"ADJ_CLOSE":8.05,"CLOSE":8.05,"DATE":"2023-09-26","HIGH":8.18,"LOW":8.011,"OPEN":8.08,"VOLUME":786990910},{"ADJ_CLOSE":8.144,"CLOSE":8.144,"DATE":"2023-09-27","HIGH":8.152,"LOW":8.05,"OPEN":8.05,"VOLUME":637372740},{"ADJ_CLOSE":8.223,"CLOSE":8.223,"DATE":"2023-09-28","HIGH":8.31,"LOW":8.1,"OPEN":8.14,"VOLUME":1053248190},{"ADJ_CLOSE":8.06,"CLOSE":8.06,"DATE":"2023-09-29","HIGH":8.4,"LOW":8.06,"OPEN":8.4,"VOLUME":643548420},{"ADJ_CLOSE":8.002,"CLOSE":8.002,"DATE":"2023-10-02","HIGH":8.18,"LOW":8.002,"OPEN":8.118,"VOLUME":353434592},{"ADJ_CLOSE":7.8,"CLOSE":7.8,"DATE":"2023-10-03","HIGH":8.046,"LOW":7.788,"OPEN":8.01,"VOLUME":646961340},{"ADJ_CLOSE":7.731,"CLOSE":7.731,"DATE":"2023-10-04","HIGH":7.95,"LOW":7.731,"OPEN":7.8,"VOLUME":324224800},{"ADJ_CLOSE":7.31,"CLOSE":7.31,"DATE":"2023-10-05","HIGH":7.8,"LOW":7.22,"OPEN":7.731,"VOLUME":1244362240},{"ADJ_CLOSE":7.35,"CLOSE":7.35,"DATE":"2023-10-06","HIGH":7.6,"LOW":7.011,"OPEN":7.399,"VOLUME":824672770},{"ADJ_CLOSE":7.699,"CLOSE":7.699,"DATE":"2023-10-10","HIGH":7.748,"LOW":7.2,"OPEN":7.3,"VOLUME":692057470},{"ADJ_CLOSE":7.53,"CLOSE":7.53,"DATE":"2023-10-11","HIGH":7.882,"LOW":7.512,"OPEN":7.699,"VOLUME":645320510},{"ADJ_CLOSE":7.6,"CLOSE":7.6,"DATE":"2023-10-12","HIGH":7.7,"LOW":7.54,"OPEN":7.55,"VOLUME":419960000},{"ADJ_CLOSE":7.279,"CLOSE":7.279,"DATE":"2023-10-13","HIGH":7.8,"LOW":7.279,"OPEN":7.6,"VOLUME":256958080},{"ADJ_CLOSE":7.35,"CLOSE":7.35,"DATE":"2023-10-16","HIGH":7.5,"LOW":7.3,"OPEN":7.5,"VOLUME":634261630},{"ADJ_CLOSE":7.32,"CLOSE":7.32,"DATE":"2023-10-17","HIGH":7.42,"LOW":7.301,"OPEN":7.351,"VOLUME":328962272},{"ADJ_CLOSE":7.2,"CLOSE":7.2,"DATE":"2023-10-18","HIGH":7.49,"LOW":7.179,"OPEN":7.32,"VOLUME":654355780},{"ADJ_CLOSE":6.95,"CLOSE":6.95,"DATE":"2023-10-19","HIGH":7.2,"LOW":6.905,"OPEN":7.15,"VOLUME":1195769600},{"ADJ_CLOSE":6.65,"CLOSE":6.65,"DATE":"2023-10-20","HIGH":6.949,"LOW":6.511,"OPEN":6.949,"VOLUME":660196740},{"ADJ_CLOSE":6.4,"CLOSE":6.4,"DATE":"2023-10-23","HIGH":6.6,"LOW":6.3,"OPEN":6.6,"VOLUME":1075848320},{"ADJ_CLOSE":6.8,"CLOSE":6.8,"DATE":"2023-10-24","HIGH":6.819,"LOW":6.44,"OPEN":6.52,"VOLUME":832284860},{"ADJ_CLOSE":6.83,"CLOSE":6.83,"DATE":"2023-10-25","HIGH":6.989,"LOW":6.752,"OPEN":6.989,"VOLUME":418121472},{"ADJ_CLOSE":6.98,"CLOSE":6.98,"DATE":"2023-10-26","HIGH":7.086,"LOW":6.83,"OPEN":6.87,"VOLUME":605659900},{"ADJ_CLOSE":6.995,"CLOSE":6.995,"DATE":"2023-10-30","HIGH":7.17,"LOW":6.902,"OPEN":7.17,"VOLUME":749971460},{"ADJ_CLOSE":7,"CLOSE":7,"DATE":"2023-10-31","HIGH":7.28,"LOW":6.93,"OPEN":7.21,"VOLUME":838959680},{"ADJ_CLOSE":6.872,"CLOSE":6.872,"DATE":"2023-11-02","HIGH":7.11,"LOW":6.8,"OPEN":7.08,"VOLUME":237686512},{"ADJ_CLOSE":7.099,"CLOSE":7.099,"DATE":"2023-11-03","HIGH":7.12,"LOW":6.82,"OPEN":6.999,"VOLUME":363470080},{"ADJ_CLOSE":7,"CLOSE":7,"DATE":"2023-11-06","HIGH":7.35,"LOW":6.95,"OPEN":7.131,"VOLUME":303091968},{"ADJ_CLOSE":7.55,"CLOSE":7.55,"DATE":"2023-11-07","HIGH":7.59,"LOW":7.051,"OPEN":7,"VOLUME":1670451200},{"ADJ_CLOSE":7.803,"CLOSE":7.803,"DATE":"2023-11-08","HIGH":7.867,"LOW":7.55,"OPEN":7.57,"VOLUME":1909962880},{"ADJ_CLOSE":7.8,"CLOSE":7.8,"DATE":"2023-11-09","HIGH":7.978,"LOW":7.731,"OPEN":7.87,"VOLUME":812447420},{"ADJ_CLOSE":7.9,"CLOSE":7.9,"DATE":"2023-11-10","HIGH":7.95,"LOW":7.701,"OPEN":7.801,"VOLUME":467662592},{"ADJ_CLOSE":7.886,"CLOSE":7.886,"DATE":"2023-11-13","HIGH":8.02,"LOW":7.803,"OPEN":7.95,"VOLUME":422533344},{"ADJ_CLOSE":7.716,"CLOSE":7.716,"DATE":"2023-11-14","HIGH":7.87,"LOW":7.612,"OPEN":7.87,"VOLUME":1128528130},{"ADJ_CLOSE":8.03,"CLOSE":8.03,"DATE":"2023-11-15","HIGH":8.12,"LOW":7.91,"OPEN":7.91,"VOLUME":2253695230},{"ADJ_CLOSE":8.001,"CLOSE":8.001,"DATE":"2023-11-16","HIGH":8.13,"LOW":7.978,"OPEN":8.04,"VOLUME":768269440},{"ADJ_CLOSE":8.249,"CLOSE":8.249,"DATE":"2023-11-17","HIGH":8.25,"LOW":7.95,"OPEN":8.1,"VOLUME":977905860},{"ADJ_CLOSE":8.29,"CLOSE":8.29,"DATE":"2023-11-20","HIGH":8.4,"LOW":8.2,"OPEN":8.261,"VOLUME":829916670},{"ADJ_CLOSE":8.18,"CLOSE":8.18,"DATE":"2023-11-21","HIGH":8.3,"LOW":8.071,"OPEN":8.28,"VOLUME":1001081860},{"ADJ_CLOSE":8.112,"CLOSE":8.112,"DATE":"2023-11-22","HIGH":8.2,"LOW":8.053,"OPEN":8.19,"VOLUME":1954736130},{"ADJ_CLOSE":8.399,"CLOSE":8.399,"DATE":"2023-11-23","HIGH":8.4,"LOW":8.071,"OPEN":8.11,"VOLUME":1046672640},{"ADJ_CLOSE":8.47,"CLOSE":8.47,"DATE":"2023-11-24","HIGH":8.5,"LOW":8.322,"OPEN":8.4,"VOLUME":1719992190},{"ADJ_CLOSE":8.431,"CLOSE":8.431,"DATE":"2023-11-27","HIGH":8.47,"LOW":8.355,"OPEN":8.47,"VOLUME":1008520960},{"ADJ_CLOSE":8.428,"CLOSE":8.428,"DATE":"2023-11-28","HIGH":8.47,"LOW":8.3,"OPEN":8.431,"VOLUME":1582733180},{"ADJ_CLOSE":8.37,"CLOSE":8.37,"DATE":"2023-11-29","HIGH":8.458,"LOW":8.35,"OPEN":8.43,"VOLUME":2785226500},{"ADJ_CLOSE":8.5,"CLOSE":8.5,"DATE":"2023-11-30","HIGH":8.55,"LOW":8.211,"OPEN":8.35,"VOLUME":19730505700},{"ADJ_CLOSE":8.359,"CLOSE":8.359,"DATE":"2023-12-01","HIGH":8.5,"LOW":8.3,"OPEN":8.43,"VOLUME":968352640},{"ADJ_CLOSE":8.31,"CLOSE":8.31,"DATE":"2023-12-04","HIGH":8.4,"LOW":8.25,"OPEN":8.36,"VOLUME":420687264},{"ADJ_CLOSE":8.4,"CLOSE":8.4,"DATE":"2023-12-05","HIGH":8.4,"LOW":8.23,"OPEN":8.31,"VOLUME":1666370430},{"ADJ_CLOSE":8.36,"CLOSE":8.36,"DATE":"2023-12-06","HIGH":8.45,"LOW":8.33,"OPEN":8.4,"VOLUME":1296194180},{"ADJ_CLOSE":8.37,"CLOSE":8.37,"DATE":"2023-12-07","HIGH":8.399,"LOW":8.35,"OPEN":8.399,"VOLUME":396318720},{"ADJ_CLOSE":8.5,"CLOSE":8.5,"DATE":"2023-12-11","HIGH":8.5,"LOW":8.3,"OPEN":8.37,"VOLUME":620715900},{"ADJ_CLOSE":8.64,"CLOSE":8.64,"DATE":"2023-12-12","HIGH":8.65,"LOW":8.45,"OPEN":8.5,"VOLUME":1615277820},{"ADJ_CLOSE":8.85,"CLOSE":8.85,"DATE":"2023-12-13","HIGH":8.985,"LOW":8.593,"OPEN":8.64,"VOLUME":2397231360},{"ADJ_CLOSE":8.8,"CLOSE":8.8,"DATE":"2023-12-14","HIGH":9.01,"LOW":8.719,"OPEN":8.9,"VOLUME":2832684290},{"ADJ_CLOSE":8.999,"CLOSE":8.999,"DATE":"2023-12-15","HIGH":8.999,"LOW":8.801,"OPEN":8.849,"VOLUME":1627920510},{"ADJ_CLOSE":8.8,"CLOSE":8.8,"DATE":"2023-12-18","HIGH":8.99,"LOW":8.8,"OPEN":8.899,"VOLUME":1033406850},{"ADJ_CLOSE":8.868,"CLOSE":8.868,"DATE":"2023-12-19","HIGH":8.9,"LOW":8.8,"OPEN":8.9,"VOLUME":1119993730},{"ADJ_CLOSE":8.898,"CLOSE":8.898,"DATE":"2023-12-20","HIGH":8.928,"LOW":8.84,"OPEN":8.868,"VOLUME":417509248},{"ADJ_CLOSE":8.881,"CLOSE":8.881,"DATE":"2023-12-21","HIGH":8.95,"LOW":8.88,"OPEN":8.898,"VOLUME":1186123520},{"ADJ_CLOSE":9.08,"CLOSE":9.08,"DATE":"2023-12-22","HIGH":9.095,"LOW":8.89,"OPEN":8.9,"VOLUME":327444640},{"ADJ_CLOSE":9.255,"CLOSE":9.255,"DATE":"2023-12-26","HIGH":9.278,"LOW":9.1,"OPEN":9.2,"VOLUME":360321344},{"ADJ_CLOSE":9.38,"CLOSE":9.38,"DATE":"2023-12-27","HIGH":9.39,"LOW":9.261,"OPEN":9.33,"VOLUME":309880384},{"ADJ_CLOSE":9.44,"CLOSE":9.44,"DATE":"2023-12-28","HIGH":9.55,"LOW":9.32,"OPEN":9.485,"VOLUME":542647490},{"ADJ_CLOSE":9.55,"CLOSE":9.55,"DATE":"2023-12-29","HIGH":9.6,"LOW":9.47,"OPEN":9.44,"VOLUME":391614560},{"ADJ_CLOSE":9.49,"CLOSE":9.49,"DATE":"2024-01-02","HIGH":9.571,"LOW":9.44,"OPEN":9.57,"VOLUME":206528464},{"ADJ_CLOSE":9.2,"CLOSE":9.2,"DATE":"2024-01-03","HIGH":9.548,"LOW":9.15,"OPEN":9.5,"VOLUME":417844256},{"ADJ_CLOSE":9,"CLOSE":9,"DATE":"2024-01-04","HIGH":9.34,"LOW":8.912,"OPEN":9.2,"VOLUME":470824800},{"ADJ_CLOSE":9.1,"CLOSE":9.1,"DATE":"2024-01-05","HIGH":9.2,"LOW":8.67,"OPEN":8.97,"VOLUME":526632448},{"ADJ_CLOSE":9.599,"CLOSE":9.599,"DATE":"2024-01-08","HIGH":9.736,"LOW":9.3,"OPEN":9.5,"VOLUME":1038119620},{"ADJ_CLOSE":10.04,"CLOSE":10.04,"DATE":"2024-01-09","HIGH":10.05,"LOW":9.6,"OPEN":9.6,"VOLUME":1451009410},{"ADJ_CLOSE":9.775,"CLOSE":9.775,"DATE":"2024-01-10","HIGH":10.3,"LOW":9.772,"OPEN":10.11,"VOLUME":1641761790},{"ADJ_CLOSE":9.7,"CLOSE":9.7,"DATE":"2024-01-11","HIGH":9.94,"LOW":9.663,"OPEN":9.843,"VOLUME":1533399040},{"ADJ_CLOSE":9.536,"CLOSE":9.536,"DATE":"2024-01-12","HIGH":9.712,"LOW":9.48,"OPEN":9.712,"VOLUME":690220100},{"ADJ_CLOSE":9.67,"CLOSE":9.67,"DATE":"2024-01-15","HIGH":9.689,"LOW":9.45,"OPEN":9.598,"VOLUME":174911664},{"ADJ_CLOSE":9.92,"CLOSE":9.92,"DATE":"2024-01-16","HIGH":9.95,"LOW":9.7,"OPEN":9.7,"VOLUME":2733838340},{"ADJ_CLOSE":10,"CLOSE":10,"DATE":"2024-01-17","HIGH":10.1,"LOW":9.94,"OPEN":9.97,"VOLUME":1103885440},{"ADJ_CLOSE":10.4,"CLOSE":10.4,"DATE":"2024-01-18","HIGH":10.4,"LOW":9.999,"OPEN":10.02,"VOLUME":958168000},{"ADJ_CLOSE":10.5,"CLOSE":10.5,"DATE":"2024-01-19","HIGH":10.5,"LOW":10.4,"OPEN":10.49,"VOLUME":924408450},{"ADJ_CLOSE":11.1,"CLOSE":11.1,"DATE":"2024-01-22","HIGH":11.1,"LOW":10.51,"OPEN":10.65,"VOLUME":1050392640},{"ADJ_CLOSE":10.65,"CLOSE":10.65,"DATE":"2024-01-23","HIGH":11.58,"LOW":10.51,"OPEN":11.5,"VOLUME":2442115580},{"ADJ_CLOSE":11.25,"CLOSE":11.25,"DATE":"2024-01-24","HIGH":11.3,"LOW":10.39,"OPEN":10.6,"VOLUME":6111800800},{"ADJ_CLOSE":11.15,"CLOSE":11.15,"DATE":"2024-01-25","HIGH":11.55,"LOW":10.82,"OPEN":11.36,"VOLUME":2174821630},{"ADJ_CLOSE":11.5,"CLOSE":11.5,"DATE":"2024-01-26","HIGH":11.6,"LOW":11.15,"OPEN":11.5,"VOLUME":1437115260},{"ADJ_CLOSE":11.47,"CLOSE":11.47,"DATE":"2024-01-29","HIGH":11.75,"LOW":11.42,"OPEN":11.6,"VOLUME":443038368},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-01-30","HIGH":11.65,"LOW":11.11,"OPEN":11.65,"VOLUME":700446270},{"ADJ_CLOSE":11.49,"CLOSE":11.49,"DATE":"2024-01-31","HIGH":11.49,"LOW":11.2,"OPEN":11.2,"VOLUME":605815040},{"ADJ_CLOSE":11.41,"CLOSE":11.41,"DATE":"2024-02-01","HIGH":11.69,"LOW":11.32,"OPEN":11.6,"VOLUME":893176830},{"ADJ_CLOSE":11.45,"CLOSE":11.45,"DATE":"2024-02-02","HIGH":11.56,"LOW":11.33,"OPEN":11.41,"VOLUME":334546144},{"ADJ_CLOSE":11.4,"CLOSE":11.4,"DATE":"2024-02-05","HIGH":11.55,"LOW":11.36,"OPEN":11.45,"VOLUME":412858592},{"ADJ_CLOSE":11.23,"CLOSE":11.23,"DATE":"2024-02-06","HIGH":11.4,"LOW":11.11,"OPEN":11.4,"VOLUME":569096000},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-02-07","HIGH":11.36,"LOW":11.06,"OPEN":11.29,"VOLUME":406342304},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-02-08","HIGH":11.41,"LOW":11.13,"OPEN":11.28,"VOLUME":583783040},{"ADJ_CLOSE":11.33,"CLOSE":11.33,"DATE":"2024-02-09","HIGH":11.4,"LOW":11.24,"OPEN":11.29,"VOLUME":375441248},{"ADJ_CLOSE":11.36,"CLOSE":11.36,"DATE":"2024-02-12","HIGH":11.45,"LOW":11.36,"OPEN":11.4,"VOLUME":224621120},{"ADJ_CLOSE":11.27,"CLOSE":11.27,"DATE":"2024-02-13","HIGH":11.43,"LOW":11.26,"OPEN":11.42,"VOLUME":200374512},{"ADJ_CLOSE":11.47,"CLOSE":11.47,"DATE":"2024-02-14","HIGH":11.47,"LOW":11.27,"OPEN":11.3,"VOLUME":339734688},{"ADJ_CLOSE":11.49,"CLOSE":11.49,"DATE":"2024-02-15","HIGH":11.69,"LOW":11.49,"OPEN":11.5,"VOLUME":468209088},{"ADJ_CLOSE":11.65,"CLOSE":11.65,"DATE":"2024-02-16","HIGH":11.68,"LOW":11.46,"OPEN":11.57,"VOLUME":519028064},{"ADJ_CLOSE":12.15,"CLOSE":12.15,"DATE":"2024-02-19","HIGH":12.18,"LOW":11.63,"OPEN":11.7,"VOLUME":748205250},{"ADJ_CLOSE":12.25,"CLOSE":12.25,"DATE":"2024-02-20","HIGH":12.44,"LOW":12,"OPEN":12.35,"VOLUME":925305540},{"ADJ_CLOSE":12.01,"CLOSE":12.01,"DATE":"2024-02-21","HIGH":12.33,"LOW":12.01,"OPEN":12.25,"VOLUME":389609312},{"ADJ_CLOSE":12.27,"CLOSE":12.27,"DATE":"2024-02-22","HIGH":12.29,"LOW":12.01,"OPEN":12.2,"VOLUME":784893180},{"ADJ_CLOSE":11.6,"CLOSE":11.6,"DATE":"2024-02-23","HIGH":12.13,"LOW":11.6,"OPEN":11.95,"VOLUME":882745340},{"ADJ_CLOSE":11.69,"CLOSE":11.69,"DATE":"2024-02-26","HIGH":11.79,"LOW":11.23,"OPEN":11.67,"VOLUME":836395520},{"ADJ_CLOSE":11.9,"CLOSE":11.9,"DATE":"2024-02-27","HIGH":11.97,"LOW":11.75,"OPEN":11.87,"VOLUME":367493312},{"ADJ_CLOSE":11.83,"CLOSE":11.83,"DATE":"2024-02-28","HIGH":12,"LOW":11.7,"OPEN":11.87,"VOLUME":536205056},{"ADJ_CLOSE":12.15,"CLOSE":12.15,"DATE":"2024-02-29","HIGH":12.15,"LOW":11.68,"OPEN":11.83,"VOLUME":1469818240},{"ADJ_CLOSE":12.29,"CLOSE":12.29,"DATE":"2024-03-01","HIGH":12.29,"LOW":11.91,"OPEN":12,"VOLUME":623386180},{"ADJ_CLOSE":11.95,"CLOSE":11.95,"DATE":"2024-03-04","HIGH":12.42,"LOW":11.91,"OPEN":12.37,"VOLUME":655554880},{"ADJ_CLOSE":11.97,"CLOSE":11.97,"DATE":"2024-03-05","HIGH":12,"LOW":11.76,"OPEN":11.97,"VOLUME":430122912},{"ADJ_CLOSE":11.9,"CLOSE":11.9,"DATE":"2024-03-06","HIGH":12.12,"LOW":11.87,"OPEN":11.97,"VOLUME":321144352},{"ADJ_CLOSE":11.74,"CLOSE":11.74,"DATE":"2024-03-07","HIGH":11.98,"LOW":11.74,"OPEN":11.98,"VOLUME":301327488},{"ADJ_CLOSE":11.62,"CLOSE":11.62,"DATE":"2024-03-08","HIGH":11.9,"LOW":11.62,"OPEN":11.75,"VOLUME":342763552},{"ADJ_CLOSE":11.6,"CLOSE":11.6,"DATE":"2024-03-11","HIGH":11.79,"LOW":11.43,"OPEN":11.54,"VOLUME":338249024},{"ADJ_CLOSE":11.6,"CLOSE":11.6,"DATE":"2024-03-12","HIGH":11.84,"LOW":11.52,"OPEN":11.62,"VOLUME":520790144},{"ADJ_CLOSE":11.88,"CLOSE":11.88,"DATE":"2024-03-13","HIGH":11.94,"LOW":11.61,"OPEN":11.61,"VOLUME":522780608},{"ADJ_CLOSE":11.92,"CLOSE":11.92,"DATE":"2024-03-14","HIGH":12,"LOW":11.86,"OPEN":12,"VOLUME":465211456},{"ADJ_CLOSE":11.61,"CLOSE":11.61,"DATE":"2024-03-15","HIGH":12,"LOW":11.61,"OPEN":11.95,"VOLUME":591920510},{"ADJ_CLOSE":11.55,"CLOSE":11.55,"DATE":"2024-03-18","HIGH":11.78,"LOW":11.52,"OPEN":11.74,"VOLUME":475300576},{"ADJ_CLOSE":11.46,"CLOSE":11.46,"DATE":"2024-03-19","HIGH":11.65,"LOW":11.37,"OPEN":11.52,"VOLUME":362203488},{"ADJ_CLOSE":11.35,"CLOSE":11.35,"DATE":"2024-03-20","HIGH":11.49,"LOW":11.35,"OPEN":11.41,"VOLUME":380619008},{"ADJ_CLOSE":11.51,"CLOSE":11.51,"DATE":"2024-03-21","HIGH":11.68,"LOW":11.31,"OPEN":11.5,"VOLUME":602799620},{"ADJ_CLOSE":11.71,"CLOSE":11.71,"DATE":"2024-03-22","HIGH":11.76,"LOW":11.5,"OPEN":11.59,"VOLUME":460128640},{"ADJ_CLOSE":11.71,"CLOSE":11.71,"DATE":"2024-03-25","HIGH":11.73,"LOW":11.6,"OPEN":11.71,"VOLUME":174790144},{"ADJ_CLOSE":11.97,"CLOSE":11.97,"DATE":"2024-03-26","HIGH":12.08,"LOW":11.6,"OPEN":11.7,"VOLUME":716043580},{"ADJ_CLOSE":12.2,"CLOSE":12.2,"DATE":"2024-03-27","HIGH":12.2,"LOW":12.02,"OPEN":12.02,"VOLUME":641012610},{"ADJ_CLOSE":12.21,"CLOSE":12.21,"DATE":"2024-03-28","HIGH":12.38,"LOW":12.14,"OPEN":12.21,"VOLUME":506865472},{"ADJ_CLOSE":12.22,"CLOSE":12.22,"DATE":"2024-04-01","HIGH":12.53,"LOW":12.22,"OPEN":12.35,"VOLUME":558638140},{"ADJ_CLOSE":12.19,"CLOSE":12.19,"DATE":"2024-04-02","HIGH":12.37,"LOW":12.03,"OPEN":12.37,"VOLUME":493712992},{"ADJ_CLOSE":12.25,"CLOSE":12.25,"DATE":"2024-04-03","HIGH":12.34,"LOW":12.19,"OPEN":12.23,"VOLUME":283459040},{"ADJ_CLOSE":12.65,"CLOSE":12.65,"DATE":"2024-04-04","HIGH":12.83,"LOW":12.55,"OPEN":12.59,"VOLUME":1907357060},{"ADJ_CLOSE":12.47,"CLOSE":12.47,"DATE":"2024-04-05","HIGH":12.74,"LOW":12.42,"OPEN":12.74,"VOLUME":755602820},{"ADJ_CLOSE":12.65,"CLOSE":12.65,"DATE":"2024-04-08","HIGH":12.7,"LOW":12.53,"OPEN":12.64,"VOLUME":708304130},{"ADJ_CLOSE":12.98,"CLOSE":12.98,"DATE":"2024-04-09","HIGH":13,"LOW":12.66,"OPEN":12.75,"VOLUME":1580740860},{"ADJ_CLOSE":12.9,"CLOSE":12.9,"DATE":"2024-04-10","HIGH":13.17,"LOW":12.9,"OPEN":12.99,"VOLUME":1868092420},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-04-11","HIGH":13.1,"LOW":12.95,"OPEN":12.98,"VOLUME":1157293440},{"ADJ_CLOSE":12.45,"CLOSE":12.45,"DATE":"2024-04-12","HIGH":13.02,"LOW":12.41,"OPEN":13,"VOLUME":1176233980},{"ADJ_CLOSE":12.04,"CLOSE":12.04,"DATE":"2024-04-15","HIGH":12.75,"LOW":12.01,"OPEN":12.52,"VOLUME":1173742210},{"ADJ_CLOSE":12.2,"CLOSE":12.2,"DATE":"2024-04-16","HIGH":12.2,"LOW":11.61,"OPEN":12,"VOLUME":1439499260},{"ADJ_CLOSE":12.32,"CLOSE":12.32,"DATE":"2024-04-17","HIGH":12.8,"LOW":12.25,"OPEN":12.3,"VOLUME":897878780},{"ADJ_CLOSE":12.51,"CLOSE":12.51,"DATE":"2024-04-18","HIGH":12.7,"LOW":12.32,"OPEN":12.35,"VOLUME":2058487680},{"ADJ_CLOSE":12.4,"CLOSE":12.4,"DATE":"2024-04-19","HIGH":12.6,"LOW":12.3,"OPEN":12.3,"VOLUME":2026921470},{"ADJ_CLOSE":12.45,"CLOSE":12.45,"DATE":"2024-04-22","HIGH":12.58,"LOW":12,"OPEN":12.5,"VOLUME":4140605180},{"ADJ_CLOSE":12.6,"CLOSE":12.6,"DATE":"2024-04-23","HIGH":12.79,"LOW":12.5,"OPEN":12.5,"VOLUME":2071960960},{"ADJ_CLOSE":12.58,"CLOSE":12.58,"DATE":"2024-04-24","HIGH":12.79,"LOW":12.41,"OPEN":12.68,"VOLUME":527155296},{"ADJ_CLOSE":12.45,"CLOSE":12.45,"DATE":"2024-04-25","HIGH":12.61,"LOW":12.4,"OPEN":12.6,"VOLUME":504001024},{"ADJ_CLOSE":12.72,"CLOSE":12.72,"DATE":"2024-04-26","HIGH":12.72,"LOW":12.46,"OPEN":12.48,"VOLUME":331125536},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-04-29","HIGH":13,"LOW":12.75,"OPEN":12.81,"VOLUME":561613950},{"ADJ_CLOSE":12.99,"CLOSE":12.99,"DATE":"2024-04-30","HIGH":13.06,"LOW":12.75,"OPEN":13.01,"VOLUME":1205671680},{"ADJ_CLOSE":12.9,"CLOSE":12.9,"DATE":"2024-05-02","HIGH":13.14,"LOW":12.8,"OPEN":13.04,"VOLUME":709003070},{"ADJ_CLOSE":13.1,"CLOSE":13.1,"DATE":"2024-05-03","HIGH":13.41,"LOW":12.95,"OPEN":13.35,"VOLUME":2198973950},{"ADJ_CLOSE":13.02,"CLOSE":13.02,"DATE":"2024-05-06","HIGH":13.18,"LOW":13.01,"OPEN":13.12,"VOLUME":936269380},{"ADJ_CLOSE":13.15,"CLOSE":13.15,"DATE":"2024-05-07","HIGH":13.16,"LOW":13.02,"OPEN":13.05,"VOLUME":284145696},{"ADJ_CLOSE":13.17,"CLOSE":13.17,"DATE":"2024-05-08","HIGH":13.3,"LOW":13.06,"OPEN":13.17,"VOLUME":906913540},{"ADJ_CLOSE":13.1,"CLOSE":13.1,"DATE":"2024-05-09","HIGH":13.3,"LOW":13.07,"OPEN":13.2,"VOLUME":478099136},{"ADJ_CLOSE":13.15,"CLOSE":13.15,"DATE":"2024-05-10","HIGH":13.15,"LOW":13.05,"OPEN":13.1,"VOLUME":327498368},{"ADJ_CLOSE":13.2,"CLOSE":13.2,"DATE":"2024-05-13","HIGH":13.2,"LOW":13.03,"OPEN":13.06,"VOLUME":482430816},{"ADJ_CLOSE":13.24,"CLOSE":13.24,"DATE":"2024-05-14","HIGH":13.33,"LOW":13.16,"OPEN":13.28,"VOLUME":970840830},{"ADJ_CLOSE":13.22,"CLOSE":13.22,"DATE":"2024-05-15","HIGH":13.36,"LOW":13.21,"OPEN":13.28,"VOLUME":708619710},{"ADJ_CLOSE":12.98,"CLOSE":12.98,"DATE":"2024-05-16","HIGH":13.26,"LOW":12.98,"OPEN":13.22,"VOLUME":850960900},{"ADJ_CLOSE":13.28,"CLOSE":13.28,"DATE":"2024-05-17","HIGH":13.28,"LOW":12.92,"OPEN":13.01,"VOLUME":1402779900},{"ADJ_CLOSE":13.3,"CLOSE":13.3,"DATE":"2024-05-20","HIGH":13.3,"LOW":13.02,"OPEN":13.27,"VOLUME":174651536},{"ADJ_CLOSE":13.2,"CLOSE":13.2,"DATE":"2024-05-22","HIGH":13.43,"LOW":13.12,"OPEN":13.3,"VOLUME":643160380},{"ADJ_CLOSE":13.05,"CLOSE":13.05,"DATE":"2024-05-23","HIGH":13.3,"LOW":13.05,"OPEN":13.28,"VOLUME":571213760},{"ADJ_CLOSE":13.02,"CLOSE":13.02,"DATE":"2024-05-24","HIGH":13.24,"LOW":12.9,"OPEN":13.12,"VOLUME":1524643070},{"ADJ_CLOSE":13.1,"CLOSE":13.1,"DATE":"2024-05-27","HIGH":13.16,"LOW":12.98,"OPEN":13.05,"VOLUME":457604864},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-05-28","HIGH":13.15,"LOW":12.97,"OPEN":13.15,"VOLUME":745654080},{"ADJ_CLOSE":12.75,"CLOSE":12.75,"DATE":"2024-05-29","HIGH":12.99,"LOW":12.7,"OPEN":12.99,"VOLUME":838467710},{"ADJ_CLOSE":12.56,"CLOSE":12.56,"DATE":"2024-05-30","HIGH":12.99,"LOW":12.46,"OPEN":12.99,"VOLUME":756895170},{"ADJ_CLOSE":12.35,"CLOSE":12.35,"DATE":"2024-05-31","HIGH":12.69,"LOW":12.13,"OPEN":12.69,"VOLUME":2552487420},{"ADJ_CLOSE":12.6,"CLOSE":12.6,"DATE":"2024-06-03","HIGH":12.71,"LOW":12.35,"OPEN":12.35,"VOLUME":846914560},{"ADJ_CLOSE":12.55,"CLOSE":12.55,"DATE":"2024-06-04","HIGH":12.79,"LOW":12.55,"OPEN":12.61,"VOLUME":468766752},{"ADJ_CLOSE":12.7,"CLOSE":12.7,"DATE":"2024-06-05","HIGH":12.83,"LOW":12.46,"OPEN":12.6,"VOLUME":532679040},{"ADJ_CLOSE":12.95,"CLOSE":12.95,"DATE":"2024-06-06","HIGH":12.96,"LOW":12.7,"OPEN":12.78,"VOLUME":427113952},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-06-07","HIGH":13.1,"LOW":12.9,"OPEN":12.98,"VOLUME":592187650},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-06-10","HIGH":13.16,"LOW":13,"OPEN":13,"VOLUME":330712480},{"ADJ_CLOSE":12.7,"CLOSE":12.7,"DATE":"2024-06-11","HIGH":13.07,"LOW":12.7,"OPEN":13.02,"VOLUME":651697600},{"ADJ_CLOSE":12.7,"CLOSE":12.7,"DATE":"2024-06-12","HIGH":12.92,"LOW":12.53,"OPEN":12.89,"VOLUME":570290240},{"ADJ_CLOSE":12.6,"CLOSE":12.6,"DATE":"2024-06-13","HIGH":12.78,"LOW":12.6,"OPEN":12.69,"VOLUME":428003872},{"ADJ_CLOSE":12.47,"CLOSE":12.47,"DATE":"2024-06-14","HIGH":12.69,"LOW":12.45,"OPEN":12.6,"VOLUME":271009888},{"ADJ_CLOSE":12.45,"CLOSE":12.45,"DATE":"2024-06-17","HIGH":12.51,"LOW":12.29,"OPEN":12.5,"VOLUME":381550464},{"ADJ_CLOSE":12.61,"CLOSE":12.61,"DATE":"2024-06-18","HIGH":12.68,"LOW":12.31,"OPEN":12.33,"VOLUME":486389728},{"ADJ_CLOSE":12.8,"CLOSE":12.8,"DATE":"2024-06-19","HIGH":12.88,"LOW":12.63,"OPEN":12.69,"VOLUME":130941080},{"ADJ_CLOSE":12.58,"CLOSE":12.58,"DATE":"2024-06-21","HIGH":12.8,"LOW":12.52,"OPEN":12.78,"VOLUME":1184788610},{"ADJ_CLOSE":12.83,"CLOSE":12.83,"DATE":"2024-06-24","HIGH":12.83,"LOW":12.61,"OPEN":12.65,"VOLUME":422222624},{"ADJ_CLOSE":12.75,"CLOSE":12.75,"DATE":"2024-06-25","HIGH":12.95,"LOW":12.75,"OPEN":12.83,"VOLUME":828289090},{"ADJ_CLOSE":12.9,"CLOSE":12.9,"DATE":"2024-06-26","HIGH":13,"LOW":12.66,"OPEN":12.75,"VOLUME":570018690},{"ADJ_CLOSE":12.85,"CLOSE":12.85,"DATE":"2024-06-27","HIGH":13,"LOW":12.85,"OPEN":12.98,"VOLUME":139886944},{"ADJ_CLOSE":12.84,"CLOSE":12.84,"DATE":"2024-06-28","HIGH":12.92,"LOW":12.78,"OPEN":12.9,"VOLUME":711089920},{"ADJ_CLOSE":12.71,"CLOSE":12.71,"DATE":"2024-07-01","HIGH":12.95,"LOW":12.6,"OPEN":12.84,"VOLUME":699571390},{"ADJ_CLOSE":12.48,"CLOSE":12.48,"DATE":"2024-07-02","HIGH":12.71,"LOW":12.48,"OPEN":12.71,"VOLUME":701846270},{"ADJ_CLOSE":12.68,"CLOSE":12.68,"DATE":"2024-07-03","HIGH":12.79,"LOW":12.48,"OPEN":12.48,"VOLUME":902818300},{"ADJ_CLOSE":12.5,"CLOSE":12.5,"DATE":"2024-07-04","HIGH":12.73,"LOW":12.5,"OPEN":12.68,"VOLUME":396881440},{"ADJ_CLOSE":12.41,"CLOSE":12.41,"DATE":"2024-07-05","HIGH":12.64,"LOW":12.38,"OPEN":12.52,"VOLUME":624791810},{"ADJ_CLOSE":12.5,"CLOSE":12.5,"DATE":"2024-07-08","HIGH":12.55,"LOW":12.37,"OPEN":12.4,"VOLUME":264283856},{"ADJ_CLOSE":12.55,"CLOSE":12.55,"DATE":"2024-07-09","HIGH":12.68,"LOW":12.42,"OPEN":12.48,"VOLUME":775384640},{"ADJ_CLOSE":12.6,"CLOSE":12.6,"DATE":"2024-07-10","HIGH":12.63,"LOW":12.45,"OPEN":12.55,"VOLUME":479516608},{"ADJ_CLOSE":12.5,"CLOSE":12.5,"DATE":"2024-07-11","HIGH":12.69,"LOW":12.5,"OPEN":12.64,"VOLUME":366621120},{"ADJ_CLOSE":12.51,"CLOSE":12.51,"DATE":"2024-07-12","HIGH":12.61,"LOW":12.46,"OPEN":12.6,"VOLUME":215011296},{"ADJ_CLOSE":12.65,"CLOSE":12.65,"DATE":"2024-07-15","HIGH":12.65,"LOW":12.51,"OPEN":12.65,"VOLUME":182363104},{"ADJ_CLOSE":12.78,"CLOSE":12.78,"DATE":"2024-07-17","HIGH":12.79,"LOW":12.6,"OPEN":12.64,"VOLUME":550303550},{"ADJ_CLOSE":13.05,"CLOSE":13.05,"DATE":"2024-07-18","HIGH":13.24,"LOW":12.78,"OPEN":12.79,"VOLUME":1771713540},{"ADJ_CLOSE":13.09,"CLOSE":13.09,"DATE":"2024-07-19","HIGH":13.18,"LOW":12.98,"OPEN":13.18,"VOLUME":348758272},{"ADJ_CLOSE":13.3,"CLOSE":13.3,"DATE":"2024-07-22","HIGH":13.3,"LOW":13.11,"OPEN":13.11,"VOLUME":367666688},{"ADJ_CLOSE":13.15,"CLOSE":13.15,"DATE":"2024-07-23","HIGH":13.59,"LOW":13.05,"OPEN":13.35,"VOLUME":897779010},{"ADJ_CLOSE":12.81,"CLOSE":12.81,"DATE":"2024-07-24","HIGH":13.15,"LOW":12.7,"OPEN":13.1,"VOLUME":626548540},{"ADJ_CLOSE":11.95,"CLOSE":11.95,"DATE":"2024-07-25","HIGH":12.4,"LOW":11.75,"OPEN":12.16,"VOLUME":10189070300},{"ADJ_CLOSE":11.8,"CLOSE":11.8,"DATE":"2024-07-26","HIGH":12.02,"LOW":11.8,"OPEN":11.99,"VOLUME":3039534590},{"ADJ_CLOSE":11.9,"CLOSE":11.9,"DATE":"2024-07-29","HIGH":11.9,"LOW":11.4,"OPEN":11.81,"VOLUME":2943002880},{"ADJ_CLOSE":11.88,"CLOSE":11.88,"DATE":"2024-07-30","HIGH":12.1,"LOW":11.88,"OPEN":11.97,"VOLUME":5734551000},{"ADJ_CLOSE":11.66,"CLOSE":11.66,"DATE":"2024-07-31","HIGH":11.9,"LOW":11.66,"OPEN":11.9,"VOLUME":3716980220},{"ADJ_CLOSE":11.57,"CLOSE":11.57,"DATE":"2024-08-01","HIGH":11.7,"LOW":11.5,"OPEN":11.57,"VOLUME":5204536800},{"ADJ_CLOSE":11.25,"CLOSE":11.25,"DATE":"2024-08-02","HIGH":11.65,"LOW":11.13,"OPEN":11.57,"VOLUME":1644155140},{"ADJ_CLOSE":10.9,"CLOSE":10.9,"DATE":"2024-08-05","HIGH":11,"LOW":10.25,"OPEN":10.5,"VOLUME":1923292800},{"ADJ_CLOSE":11.1,"CLOSE":11.1,"DATE":"2024-08-06","HIGH":11.35,"LOW":10.91,"OPEN":11.03,"VOLUME":732955520},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-08-07","HIGH":11.3,"LOW":11.06,"OPEN":11.29,"VOLUME":8318239200},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-08-08","HIGH":11.3,"LOW":11.11,"OPEN":11.2,"VOLUME":1000797380},{"ADJ_CLOSE":11.37,"CLOSE":11.37,"DATE":"2024-08-09","HIGH":11.39,"LOW":11.16,"OPEN":11.2,"VOLUME":1238953980},{"ADJ_CLOSE":11.36,"CLOSE":11.36,"DATE":"2024-08-12","HIGH":11.48,"LOW":11.2,"OPEN":11.4,"VOLUME":2931349760},{"ADJ_CLOSE":11.26,"CLOSE":11.26,"DATE":"2024-08-13","HIGH":11.53,"LOW":11.13,"OPEN":11.45,"VOLUME":731501700},{"ADJ_CLOSE":11.2,"CLOSE":11.2,"DATE":"2024-08-14","HIGH":11.3,"LOW":11.04,"OPEN":11.2,"VOLUME":681290880},{"ADJ_CLOSE":11.27,"CLOSE":11.27,"DATE":"2024-08-16","HIGH":11.36,"LOW":11.19,"OPEN":11.3,"VOLUME":336232704},{"ADJ_CLOSE":11.23,"CLOSE":11.23,"DATE":"2024-08-19","HIGH":11.37,"LOW":11.21,"OPEN":11.26,"VOLUME":359123104},{"ADJ_CLOSE":11.29,"CLOSE":11.29,"DATE":"2024-08-20","HIGH":11.33,"LOW":11.18,"OPEN":11.29,"VOLUME":591860990},{"ADJ_CLOSE":11.3,"CLOSE":11.3,"DATE":"2024-08-21","HIGH":11.34,"LOW":11.22,"OPEN":11.34,"VOLUME":415696512},{"ADJ_CLOSE":11.5,"CLOSE":11.5,"DATE":"2024-08-22","HIGH":11.52,"LOW":11.3,"OPEN":11.3,"VOLUME":717348160},{"ADJ_CLOSE":11.77,"CLOSE":11.77,"DATE":"2024-08-23","HIGH":11.85,"LOW":11.52,"OPEN":11.52,"VOLUME":932365890},{"ADJ_CLOSE":11.8,"CLOSE":11.8,"DATE":"2024-08-26","HIGH":11.86,"LOW":11.71,"OPEN":11.8,"VOLUME":611852030},{"ADJ_CLOSE":11.8,"CLOSE":11.8,"DATE":"2024-08-27","HIGH":11.87,"LOW":11.77,"OPEN":11.85,"VOLUME":3316942080},{"ADJ_CLOSE":11.85,"CLOSE":11.85,"DATE":"2024-08-28","HIGH":11.88,"LOW":11.75,"OPEN":11.8,"VOLUME":568766780},{"ADJ_CLOSE":11.8,"CLOSE":11.8,"DATE":"2024-08-29","HIGH":11.99,"LOW":11.79,"OPEN":11.85,"VOLUME":469640448},{"ADJ_CLOSE":11.81,"CLOSE":11.81,"DATE":"2024-08-30","HIGH":11.9,"LOW":11.75,"OPEN":11.81,"VOLUME":1796030720},{"ADJ_CLOSE":11.85,"CLOSE":11.85,"DATE":"2024-09-02","HIGH":11.88,"LOW":11.75,"OPEN":11.82,"VOLUME":669824770},{"ADJ_CLOSE":11.73,"CLOSE":11.73,"DATE":"2024-09-03","HIGH":11.85,"LOW":11.71,"OPEN":11.85,"VOLUME":430745536},{"ADJ_CLOSE":11.7,"CLOSE":11.7,"DATE":"2024-09-04","HIGH":11.8,"LOW":11.67,"OPEN":11.73,"VOLUME":272120064},{"ADJ_CLOSE":11.59,"CLOSE":11.59,"DATE":"2024-09-05","HIGH":11.75,"LOW":11.51,"OPEN":11.6,"VOLUME":631105540},{"ADJ_CLOSE":11.23,"CLOSE":11.23,"DATE":"2024-09-06","HIGH":11.65,"LOW":11.23,"OPEN":11.55,"VOLUME":403226176},{"ADJ_CLOSE":11.3,"CLOSE":11.3,"DATE":"2024-09-09","HIGH":11.4,"LOW":11.25,"OPEN":11.26,"VOLUME":353121632},{"ADJ_CLOSE":11.36,"CLOSE":11.36,"DATE":"2024-09-10","HIGH":11.4,"LOW":11.24,"OPEN":11.3,"VOLUME":359405568},{"ADJ_CLOSE":11.52,"CLOSE":11.52,"DATE":"2024-09-11","HIGH":11.52,"LOW":11.3,"OPEN":11.39,"VOLUME":238374240},{"ADJ_CLOSE":11.76,"CLOSE":11.76,"DATE":"2024-09-12","HIGH":11.78,"LOW":11.5,"OPEN":11.53,"VOLUME":522600320},{"ADJ_CLOSE":11.76,"CLOSE":11.76,"DATE":"2024-09-13","HIGH":11.95,"LOW":11.6,"OPEN":11.75,"VOLUME":488703072},{"ADJ_CLOSE":12.2,"CLOSE":12.2,"DATE":"2024-09-16","HIGH":12.2,"LOW":11.77,"OPEN":11.76,"VOLUME":455312928},{"ADJ_CLOSE":12.3,"CLOSE":12.3,"DATE":"2024-09-17","HIGH":12.3,"LOW":12.1,"OPEN":12.2,"VOLUME":662291650},{"ADJ_CLOSE":12.12,"CLOSE":12.12,"DATE":"2024-09-23","HIGH":12.29,"LOW":12,"OPEN":12.29,"VOLUME":1394262660},{"ADJ_CLOSE":12.1,"CLOSE":12.1,"DATE":"2024-09-24","HIGH":12.19,"LOW":12.04,"OPEN":12.12,"VOLUME":338408704},{"ADJ_CLOSE":11.99,"CLOSE":11.99,"DATE":"2024-09-25","HIGH":12.16,"LOW":11.99,"OPEN":12.1,"VOLUME":330143456},{"ADJ_CLOSE":11.97,"CLOSE":11.97,"DATE":"2024-09-26","HIGH":12.13,"LOW":11.91,"OPEN":11.92,"VOLUME":898415940},{"ADJ_CLOSE":11.88,"CLOSE":11.88,"DATE":"2024-09-27","HIGH":12.07,"LOW":11.88,"OPEN":12,"VOLUME":1337108740},{"ADJ_CLOSE":11.57,"CLOSE":11.57,"DATE":"2024-09-30","HIGH":11.96,"LOW":11.57,"OPEN":11.88,"VOLUME":589869700},{"ADJ_CLOSE":11.77,"CLOSE":11.77,"DATE":"2024-10-01","HIGH":11.91,"LOW":11.62,"OPEN":11.87,"VOLUME":743248380},{"ADJ_CLOSE":11.56,"CLOSE":11.56,"DATE":"2024-10-02","HIGH":11.83,"LOW":11.56,"OPEN":11.8,"VOLUME":604273150},{"ADJ_CLOSE":11.42,"CLOSE":11.42,"DATE":"2024-10-03","HIGH":11.63,"LOW":11.25,"OPEN":11.63,"VOLUME":642475070},{"ADJ_CLOSE":11.88,"CLOSE":11.88,"DATE":"2024-10-04","HIGH":11.88,"LOW":11.42,"OPEN":11.42,"VOLUME":570758530},{"ADJ_CLOSE":11.95,"CLOSE":11.95,"DATE":"2024-10-07","HIGH":11.96,"LOW":11.68,"OPEN":11.86,"VOLUME":290365440},{"ADJ_CLOSE":11.95,"CLOSE":11.95,"DATE":"2024-10-08","HIGH":12.1,"LOW":11.85,"OPEN":11.95,"VOLUME":552375680},{"ADJ_CLOSE":11.92,"CLOSE":11.92,"DATE":"2024-10-09","HIGH":12,"LOW":11.82,"OPEN":11.94,"VOLUME":835545790},{"ADJ_CLOSE":12,"CLOSE":12,"DATE":"2024-10-10","HIGH":12.12,"LOW":11.93,"OPEN":11.93,"VOLUME":652523580},{"ADJ_CLOSE":11.95,"CLOSE":11.95,"DATE":"2024-10-11","HIGH":12.01,"LOW":11.91,"OPEN":12,"VOLUME":1031090620},{"ADJ_CLOSE":12,"CLOSE":12,"DATE":"2024-10-14","HIGH":12.05,"LOW":11.95,"OPEN":11.97,"VOLUME":797231940},{"ADJ_CLOSE":12.04,"CLOSE":12.04,"DATE":"2024-10-15","HIGH":12.12,"LOW":11.93,"OPEN":12,"VOLUME":1327481860},{"ADJ_CLOSE":12.3,"CLOSE":12.3,"DATE":"2024-10-16","HIGH":12.36,"LOW":12,"OPEN":12.04,"VOLUME":777302080},{"ADJ_CLOSE":12.36,"CLOSE":12.36,"DATE":"2024-10-17","HIGH":12.52,"LOW":12.29,"OPEN":12.3,"VOLUME":674557820},{"ADJ_CLOSE":12.56,"CLOSE":12.56,"DATE":"2024-10-18","HIGH":12.57,"LOW":12.27,"OPEN":12.36,"VOLUME":1278154620},{"ADJ_CLOSE":12.82,"CLOSE":12.82,"DATE":"2024-10-21","HIGH":12.82,"LOW":12.5,"OPEN":12.56,"VOLUME":1296063230},{"ADJ_CLOSE":13,"CLOSE":13,"DATE":"2024-10-22","HIGH":13.09,"LOW":12.85,"OPEN":12.85,"VOLUME":1543622530},{"ADJ_CLOSE":13.11,"CLOSE":13.11,"DATE":"2024-10-23","HIGH":13.19,"LOW":12.9,"OPEN":13.07,"VOLUME":1144937470},{"ADJ_CLOSE":13.09,"CLOSE":13.09,"DATE":"2024-10-24","HIGH":13.12,"LOW":12.96,"OPEN":13.11,"VOLUME":959935040},{"ADJ_CLOSE":13.09,"CLOSE":13.09,"DATE":"2024-10-25","HIGH":13.17,"LOW":13.01,"OPEN":13.11,"VOLUME":579684420},{"ADJ_CLOSE":13.23,"CLOSE":13.23,"DATE":"2024-10-28","HIGH":13.28,"LOW":13.11,"OPEN":13.11,"VOLUME":1487668610},{"ADJ_CLOSE":13.05,"CLOSE":13.05,"DATE":"2024-10-29","HIGH":13.25,"LOW":13.02,"OPEN":13.25,"VOLUME":392924000},{"ADJ_CLOSE":12.86,"CLOSE":12.86,"DATE":"2024-10-30","HIGH":13.08,"LOW":12.86,"OPEN":13.04,"VOLUME":1132982530},{"ADJ_CLOSE":12.99,"CLOSE":12.99,"DATE":"2024-11-04","HIGH":13.07,"LOW":12.5,"OPEN":12.87,"VOLUME":922699840},{"ADJ_CLOSE":12.85,"CLOSE":12.85,"DATE":"2024-11-05","HIGH":12.99,"LOW":12.85,"OPEN":12.99,"VOLUME":370456992},{"ADJ_CLOSE":13.07,"CLOSE":13.07,"DATE":"2024-11-06","HIGH":13.12,"LOW":12.74,"OPEN":12.86,"VOLUME":2419887360},{"ADJ_CLOSE":13.2,"CLOSE":13.2,"DATE":"2024-11-07","HIGH":13.33,"LOW":13.1,"OPEN":13.1,"VOLUME":2703505410},{"ADJ_CLOSE":13.18,"CLOSE":13.18,"DATE":"2024-11-08","HIGH":13.2,"LOW":13.04,"OPEN":13.2,"VOLUME":2066475140},{"ADJ_CLOSE":13.24,"CLOSE":13.24,"DATE":"2024-11-11","HIGH":13.25,"LOW":13.01,"OPEN":13.01,"VOLUME":587468670},{"ADJ_CLOSE":13.29,"CLOSE":13.29,"DATE":"2024-11-12","HIGH":13.38,"LOW":13.15,"OPEN":13.24,"VOLUME":1143070850},{"ADJ_CLOSE":13.6,"CLOSE":13.6,"DATE":"2024-11-13","HIGH":13.75,"LOW":13.25,"OPEN":13.29,"VOLUME":1507863420},{"ADJ_CLOSE":13.65,"CLOSE":13.65,"DATE":"2024-11-14","HIGH":13.77,"LOW":13.55,"OPEN":13.55,"VOLUME":2022700540},{"ADJ_CLOSE":13.48,"CLOSE":13.48,"DATE":"2024-11-15","HIGH":13.7,"LOW":13.38,"OPEN":13.64,"VOLUME":918008700},{"ADJ_CLOSE":13.55,"CLOSE":13.55,"DATE":"2024-11-18","HIGH":13.58,"LOW":13.31,"OPEN":13.48,"VOLUME":398907744},{"ADJ_CLOSE":13.61,"CLOSE":13.61,"DATE":"2024-11-19","HIGH":13.65,"LOW":13.5,"OPEN":13.55,"VOLUME":992337090},{"ADJ_CLOSE":13.9,"CLOSE":13.9,"DATE":"2024-11-20","HIGH":13.9,"LOW":13.62,"OPEN":13.65,"VOLUME":1018474940},{"ADJ_CLOSE":13.49,"CLOSE":13.49,"DATE":"2024-11-21","HIGH":13.87,"LOW":13.49,"OPEN":13.8,"VOLUME":1345774590},{"ADJ_CLOSE":13.04,"CLOSE":13.04,"DATE":"2024-11-22","HIGH":13.5,"LOW":12.95,"OPEN":13.48,"VOLUME":1281686270},{"ADJ_CLOSE":13.15,"CLOSE":13.15,"DATE":"2024-11-25","HIGH":13.27,"LOW":13.01,"OPEN":13.01,"VOLUME":2413741570},{"ADJ_CLOSE":13.2,"CLOSE":13.2,"DATE":"2024-11-26","HIGH":13.34,"LOW":13.04,"OPEN":13.16,"VOLUME":550436420},{"ADJ_CLOSE":13.7,"CLOSE":13.7,"DATE":"2024-11-27","HIGH":13.75,"LOW":13.2,"OPEN":13.2,"VOLUME":1214085380},{"ADJ_CLOSE":13.63,"CLOSE":13.63,"DATE":"2024-11-28","HIGH":13.81,"LOW":13.55,"OPEN":13.77,"VOLUME":562000450},{"ADJ_CLOSE":13.5,"CLOSE":13.5,"DATE":"2024-11-29","HIGH":13.79,"LOW":13.47,"OPEN":13.79,"VOLUME":530069920},{"ADJ_CLOSE":13.54,"CLOSE":13.54,"DATE":"2024-12-02","HIGH":13.64,"LOW":13.49,"OPEN":13.6,"VOLUME":781027900},{"ADJ_CLOSE":13.45,"CLOSE":13.45,"DATE":"2024-12-03","HIGH":13.59,"LOW":13.41,"OPEN":13.55,"VOLUME":274497344},{"ADJ_CLOSE":13.66,"CLOSE":13.66,"DATE":"2024-12-04","HIGH":13.68,"LOW":13.45,"OPEN":13.45,"VOLUME":667631680},{"ADJ_CLOSE":13.85,"CLOSE":13.85,"DATE":"2024-12-05","HIGH":13.92,"LOW":13.55,"OPEN":13.61,"VOLUME":900077630},{"ADJ_CLOSE":14,"CLOSE":14,"DATE":"2024-12-06","HIGH":14.15,"LOW":13.78,"OPEN":13.85,"VOLUME":1859902210},{"ADJ_CLOSE":14.08,"CLOSE":14.08,"DATE":"2024-12-09","HIGH":14.16,"LOW":14,"OPEN":14,"VOLUME":449086176},{"ADJ_CLOSE":13.99,"CLOSE":13.99,"DATE":"2024-12-10","HIGH":14.13,"LOW":13.92,"OPEN":14.08,"VOLUME":925190530},{"ADJ_CLOSE":13.85,"CLOSE":13.85,"DATE":"2024-12-11","HIGH":13.97,"LOW":13.8,"OPEN":13.95,"VOLUME":300433824},{"ADJ_CLOSE":14.12,"CLOSE":14.12,"DATE":"2024-12-12","HIGH":14.12,"LOW":13.87,"OPEN":13.95,"VOLUME":208912880},{"ADJ_CLOSE":14.16,"CLOSE":14.16,"DATE":"2024-12-13","HIGH":14.25,"LOW":14,"OPEN":14.12,"VOLUME":207658880},{"ADJ_CLOSE":14.15,"CLOSE":14.15,"DATE":"2024-12-16","HIGH":14.34,"LOW":14.11,"OPEN":14.3,"VOLUME":522934464},{"ADJ_CLOSE":14,"CLOSE":14,"DATE":"2024-12-17","HIGH":14.27,"LOW":14,"OPEN":14.14,"VOLUME":663754180},{"ADJ_CLOSE":13.94,"CLOSE":13.94,"DATE":"2024-12-18","HIGH":14.22,"LOW":13.84,"OPEN":14.14,"VOLUME":867002370},{"ADJ_CLOSE":13.7,"CLOSE":13.7,"DATE":"2024-12-19","HIGH":13.9,"LOW":13.65,"OPEN":13.74,"VOLUME":994971520},{"ADJ_CLOSE":13.78,"CLOSE":13.78,"DATE":"2024-12-20","HIGH":13.85,"LOW":13.46,"OPEN":13.68,"VOLUME":794391810},{"ADJ_CLOSE":13.6,"CLOSE":13.6,"DATE":"2024-12-23","HIGH":13.88,"LOW":13.55,"OPEN":13.8,"VOLUME":303049024},{"ADJ_CLOSE":13.74,"CLOSE":13.74,"DATE":"2024-12-24","HIGH":13.77,"LOW":13.5,"OPEN":13.6,"VOLUME":122686072},{"ADJ_CLOSE":13.75,"CLOSE":13.75,"DATE":"2024-12-26","HIGH":13.85,"LOW":13.65,"OPEN":13.74,"VOLUME":312227200},{"ADJ_CLOSE":13.68,"CLOSE":13.68,"DATE":"2024-12-27","HIGH":13.8,"LOW":13.65,"OPEN":13.73,"VOLUME":170521776},{"ADJ_CLOSE":13.73,"CLOSE":13.73,"DATE":"2024-12-30","HIGH":13.75,"LOW":13.65,"OPEN":13.68,"VOLUME":122157752},{"ADJ_CLOSE":13.73,"CLOSE":13.73,"DATE":"2025-01-02","HIGH":13.98,"LOW":13.73,"OPEN":13.98,"VOLUME":129244432},{"ADJ_CLOSE":13.6,"CLOSE":13.6,"DATE":"2025-01-03","HIGH":13.82,"LOW":13.6,"OPEN":13.82,"VOLUME":286006400},{"ADJ_CLOSE":13.78,"CLOSE":13.78,"DATE":"2025-01-06","HIGH":13.8,"LOW":13.36,"OPEN":13.54,"VOLUME":314719904},{"ADJ_CLOSE":13.7,"CLOSE":13.7,"DATE":"2025-01-07","HIGH":13.83,"LOW":13.65,"OPEN":13.78,"VOLUME":176474592},{"ADJ_CLOSE":13.55,"CLOSE":13.55,"DATE":"2025-01-08","HIGH":13.84,"LOW":13.55,"OPEN":13.74,"VOLUME":580870660},{"ADJ_CLOSE":13.6,"CLOSE":13.6,"DATE":"2025-01-09","HIGH":13.67,"LOW":13.5,"OPEN":13.6,"VOLUME":199479072},{"ADJ_CLOSE":13.54,"CLOSE":13.54,"DATE":"2025-01-10","HIGH":13.75,"LOW":13.54,"OPEN":13.6,"VOLUME":249833792},{"ADJ_CLOSE":13.2,"CLOSE":13.2,"DATE":"2025-01-13","HIGH":13.6,"LOW":13.2,"OPEN":13.54,"VOLUME":546919550},{"ADJ_CLOSE":13.38,"CLOSE":13.38,"DATE":"2025-01-14","HIGH":13.45,"LOW":13.22,"OPEN":13.22,"VOLUME":2076105600},{"ADJ_CLOSE":13.51,"CLOSE":13.51,"DATE":"2025-01-15","HIGH":13.59,"LOW":13.26,"OPEN":13.4,"VOLUME":399697280},{"ADJ_CLOSE":13.82,"CLOSE":13.82,"DATE":"2025-01-16","HIGH":13.84,"LOW":13.38,"OPEN":13.51,"VOLUME":896010300},{"ADJ_CLOSE":13.72,"CLOSE":13.72,"DATE":"2025-01-17","HIGH":13.91,"LOW":13.7,"OPEN":13.82,"VOLUME":490837632},{"ADJ_CLOSE":13.77,"CLOSE":13.77,"DATE":"2025-01-20","HIGH":13.85,"LOW":13.7,"OPEN":13.72,"VOLUME":570490560},{"ADJ_CLOSE":13.85,"CLOSE":13.85,"DATE":"2025-01-21","HIGH":13.93,"LOW":13.74,"OPEN":13.8,"VOLUME":342916032},{"ADJ_CLOSE":13.76,"CLOSE":13.76,"DATE":"2025-01-22","HIGH":13.98,"LOW":13.76,"OPEN":13.85,"VOLUME":446266528},{"ADJ_CLOSE":13.84,"CLOSE":13.84,"DATE":"2025-01-23","HIGH":13.86,"LOW":13.76,"OPEN":13.8,"VOLUME":570069630},{"ADJ_CLOSE":13.93,"CLOSE":13.93,"DATE":"2025-01-24","HIGH":13.99,"LOW":13.78,"OPEN":13.81,"VOLUME":665974460},{"ADJ_CLOSE":13.88,"CLOSE":13.88,"DATE":"2025-01-27","HIGH":13.93,"LOW":13.73,"OPEN":13.93,"VOLUME":364988544},{"ADJ_CLOSE":13.91,"CLOSE":13.91,"DATE":"2025-01-28","HIGH":14.02,"LOW":13.81,"OPEN":13.89,"VOLUME":869853820},{"ADJ_CLOSE":14.3,"CLOSE":14.3,"DATE":"2025-01-29","HIGH":14.3,"LOW":13.9,"OPEN":13.91,"VOLUME":731667970},{"ADJ_CLOSE":14.79,"CLOSE":14.79,"DATE":"2025-01-30","HIGH":14.81,"LOW":14.3,"OPEN":14.3,"VOLUME":2217757440},{"ADJ_CLOSE":14.86,"CLOSE":14.86,"DATE":"2025-01-31","HIGH":15.24,"LOW":14.51,"OPEN":14.9,"VOLUME":3758588670},{"ADJ_CLOSE":15.1,"CLOSE":15.1,"DATE":"2025-02-03","HIGH":15.13,"LOW":14.71,"OPEN":14.74,"VOLUME":2346394110},{"ADJ_CLOSE":15.02,"CLOSE":15.02,"DATE":"2025-02-04","HIGH":15.2,"LOW":14.85,"OPEN":15.2,"VOLUME":857569660},{"ADJ_CLOSE":15,"CLOSE":15,"DATE":"2025-02-05","HIGH":15.15,"LOW":14.81,"OPEN":14.98,"VOLUME":642704640},{"ADJ_CLOSE":14.88,"CLOSE":14.88,"DATE":"2025-02-06","HIGH":15,"LOW":14.8,"OPEN":15,"VOLUME":755550910},{"ADJ_CLOSE":14.91,"CLOSE":14.91,"DATE":"2025-02-07","HIGH":15,"LOW":14.82,"OPEN":14.88,"VOLUME":532895456},{"ADJ_CLOSE":15.48,"CLOSE":15.48,"DATE":"2025-02-10","HIGH":15.48,"LOW":14.75,"OPEN":14.94,"VOLUME":1270107260},{"ADJ_CLOSE":15.35,"CLOSE":15.35,"DATE":"2025-02-11","HIGH":15.67,"LOW":15.3,"OPEN":15.48,"VOLUME":741820100},{"ADJ_CLOSE":15.4,"CLOSE":15.4,"DATE":"2025-02-12","HIGH":15.58,"LOW":15.31,"OPEN":15.5,"VOLUME":1239833340},{"ADJ_CLOSE":15.45,"CLOSE":15.45,"DATE":"2025-02-13","HIGH":15.63,"LOW":15.39,"OPEN":15.54,"VOLUME":871397310},{"ADJ_CLOSE":15.32,"CLOSE":15.32,"DATE":"2025-02-14","HIGH":15.5,"LOW":15.29,"OPEN":15.43,"VOLUME":548186300},{"ADJ_CLOSE":15.3,"CLOSE":15.3,"DATE":"2025-02-17","HIGH":15.55,"LOW":15.15,"OPEN":15.55,"VOLUME":382891904},{"ADJ_CLOSE":15.4,"CLOSE":15.4,"DATE":"2025-02-18","HIGH":15.44,"LOW":15.16,"OPEN":15.44,"VOLUME":566236480},{"ADJ_CLOSE":15.49,"CLOSE":15.49,"DATE":"2025-02-19","HIGH":15.6,"LOW":15.31,"OPEN":15.45,"VOLUME":557782400},{"ADJ_CLOSE":15.5,"CLOSE":15.5,"DATE":"2025-02-20","HIGH":15.64,"LOW":15.33,"OPEN":15.4,"VOLUME":682622910},{"ADJ_CLOSE":15.3,"CLOSE":15.3,"DATE":"2025-02-21","HIGH":15.58,"LOW":15.26,"OPEN":15.55,"VOLUME":826431680},{"ADJ_CLOSE":15.25,"CLOSE":15.25,"DATE":"2025-02-24","HIGH":15.35,"LOW":15.1,"OPEN":15.3,"VOLUME":676738240},{"ADJ_CLOSE":15.3,"CLOSE":15.3,"DATE":"2025-02-25","HIGH":15.3,"LOW":15.15,"OPEN":15.24,"VOLUME":671770620},{"ADJ_CLOSE":15.29,"CLOSE":15.29,"DATE":"2025-02-26","HIGH":15.45,"LOW":15.15,"OPEN":15.45,"VOLUME":678728060},{"ADJ_CLOSE":15.51,"CLOSE":15.51,"DATE":"2025-02-27","HIGH":15.51,"LOW":15.26,"OPEN":15.35,"VOLUME":794778940},{"ADJ_CLOSE":15.4,"CLOSE":15.4,"DATE":"2025-02-28","HIGH":15.59,"LOW":15.4,"OPEN":15.52,"VOLUME":5484689400},{"ADJ_CLOSE":15.14,"CLOSE":15.14,"DATE":"2025-03-03","HIGH":15.39,"LOW":15.14,"OPEN":15.39,"VOLUME":589939900},{"ADJ_CLOSE":15.1,"CLOSE":15.1,"DATE":"2025-03-04","HIGH":15.2,"LOW":15.04,"OPEN":15.11,"VOLUME":1407993090},{"ADJ_CLOSE":15.27,"CLOSE":15.27,"DATE":"2025-03-05","HIGH":15.3,"LOW":15.04,"OPEN":15.06,"VOLUME":1714629760},{"ADJ_CLOSE":15.25,"CLOSE":15.25,"DATE":"2025-03-06","HIGH":15.49,"LOW":15.17,"OPEN":15.27,"VOLUME":1479529600},{"ADJ_CLOSE":15.05,"CLOSE":15.05,"DATE":"2025-03-07","HIGH":15.28,"LOW":15,"OPEN":15.22,"VOLUME":1111934720},{"ADJ_CLOSE":15.05,"CLOSE":15.05,"DATE":"2025-03-10","HIGH":15.21,"LOW":15.03,"OPEN":15.04,"VOLUME":4944447500},{"ADJ_CLOSE":14.9,"CLOSE":14.9,"DATE":"2025-03-11","HIGH":15.2,"LOW":14.9,"OPEN":15.05,"VOLUME":4644470300},{"ADJ_CLOSE":14.88,"CLOSE":14.88,"DATE":"2025-03-12","HIGH":14.92,"LOW":14.67,"OPEN":14.8,"VOLUME":3202202110},{"ADJ_CLOSE":14.93,"CLOSE":14.93,"DATE":"2025-03-13","HIGH":15.1,"LOW":14.88,"OPEN":14.88,"VOLUME":2008142590},{"ADJ_CLOSE":14.83,"CLOSE":14.83,"DATE":"2025-03-14","HIGH":15,"LOW":14.81,"OPEN":14.93,"VOLUME":989617730},{"ADJ_CLOSE":14.84,"CLOSE":14.84,"DATE":"2025-03-17","HIGH":14.9,"LOW":14.8,"OPEN":14.83,"VOLUME":1832691460},{"ADJ_CLOSE":14.96,"CLOSE":14.96,"DATE":"2025-03-18","HIGH":15.09,"LOW":14.83,"OPEN":14.95,"VOLUME":1120205440},{"ADJ_CLOSE":15,"CLOSE":15,"DATE":"2025-03-19","HIGH":15.18,"LOW":14.9,"OPEN":14.96,"VOLUME":690326400},{"ADJ_CLOSE":14.88,"CLOSE":14.88,"DATE":"2025-03-20","HIGH":15.07,"LOW":14.81,"OPEN":14.99,"VOLUME":738339780},{"ADJ_CLOSE":14.9,"CLOSE":14.9,"DATE":"2025-03-21","HIGH":14.93,"LOW":14.86,"OPEN":14.9,"VOLUME":1687787900},{"ADJ_CLOSE":14.95,"CLOSE":14.95,"DATE":"2025-03-24","HIGH":15.06,"LOW":14.9,"OPEN":14.95,"VOLUME":725528960},{"ADJ_CLOSE":14.77,"CLOSE":14.77,"DATE":"2025-03-25","HIGH":14.95,"LOW":14.75,"OPEN":14.95,"VOLUME":671277440},{"ADJ_CLOSE":14.7,"CLOSE":14.7,"DATE":"2025-03-26","HIGH":14.86,"LOW":14.45,"OPEN":14.8,"VOLUME":654498690},{"ADJ_CLOSE":14.91,"CLOSE":14.91,"DATE":"2025-03-27","HIGH":14.91,"LOW":14.55,"OPEN":14.68,"VOLUME":1166307330},{"ADJ_CLOSE":15.02,"CLOSE":15.02,"DATE":"2025-03-28","HIGH":15.07,"LOW":14.89,"OPEN":14.91,"VOLUME":803958020},{"ADJ_CLOSE":14.88,"CLOSE":14.88,"DATE":"2025-03-31","HIGH":15.08,"LOW":14.78,"OPEN":15.02,"VOLUME":762737280},{"ADJ_CLOSE":14.81,"CLOSE":14.81,"DATE":"2025-04-01","HIGH":14.96,"LOW":14.8,"OPEN":14.89,"VOLUME":500087680},{"ADJ_CLOSE":14.93,"CLOSE":14.93,"DATE":"2025-04-02","HIGH":14.95,"LOW":14.74,"OPEN":14.81,"VOLUME":586205950},{"ADJ_CLOSE":14.87,"CLOSE":14.87,"DATE":"2025-04-03","HIGH":14.92,"LOW":14.72,"OPEN":14.9,"VOLUME":1340838400},{"ADJ_CLOSE":14.43,"CLOSE":14.43,"DATE":"2025-04-04","HIGH":14.85,"LOW":14.21,"OPEN":14.71,"VOLUME":2064308860},{"ADJ_CLOSE":13.53,"CLOSE":13.53,"DATE":"2025-04-07","HIGH":14.05,"LOW":13.53,"OPEN":14.01,"VOLUME":2634673150},{"ADJ_CLOSE":13.67,"CLOSE":13.67,"DATE":"2025-04-08","HIGH":13.88,"LOW":13.6,"OPEN":13.7,"VOLUME":1485397120},{"ADJ_CLOSE":14.3,"CLOSE":14.3,"DATE":"2025-04-09","HIGH":14.42,"LOW":13.17,"OPEN":13.51,"VOLUME":2130250620},{"ADJ_CLOSE":13.89,"CLOSE":13.89,"DATE":"2025-04-10","HIGH":14.44,"LOW":13.7,"OPEN":14.3,"VOLUME":1168250880},{"ADJ_CLOSE":14.15,"CLOSE":14.15,"DATE":"2025-04-11","HIGH":14.23,"LOW":13.77,"OPEN":13.87,"VOLUME":673631680},{"ADJ_CLOSE":14.72,"CLOSE":14.72,"DATE":"2025-04-14","HIGH":14.89,"LOW":14.04,"OPEN":14.3,"VOLUME":1102876030},{"ADJ_CLOSE":14.82,"CLOSE":14.82,"DATE":"2025-04-15","HIGH":14.86,"LOW":14.3,"OPEN":14.58,"VOLUME":1290164220},{"ADJ_CLOSE":14.68,"CLOSE":14.68,"DATE":"2025-04-16","HIGH":14.9,"LOW":14.61,"OPEN":14.82,"VOLUME":1055476160},{"ADJ_CLOSE":14.75,"CLOSE":14.75,"DATE":"2025-04-17","HIGH":14.8,"LOW":14.65,"OPEN":14.75,"VOLUME":568664320},{"ADJ_CLOSE":14.41,"CLOSE":14.41,"DATE":"2025-04-21","HIGH":14.7,"LOW":14.38,"OPEN":14.7,"VOLUME":446437248},{"ADJ_CLOSE":14.2,"CLOSE":14.2,"DATE":"2025-04-22","HIGH":14.58,"LOW":14.17,"OPEN":14.41,"VOLUME":760189760},{"ADJ_CLOSE":14.24,"CLOSE":14.24,"DATE":"2025-04-23","HIGH":14.42,"LOW":14.19,"OPEN":14.3,"VOLUME":1015999550},{"ADJ_CLOSE":14.25,"CLOSE":14.25,"DATE":"2025-04-24","HIGH":14.4,"LOW":14.09,"OPEN":14.24,"VOLUME":1317680770},{"ADJ_CLOSE":14.3,"CLOSE":14.3,"DATE":"2025-04-25","HIGH":14.35,"LOW":14.23,"OPEN":14.25,"VOLUME":1387730300},{"ADJ_CLOSE":14.49,"CLOSE":14.49,"DATE":"2025-04-28","HIGH":14.51,"LOW":14.14,"OPEN":14.2,"VOLUME":495242176},{"ADJ_CLOSE":14.95,"CLOSE":14.95,"DATE":"2025-04-29","HIGH":15.2,"LOW":14.83,"OPEN":14.89,"VOLUME":4373305900},{"ADJ_CLOSE":14.95,"CLOSE":14.95,"DATE":"2025-04-30","HIGH":15.09,"LOW":14.84,"OPEN":15.02,"VOLUME":484977056},{"ADJ_CLOSE":15.18,"CLOSE":15.18,"DATE":"2025-05-02","HIGH":15.22,"LOW":14.97,"OPEN":15,"VOLUME":13147344900},{"ADJ_CLOSE":15.3,"CLOSE":15.3,"DATE":"2025-05-05","HIGH":15.3,"LOW":15.02,"OPEN":15.17,"VOLUME":1559141120},{"ADJ_CLOSE":15.45,"CLOSE":15.45,"DATE":"2025-05-06","HIGH":15.48,"LOW":15.15,"OPEN":15.15,"VOLUME":1118496510},{"ADJ_CLOSE":15.55,"CLOSE":15.55,"DATE":"2025-05-07","HIGH":15.63,"LOW":15.4,"OPEN":15.46,"VOLUME":1632723840},{"ADJ_CLOSE":15.7,"CLOSE":15.7,"DATE":"2025-05-08","HIGH":15.75,"LOW":15.51,"OPEN":15.59,"VOLUME":1228793860},{"ADJ_CLOSE":15.73,"CLOSE":15.73,"DATE":"2025-05-09","HIGH":15.92,"LOW":15.5,"OPEN":15.72,"VOLUME":849285380},{"ADJ_CLOSE":16.1,"CLOSE":16.1,"DATE":"2025-05-12","HIGH":16.1,"LOW":15.81,"OPEN":15.81,"VOLUME":1830576770},{"ADJ_CLOSE":16.6,"CLOSE":16.6,"DATE":"2025-05-13","HIGH":16.6,"LOW":16.2,"OPEN":16.22,"VOLUME":2055281280},{"ADJ_CLOSE":17,"CLOSE":17,"DATE":"2025-05-14","HIGH":17,"LOW":16.4,"OPEN":16.61,"VOLUME":2256826110},{"ADJ_CLOSE":17.19,"CLOSE":17.19,"DATE":"2025-05-15","HIGH":17.28,"LOW":17,"OPEN":17,"VOLUME":1213313540},{"ADJ_CLOSE":16.87,"CLOSE":16.87,"DATE":"2025-05-16","HIGH":17.3,"LOW":16.77,"OPEN":17.3,"VOLUME":818289860},{"ADJ_CLOSE":16.9,"CLOSE":16.9,"DATE":"2025-05-19","HIGH":16.9,"LOW":16.55,"OPEN":16.8,"VOLUME":596823100},{"ADJ_CLOSE":17.42,"CLOSE":17.42,"DATE":"2025-05-20","HIGH":17.47,"LOW":17.2,"OPEN":17.2,"VOLUME":1117774340},{"ADJ_CLOSE":17.5,"CLOSE":17.5,"DATE":"2025-05-22","HIGH":17.5,"LOW":17.31,"OPEN":17.4,"VOLUME":634130880},{"ADJ_CLOSE":17.8,"CLOSE":17.8,"DATE":"2025-05-23","HIGH":17.8,"LOW":17.32,"OPEN":17.47,"VOLUME":572324740},{"ADJ_CLOSE":18.07,"CLOSE":18.07,"DATE":"2025-05-26","HIGH":18.25,"LOW":17.95,"OPEN":17.98,"VOLUME":923110530},{"ADJ_CLOSE":17.75,"CLOSE":17.75,"DATE":"2025-05-27","HIGH":18.2,"LOW":17.75,"OPEN":18.2,"VOLUME":1428528130},{"ADJ_CLOSE":17.9,"CLOSE":17.9,"DATE":"2025-05-28","HIGH":18.32,"LOW":17.56,"OPEN":17.88,"VOLUME":789478910},{"ADJ_CLOSE":17.6,"CLOSE":17.6,"DATE":"2025-05-29","HIGH":18.09,"LOW":17.6,"OPEN":18,"VOLUME":561302140},{"ADJ_CLOSE":18,"CLOSE":18,"DATE":"2025-05-30","HIGH":18.18,"LOW":17.51,"OPEN":17.6,"VOLUME":1524300160},{"ADJ_CLOSE":17.61,"CLOSE":17.61,"DATE":"2025-06-02","HIGH":18.07,"LOW":17.61,"OPEN":17.94,"VOLUME":1373649920},{"ADJ_CLOSE":17.99,"CLOSE":17.99,"DATE":"2025-06-03","HIGH":18.1,"LOW":17.62,"OPEN":17.62,"VOLUME":1082893570},{"ADJ_CLOSE":18.11,"CLOSE":18.11,"DATE":"2025-06-04","HIGH":18.32,"LOW":17.98,"OPEN":17.98,"VOLUME":3117768960},{"ADJ_CLOSE":18.17,"CLOSE":18.17,"DATE":"2025-06-05","HIGH":18.22,"LOW":18.11,"OPEN":18.15,"VOLUME":393794432},{"ADJ_CLOSE":18.08,"CLOSE":18.08,"DATE":"2025-06-06","HIGH":18.25,"LOW":17.9,"OPEN":18.15,"VOLUME":626145540},{"ADJ_CLOSE":18.15,"CLOSE":18.15,"DATE":"2025-06-09","HIGH":18.23,"LOW":18.02,"OPEN":18.08,"VOLUME":449081280},{"ADJ_CLOSE":18.44,"CLOSE":18.44,"DATE":"2025-06-10","HIGH":18.48,"LOW":18.07,"OPEN":18.15,"VOLUME":716599940},{"ADJ_CLOSE":18.65,"CLOSE":18.65,"DATE":"2025-06-11","HIGH":19.15,"LOW":18.33,"OPEN":18.44,"VOLUME":2903540480},{"ADJ_CLOSE":18.4,"CLOSE":18.4,"DATE":"2025-06-12","HIGH":18.81,"LOW":18.35,"OPEN":18.7,"VOLUME":745259140},{"ADJ_CLOSE":17.95,"CLOSE":17.95,"DATE":"2025-06-13","HIGH":18.66,"LOW":17.9,"OPEN":18.01,"VOLUME":1519908100},{"ADJ_CLOSE":17.93,"CLOSE":17.93,"DATE":"2025-06-16","HIGH":18.59,"LOW":17.9,"OPEN":18.01,"VOLUME":1419449600},{"ADJ_CLOSE":17.7,"CLOSE":17.7,"DATE":"2025-06-17","HIGH":17.77,"LOW":17.45,"OPEN":17.49,"VOLUME":2190816260},{"ADJ_CLOSE":18,"CLOSE":18,"DATE":"2025-06-18","HIGH":18.02,"LOW":17.7,"OPEN":17.7,"VOLUME":1907613700},{"ADJ_CLOSE":18,"CLOSE":18,"DATE":"2025-06-19","HIGH":18.1,"LOW":17.87,"OPEN":18.05,"VOLUME":617558080},{"ADJ_CLOSE":18,"CLOSE":18,"DATE":"2025-06-23","HIGH":18.09,"LOW":17.43,"OPEN":17.73,"VOLUME":10554165200},{"ADJ_CLOSE":18.2,"CLOSE":18.2,"DATE":"2025-06-24","HIGH":18.5,"LOW":18.07,"OPEN":18.07,"VOLUME":4339880400},{"ADJ_CLOSE":18.4,"CLOSE":18.4,"DATE":"2025-06-25","HIGH":18.58,"LOW":18.3,"OPEN":18.2,"VOLUME":492694496},{"ADJ_CLOSE":18.58,"CLOSE":18.58,"DATE":"2025-06-26","HIGH":18.68,"LOW":18.4,"OPEN":18.4,"VOLUME":1631161470},{"ADJ_CLOSE":19,"CLOSE":19,"DATE":"2025-06-27","HIGH":19,"LOW":18.6,"OPEN":18.62,"VOLUME":548840000},{"ADJ_CLOSE":18.86,"CLOSE":18.86,"DATE":"2025-06-30","HIGH":19.02,"LOW":18.82,"OPEN":18.99,"VOLUME":1223113860},{"ADJ_CLOSE":19,"CLOSE":19,"DATE":"2025-07-01","HIGH":19.09,"LOW":18.65,"OPEN":18.88,"VOLUME":2518920700},{"ADJ_CLOSE":19.27,"CLOSE":19.27,"DATE":"2025-07-02","HIGH":19.44,"LOW":18.95,"OPEN":19.06,"VOLUME":3274213380},{"ADJ_CLOSE":19.35,"CLOSE":19.35,"DATE":"2025-07-03","HIGH":19.47,"LOW":19.05,"OPEN":19.34,"VOLUME":464433632},{"ADJ_CLOSE":19.44,"CLOSE":19.44,"DATE":"2025-07-04","HIGH":19.51,"LOW":19.3,"OPEN":19.35,"VOLUME":409875744},{"ADJ_CLOSE":19.44,"CLOSE":19.44,"DATE":"2025-07-07","HIGH":19.5,"LOW":19.33,"OPEN":19.5,"VOLUME":1094514690},{"ADJ_CLOSE":19.66,"CLOSE":19.66,"DATE":"2025-07-08","HIGH":19.77,"LOW":19.45,"OPEN":19.5,"VOLUME":876838140},{"ADJ_CLOSE":19.64,"CLOSE":19.64,"DATE":"2025-07-09","HIGH":19.74,"LOW":19.6,"OPEN":19.67,"VOLUME":607365570},{"ADJ_CLOSE":20.12,"CLOSE":20.12,"DATE":"2025-07-10","HIGH":20.12,"LOW":19.55,"OPEN":19.6,"VOLUME":1280347650},{"ADJ_CLOSE":20.04,"CLOSE":20.04,"DATE":"2025-07-11","HIGH":20.2,"LOW":19.85,"OPEN":20.19,"VOLUME":1226072830},{"ADJ_CLOSE":20.14,"CLOSE":20.14,"DATE":"2025-07-14","HIGH":20.15,"LOW":19.9,"OPEN":20.13,"VOLUME":687758530},{"ADJ_CLOSE":20.13,"CLOSE":20.13,"DATE":"2025-07-15","HIGH":20.2,"LOW":20.06,"OPEN":20.2,"VOLUME":614333310},{"ADJ_CLOSE":20.7,"CLOSE":20.7,"DATE":"2025-07-17","HIGH":20.7,"LOW":19.96,"OPEN":20.23,"VOLUME":726388670},{"ADJ_CLOSE":20,"CLOSE":20,"DATE":"2025-07-18","HIGH":20.6,"LOW":20,"OPEN":20.6,"VOLUME":544055420},{"ADJ_CLOSE":19.7,"CLOSE":19.7,"DATE":"2025-07-21","HIGH":20.05,"LOW":19.44,"OPEN":20,"VOLUME":530332480},{"ADJ_CLOSE":19.71,"CLOSE":19.71,"DATE":"2025-07-22","HIGH":19.9,"LOW":19.63,"OPEN":19.9,"VOLUME":703849920},{"ADJ_CLOSE":20,"CLOSE":20,"DATE":"2025-07-23","HIGH":20,"LOW":19.7,"OPEN":19.9,"VOLUME":792830660},{"ADJ_CLOSE":19.93,"CLOSE":19.93,"DATE":"2025-07-24","HIGH":20.09,"LOW":19.9,"OPEN":20.09,"VOLUME":382200640},{"ADJ_CLOSE":20.15,"CLOSE":20.15,"DATE":"2025-07-25","HIGH":20.18,"LOW":19.95,"OPEN":19.95,"VOLUME":200369056},{"ADJ_CLOSE":19.99,"CLOSE":19.99,"DATE":"2025-07-28","HIGH":20.28,"LOW":19.95,"OPEN":20.28,"VOLUME":399587008},{"ADJ_CLOSE":20.6,"CLOSE":20.6,"DATE":"2025-07-29","HIGH":20.88,"LOW":20.26,"OPEN":20.26,"VOLUME":1138730500},{"ADJ_CLOSE":20.59,"CLOSE":20.59,"DATE":"2025-07-30","HIGH":20.86,"LOW":20.52,"OPEN":20.77,"VOLUME":791204990},{"ADJ_CLOSE":21.27,"CLOSE":21.27,"DATE":"2025-07-31","HIGH":21.28,"LOW":20.57,"OPEN":20.57,"VOLUME":27796185100},{"ADJ_CLOSE":20.76,"CLOSE":20.76,"DATE":"2025-08-01","HIGH":21.15,"LOW":20.76,"OPEN":21,"VOLUME":1186271620},{"ADJ_CLOSE":20.75,"CLOSE":20.75,"DATE":"2025-08-04","HIGH":20.99,"LOW":20.72,"OPEN":20.75,"VOLUME":681995070},{"ADJ_CLOSE":20.85,"CLOSE":20.85,"DATE":"2025-08-05","HIGH":21,"LOW":20.68,"OPEN":20.96,"VOLUME":726013700},{"ADJ_CLOSE":20.96,"CLOSE":20.96,"DATE":"2025-08-06","HIGH":21.05,"LOW":20.86,"OPEN":20.95,"VOLUME":754677500},{"ADJ_CLOSE":20.97,"CLOSE":20.97,"DATE":"2025-08-07","HIGH":21.28,"LOW":20.97,"OPEN":20.98,"VOLUME":535854528},{"ADJ_CLOSE":21.1,"CLOSE":21.1,"DATE":"2025-08-08","HIGH":21.22,"LOW":20.88,"OPEN":21.18,"VOLUME":584548990},{"ADJ_CLOSE":20.75,"CLOSE":20.75,"DATE":"2025-08-11","HIGH":21.28,"LOW":20.75,"OPEN":21.1,"VOLUME":834165570},{"ADJ_CLOSE":20.65,"CLOSE":20.65,"DATE":"2025-08-12","HIGH":20.99,"LOW":20.55,"OPEN":20.76,"VOLUME":625299840},{"ADJ_CLOSE":21.48,"CLOSE":21.48,"DATE":"2025-08-13","HIGH":21.48,"LOW":20.62,"OPEN":20.65,"VOLUME":1206089600},{"ADJ_CLOSE":21.18,"CLOSE":21.18,"DATE":"2025-08-14","HIGH":21.28,"LOW":20.62,"OPEN":20.73,"VOLUME":3394382590},{"ADJ_CLOSE":21.89,"CLOSE":21.89,"DATE":"2025-08-18","HIGH":21.89,"LOW":21.38,"OPEN":21.39,"VOLUME":1550138750},{"ADJ_CLOSE":21.9,"CLOSE":21.9,"DATE":"2025-08-19","HIGH":22.39,"LOW":21.81,"OPEN":21.92,"VOLUME":10803200000},{"ADJ_CLOSE":22.07,"CLOSE":22.07,"DATE":"2025-08-20","HIGH":22.1,"LOW":21.55,"OPEN":21.89,"VOLUME":16121039900},{"ADJ_CLOSE":22.29,"CLOSE":22.29,"DATE":"2025-08-21","HIGH":22.29,"LOW":21.8,"OPEN":22.1,"VOLUME":2101379580},{"ADJ_CLOSE":23.09,"CLOSE":23.09,"DATE":"2025-08-22","HIGH":23.09,"LOW":22.29,"OPEN":22.3,"VOLUME":1709395330},{"ADJ_CLOSE":23.4,"CLOSE":23.4,"DATE":"2025-08-25","HIGH":23.44,"LOW":23.04,"OPEN":23.15,"VOLUME":1646703230},{"ADJ_CLOSE":23.8,"CLOSE":23.8,"DATE":"2025-08-26","HIGH":23.85,"LOW":23.3,"OPEN":23.8,"VOLUME":6164930600},{"ADJ_CLOSE":23.69,"CLOSE":23.69,"DATE":"2025-08-27","HIGH":23.99,"LOW":23.5,"OPEN":23.8,"VOLUME":1640784260},{"ADJ_CLOSE":24.47,"CLOSE":24.47,"DATE":"2025-08-28","HIGH":24.47,"LOW":23.56,"OPEN":23.8,"VOLUME":1666646140},{"ADJ_CLOSE":24.34,"CLOSE":24.34,"DATE":"2025-08-29","HIGH":24.59,"LOW":24.15,"OPEN":24.46,"VOLUME":1734696580},{"ADJ_CLOSE":24.4,"CLOSE":24.4,"DATE":"2025-09-01","HIGH":24.75,"LOW":24.34,"OPEN":24.34,"VOLUME":527323200},{"ADJ_CLOSE":25.25,"CLOSE":25.25,"DATE":"2025-09-02","HIGH":25.25,"LOW":24.17,"OPEN":24.29,"VOLUME":1192662270},{"ADJ_CLOSE":24.85,"CLOSE":24.85,"DATE":"2025-09-03","HIGH":25.5,"LOW":24.8,"OPEN":25,"VOLUME":1946296830},{"ADJ_CLOSE":25.02,"CLOSE":25.02,"DATE":"2025-09-04","HIGH":25.15,"LOW":24.83,"OPEN":24.9,"VOLUME":1264256770},{"ADJ_CLOSE":24.47,"CLOSE":24.47,"DATE":"2025-09-05","HIGH":25.33,"LOW":24.35,"OPEN":25.09,"VOLUME":1414026110},{"ADJ_CLOSE":23.74,"CLOSE":23.74,"DATE":"2025-09-08","HIGH":24.64,"LOW":23.66,"OPEN":24.5,"VOLUME":2054481020},{"ADJ_CLOSE":23.17,"CLOSE":23.17,"DATE":"2025-09-09","HIGH":23.6,"LOW":22.7,"OPEN":23.31,"VOLUME":5796554800},{"ADJ_CLOSE":23.16,"CLOSE":23.16,"DATE":"2025-09-10","HIGH":23.49,"LOW":22.93,"OPEN":23.25,"VOLUME":2343604990},{"ADJ_CLOSE":23.79,"CLOSE":23.79,"DATE":"2025-09-11","HIGH":23.79,"LOW":23.01,"OPEN":23.24,"VOLUME":2178060290},{"ADJ_CLOSE":23.14,"CLOSE":23.14,"DATE":"2025-09-12","HIGH":23.79,"LOW":23.06,"OPEN":23.43,"VOLUME":3908443900},{"ADJ_CLOSE":23.15,"CLOSE":23.15,"DATE":"2025-09-15","HIGH":23.45,"LOW":23.01,"OPEN":23.25,"VOLUME":4892337200},{"ADJ_CLOSE":23.05,"CLOSE":23.05,"DATE":"2025-09-16","HIGH":23.27,"LOW":22.62,"OPEN":23.15,"VOLUME":1493285500},{"ADJ_CLOSE":23.33,"CLOSE":23.33,"DATE":"2025-09-17","HIGH":23.33,"LOW":22.97,"OPEN":23,"VOLUME":1564501760},{"ADJ_CLOSE":23.05,"CLOSE":23.05,"DATE":"2025-09-22","HIGH":23.2,"LOW":22.31,"OPEN":22.76,"VOLUME":1934623740},{"ADJ_CLOSE":22.9,"CLOSE":22.9,"DATE":"2025-09-23","HIGH":23.6,"LOW":22.76,"OPEN":22.99,"VOLUME":2277929220},{"ADJ_CLOSE":21.97,"CLOSE":21.97,"DATE":"2025-09-24","HIGH":22.92,"LOW":21.89,"OPEN":22.79,"VOLUME":1886153860},{"ADJ_CLOSE":20.67,"CLOSE":20.67,"DATE":"2025-09-25","HIGH":21.43,"LOW":20.52,"OPEN":20.92,"VOLUME":6941941800},{"ADJ_CLOSE":21.6,"CLOSE":21.6,"DATE":"2025-09-26","HIGH":21.6,"LOW":20.79,"OPEN":21.11,"VOLUME":5962539500},{"ADJ_CLOSE":21.51,"CLOSE":21.51,"DATE":"2025-09-29","HIGH":22.02,"LOW":21.43,"OPEN":21.9,"VOLUME":9659941900},{"ADJ_CLOSE":21.85,"CLOSE":21.85,"DATE":"2025-09-30","HIGH":21.88,"LOW":21.24,"OPEN":21.55,"VOLUME":9047402500},{"ADJ_CLOSE":21.28,"CLOSE":21.28,"DATE":"2025-10-01","HIGH":22.06,"LOW":20.93,"OPEN":21.8,"VOLUME":4866567700},{"ADJ_CLOSE":20.99,"CLOSE":20.99,"DATE":"2025-10-02","HIGH":21.39,"LOW":20.43,"OPEN":21.28,"VOLUME":5345669600},{"ADJ_CLOSE":20.92,"CLOSE":20.92,"DATE":"2025-10-03","HIGH":21.28,"LOW":20.78,"OPEN":20.99,"VOLUME":1576751100},{"ADJ_CLOSE":20.4,"CLOSE":20.4,"DATE":"2025-10-06","HIGH":21.14,"LOW":20.22,"OPEN":20.93,"VOLUME":1084846720},{"ADJ_CLOSE":20.42,"CLOSE":20.42,"DATE":"2025-10-07","HIGH":20.95,"LOW":20.26,"OPEN":20.4,"VOLUME":1541322240},{"ADJ_CLOSE":20.71,"CLOSE":20.71,"DATE":"2025-10-08","HIGH":20.84,"LOW":20.33,"OPEN":20.4,"VOLUME":1404721660},{"ADJ_CLOSE":20.51,"CLOSE":20.51,"DATE":"2025-10-09","HIGH":21.11,"LOW":20.06,"OPEN":20.85,"VOLUME":6435665900},{"ADJ_CLOSE":20.15,"CLOSE":20.15,"DATE":"2025-10-10","HIGH":20.73,"LOW":20.06,"OPEN":20.56,"VOLUME":1283061380},{"ADJ_CLOSE":20.3,"CLOSE":20.3,"DATE":"2025-10-13","HIGH":20.48,"LOW":20.01,"OPEN":20.48,"VOLUME":1004761980},{"ADJ_CLOSE":21.25,"CLOSE":21.25,"DATE":"2025-10-14","HIGH":21.25,"LOW":20.21,"OPEN":20.28,"VOLUME":2560604930},{"ADJ_CLOSE":21.65,"CLOSE":21.65,"DATE":"2025-10-15","HIGH":21.71,"LOW":21.36,"OPEN":21.55,"VOLUME":1606186110},{"ADJ_CLOSE":21.3,"CLOSE":21.3,"DATE":"2025-10-16","HIGH":21.84,"LOW":21.08,"OPEN":21.7,"VOLUME":2268342270},{"ADJ_CLOSE":21.65,"CLOSE":21.65,"DATE":"2025-10-17","HIGH":21.7,"LOW":21.28,"OPEN":21.3,"VOLUME":1133962110},{"ADJ_CLOSE":21.42,"CLOSE":21.42,"DATE":"2025-10-20","HIGH":21.9,"LOW":21.35,"OPEN":21.66,"VOLUME":1218667010},{"ADJ_CLOSE":21.34,"CLOSE":21.34,"DATE":"2025-10-21","HIGH":21.88,"LOW":21.26,"OPEN":21.42,"VOLUME":964377340},{"ADJ_CLOSE":21.06,"CLOSE":21.06,"DATE":"2025-10-22","HIGH":21.5,"LOW":20.84,"OPEN":21.4,"VOLUME":1033600640},{"ADJ_CLOSE":21.34,"CLOSE":21.34,"DATE":"2025-10-23","HIGH":21.43,"LOW":21,"OPEN":21,"VOLUME":725173500},{"ADJ_CLOSE":21.1,"CLOSE":21.1,"DATE":"2025-10-24","HIGH":21.57,"LOW":21.01,"OPEN":21.35,"VOLUME":770060540},{"ADJ_CLOSE":21.04,"CLOSE":21.04,"DATE":"2025-10-27","HIGH":21.3,"LOW":21,"OPEN":21.13,"VOLUME":863277180},{"ADJ_CLOSE":21.18,"CLOSE":21.18,"DATE":"2025-10-28","HIGH":21.38,"LOW":20.79,"OPEN":20.85,"VOLUME":1528589950},{"ADJ_CLOSE":21.05,"CLOSE":21.05,"DATE":"2025-10-29","HIGH":21.22,"LOW":20.86,"OPEN":21.18,"VOLUME":709962940},{"ADJ_CLOSE":21.48,"CLOSE":21.48,"DATE":"2025-10-30","HIGH":21.5,"LOW":21,"OPEN":21.11,"VOLUME":1245989890},{"ADJ_CLOSE":21.4,"CLOSE":21.4,"DATE":"2025-11-03","HIGH":21.66,"LOW":21.18,"OPEN":21.39,"VOLUME":1414834050},{"ADJ_CLOSE":20.82,"CLOSE":20.82,"DATE":"2025-11-04","HIGH":21.33,"LOW":20.8,"OPEN":21.32,"VOLUME":1068334780},{"ADJ_CLOSE":21.09,"CLOSE":21.09,"DATE":"2025-11-05","HIGH":21.18,"LOW":20.7,"OPEN":20.8,"VOLUME":1058734400},{"ADJ_CLOSE":20.73,"CLOSE":20.73,"DATE":"2025-11-06","HIGH":21.23,"LOW":20.57,"OPEN":21.22,"VOLUME":1237622140},{"ADJ_CLOSE":20.45,"CLOSE":20.45,"DATE":"2025-11-07","HIGH":20.96,"LOW":20.45,"OPEN":20.62,"VOLUME":1197160960},{"ADJ_CLOSE":20.77,"CLOSE":20.77,"DATE":"2025-11-10","HIGH":20.96,"LOW":20.6,"OPEN":20.6,"VOLUME":787874620},{"ADJ_CLOSE":20.9,"CLOSE":20.9,"DATE":"2025-11-11","HIGH":21.05,"LOW":20.49,"OPEN":20.75,"VOLUME":1164030980},{"ADJ_CLOSE":21,"CLOSE":21,"DATE":"2025-11-12","HIGH":21.3,"LOW":20.83,"OPEN":20.9,"VOLUME":1105491070},{"ADJ_CLOSE":21.02,"CLOSE":21.02,"DATE":"2025-11-13","HIGH":21.28,"LOW":20.91,"OPEN":21.1,"VOLUME":1144394240},{"ADJ_CLOSE":20.84,"CLOSE":20.84,"DATE":"2025-11-14","HIGH":21.1,"LOW":20.8,"OPEN":21.02,"VOLUME":1031407100},{"ADJ_CLOSE":20.85,"CLOSE":20.85,"DATE":"2025-11-17","HIGH":21.75,"LOW":20.7,"OPEN":21.4,"VOLUME":2234914050},{"ADJ_CLOSE":20.99,"CLOSE":20.99,"DATE":"2025-11-18","HIGH":20.99,"LOW":20.33,"OPEN":20.83,"VOLUME":1337147900},{"ADJ_CLOSE":22.34,"CLOSE":22.34,"DATE":"2025-11-19","HIGH":22.34,"LOW":20.6,"OPEN":21.31,"VOLUME":2544974590},{"ADJ_CLOSE":22,"CLOSE":22,"DATE":"2025-11-20","HIGH":22.9,"LOW":21.9,"OPEN":22.5,"VOLUME":1285969540},{"ADJ_CLOSE":21.57,"CLOSE":21.57,"DATE":"2025-11-21","HIGH":22,"LOW":21.3,"OPEN":21.84,"VOLUME":1072646020},{"ADJ_CLOSE":21.91,"CLOSE":21.91,"DATE":"2025-11-24","HIGH":21.91,"LOW":21.05,"OPEN":21.78,"VOLUME":2685309440},{"ADJ_CLOSE":22.09,"CLOSE":22.09,"DATE":"2025-11-25","HIGH":22.17,"LOW":21.55,"OPEN":21.55,"VOLUME":1823368700},{"ADJ_CLOSE":22.42,"CLOSE":22.42,"DATE":"2025-11-26","HIGH":22.6,"LOW":22.1,"OPEN":22.1,"VOLUME":961410940},{"ADJ_CLOSE":22.53,"CLOSE":22.53,"DATE":"2025-11-27","HIGH":22.58,"LOW":22.36,"OPEN":22.43,"VOLUME":636908930},{"ADJ_CLOSE":22.31,"CLOSE":22.31,"DATE":"2025-11-28","HIGH":22.59,"LOW":22.15,"OPEN":22.55,"VOLUME":1055261820},{"ADJ_CLOSE":22.4,"CLOSE":22.4,"DATE":"2025-12-01","HIGH":22.6,"LOW":22.12,"OPEN":22.3,"VOLUME":827321020},{"ADJ_CLOSE":22.68,"CLOSE":22.68,"DATE":"2025-12-02","HIGH":22.7,"LOW":22.4,"OPEN":22.43,"VOLUME":660303550},{"ADJ_CLOSE":23.1,"CLOSE":23.1,"DATE":"2025-12-03","HIGH":23.23,"LOW":22.6,"OPEN":22.7,"VOLUME":1065285890},{"ADJ_CLOSE":23.73,"CLOSE":23.73,"DATE":"2025-12-04","HIGH":24.09,"LOW":23.31,"OPEN":23.31,"VOLUME":1281759230},{"ADJ_CLOSE":23.86,"CLOSE":23.86,"DATE":"2025-12-05","HIGH":24.31,"LOW":23.7,"OPEN":23.98,"VOLUME":1371974660},{"ADJ_CLOSE":23.61,"CLOSE":23.61,"DATE":"2025-12-09","HIGH":23.85,"LOW":23.5,"OPEN":23.85,"VOLUME":1479603710},{"ADJ_CLOSE":23.87,"CLOSE":23.87,"DATE":"2025-12-10","HIGH":23.98,"LOW":23.56,"OPEN":23.69,"VOLUME":1290471940},{"ADJ_CLOSE":24.41,"CLOSE":24.41,"DATE":"2025-12-11","HIGH":24.45,"LOW":23.6,"OPEN":24.01,"VOLUME":1265326980},{"ADJ_CLOSE":24.5,"CLOSE":24.5,"DATE":"2025-12-12","HIGH":24.58,"LOW":24.24,"OPEN":24.34,"VOLUME":1477314180},{"ADJ_CLOSE":24.49,"CLOSE":24.49,"DATE":"2025-12-15","HIGH":24.86,"LOW":24.24,"OPEN":24.67,"VOLUME":1335037950},{"ADJ_CLOSE":24.32,"CLOSE":24.32,"DATE":"2025-12-16","HIGH":24.64,"LOW":24.25,"OPEN":24.25,"VOLUME":866990460},{"ADJ_CLOSE":24.43,"CLOSE":24.43,"DATE":"2025-12-17","HIGH":24.55,"LOW":24.22,"OPEN":24.32,"VOLUME":1163477380},{"ADJ_CLOSE":24.42,"CLOSE":24.42,"DATE":"2025-12-18","HIGH":24.42,"LOW":23.8,"OPEN":23.99,"VOLUME":1635428740},{"ADJ_CLOSE":25,"CLOSE":25,"DATE":"2025-12-19","HIGH":25,"LOW":24.3,"OPEN":24.42,"VOLUME":2548189180},{"ADJ_CLOSE":25,"CLOSE":25,"DATE":"2025-12-22","HIGH":25.25,"LOW":24.68,"OPEN":25.06,"VOLUME":858413250},{"ADJ_CLOSE":24.66,"CLOSE":24.66,"DATE":"2025-12-23","HIGH":25.03,"LOW":24.45,"OPEN":25,"VOLUME":975330500},{"ADJ_CLOSE":24.45,"CLOSE":24.45,"DATE":"2025-12-24","HIGH":24.66,"LOW":24.3,"OPEN":24.65,"VOLUME":291707296},{"ADJ_CLOSE":24.5,"CLOSE":24.5,"DATE":"2025-12-26","HIGH":24.7,"LOW":24.25,"OPEN":24.58,"VOLUME":526745536},{"ADJ_CLOSE":24.65,"CLOSE":24.65,"DATE":"2025-12-29","HIGH":24.8,"LOW":24.43,"OPEN":24.5,"VOLUME":910848770},{"ADJ_CLOSE":24.39,"CLOSE":24.39,"DATE":"2025-12-30","HIGH":24.74,"LOW":24.34,"OPEN":24.65,"VOLUME":370040544},{"ADJ_CLOSE":24.65,"CLOSE":24.65,"DATE":"2026-01-02","HIGH":24.8,"LOW":24.25,"OPEN":24.39,"VOLUME":820622980},{"ADJ_CLOSE":25.4,"CLOSE":25.4,"DATE":"2026-01-05","HIGH":25.4,"LOW":24.65,"OPEN":24.89,"VOLUME":1031915520},{"ADJ_CLOSE":25.71,"CLOSE":25.71,"DATE":"2026-01-06","HIGH":25.84,"LOW":25.5,"OPEN":25.5,"VOLUME":1112761470},{"ADJ_CLOSE":25.67,"CLOSE":25.67,"DATE":"2026-01-07","HIGH":25.68,"LOW":25.01,"OPEN":25.6,"VOLUME":1174217600},{"ADJ_CLOSE":25.9,"CLOSE":25.9,"DATE":"2026-01-08","HIGH":26.21,"LOW":25.22,"OPEN":25.6,"VOLUME":1175566340},{"ADJ_CLOSE":25.55,"CLOSE":25.55,"DATE":"2026-01-09","HIGH":26.19,"LOW":25.52,"OPEN":26,"VOLUME":608357700},{"ADJ_CLOSE":25.57,"CLOSE":25.57,"DATE":"2026-01-12","HIGH":25.83,"LOW":25.3,"OPEN":25.55,"VOLUME":1011231620},{"ADJ_CLOSE":26.29,"CLOSE":26.29,"DATE":"2026-01-13","HIGH":26.29,"LOW":25.45,"OPEN":25.99,"VOLUME":1696148860},{"ADJ_CLOSE":25.35,"CLOSE":25.35,"DATE":"2026-01-14","HIGH":26.24,"LOW":25.22,"OPEN":25.96,"VOLUME":2836769790},{"ADJ_CLOSE":25.8,"CLOSE":25.8,"DATE":"2026-01-15","HIGH":25.97,"LOW":25.2,"OPEN":25.49,"VOLUME":1714961020},{"ADJ_CLOSE":25.9,"CLOSE":25.9,"DATE":"2026-01-16","HIGH":26,"LOW":25.5,"OPEN":26,"VOLUME":957640960},{"ADJ_CLOSE":25.96,"CLOSE":25.96,"DATE":"2026-01-19","HIGH":26.09,"LOW":25.6,"OPEN":25.9,"VOLUME":937530050},{"ADJ_CLOSE":26.45,"CLOSE":26.45,"DATE":"2026-01-20","HIGH":26.45,"LOW":25.62,"OPEN":25.9,"VOLUME":1721854590},{"ADJ_CLOSE":26.7,"CLOSE":26.7,"DATE":"2026-01-21","HIGH":26.7,"LOW":26.09,"OPEN":26.1,"VOLUME":1342571010},{"ADJ_CLOSE":27.18,"CLOSE":27.18,"DATE":"2026-01-22","HIGH":27.66,"LOW":26.46,"OPEN":26.75,"VOLUME":1667465340},{"ADJ_CLOSE":27.57,"CLOSE":27.57,"DATE":"2026-01-23","HIGH":27.67,"LOW":27.03,"OPEN":27.18,"VOLUME":1001771900},{"ADJ_CLOSE":27.89,"CLOSE":27.89,"DATE":"2026-01-26","HIGH":28.01,"LOW":27.31,"OPEN":27.5,"VOLUME":1566895360},{"ADJ_CLOSE":28.46,"CLOSE":28.46,"DATE":"2026-01-27","HIGH":28.55,"LOW":27.8,"OPEN":27.92,"VOLUME":2259374850},{"ADJ_CLOSE":28.75,"CLOSE":28.75,"DATE":"2026-01-28","HIGH":28.95,"LOW":28.3,"OPEN":28.51,"VOLUME":937782530},{"ADJ_CLOSE":27.86,"CLOSE":27.86,"DATE":"2026-01-29","HIGH":28.74,"LOW":27.8,"OPEN":28.74,"VOLUME":1058697340},{"ADJ_CLOSE":28.35,"CLOSE":28.35,"DATE":"2026-01-30","HIGH":28.43,"LOW":27.31,"OPEN":27.88,"VOLUME":1385847170},{"ADJ_CLOSE":29.55,"CLOSE":29.55,"DATE":"2026-02-02","HIGH":29.9,"LOW":28.17,"OPEN":28.29,"VOLUME":1842802820},{"ADJ_CLOSE":29,"CLOSE":29,"DATE":"2026-02-03","HIGH":30,"LOW":29,"OPEN":29.6,"VOLUME":1561303300},{"ADJ_CLOSE":27.85,"CLOSE":27.85,"DATE":"2026-02-04","HIGH":29.7,"LOW":27.65,"OPEN":29.3,"VOLUME":1755051900},{"ADJ_CLOSE":28.02,"CLOSE":28.02,"DATE":"2026-02-05","HIGH":28.35,"LOW":27.3,"OPEN":27.82,"VOLUME":904360580},{"ADJ_CLOSE":28,"CLOSE":28,"DATE":"2026-02-06","HIGH":28.41,"LOW":27.65,"OPEN":28.16,"VOLUME":1287057150},{"ADJ_CLOSE":27.81,"CLOSE":27.81,"DATE":"2026-02-09","HIGH":28.29,"LOW":27.75,"OPEN":28.2,"VOLUME":793922110},{"ADJ_CLOSE":26.51,"CLOSE":26.51,"DATE":"2026-02-10","HIGH":27.58,"LOW":26.5,"OPEN":26.77,"VOLUME":4335736800},{"ADJ_CLOSE":26.51,"CLOSE":26.51,"DATE":"2026-02-11","HIGH":26.98,"LOW":26.38,"OPEN":26.5,"VOLUME":2674671100},{"ADJ_CLOSE":26.12,"CLOSE":26.12,"DATE":"2026-02-12","HIGH":26.71,"LOW":26.06,"OPEN":26.55,"VOLUME":3385864450},{"ADJ_CLOSE":25.59,"CLOSE":25.59,"DATE":"2026-02-13","HIGH":26.46,"LOW":25.4,"OPEN":26.09,"VOLUME":1102792060},{"ADJ_CLOSE":26.08,"CLOSE":26.08,"DATE":"2026-02-16","HIGH":26.4,"LOW":25.25,"OPEN":25.5,"VOLUME":448849632},{"ADJ_CLOSE":26.02,"CLOSE":26.02,"DATE":"2026-02-17","HIGH":26.19,"LOW":25.7,"OPEN":26.14,"VOLUME":3464294910},{"ADJ_CLOSE":25.91,"CLOSE":25.91,"DATE":"2026-02-18","HIGH":26.37,"LOW":25.9,"OPEN":26.18,"VOLUME":413285952},{"ADJ_CLOSE":25.5,"CLOSE":25.5,"DATE":"2026-02-19","HIGH":26.19,"LOW":25.4,"OPEN":26.19,"VOLUME":709525950},{"ADJ_CLOSE":24.87,"CLOSE":24.87,"DATE":"2026-02-20","HIGH":25.25,"LOW":24.5,"OPEN":25.19,"VOLUME":1139607550},{"ADJ_CLOSE":24.6,"CLOSE":24.6,"DATE":"2026-02-23","HIGH":25.29,"LOW":24.58,"OPEN":25,"VOLUME":700989700},{"ADJ_CLOSE":24.97,"CLOSE":24.97,"DATE":"2026-02-24","HIGH":24.97,"LOW":24.61,"OPEN":24.79,"VOLUME":693361470},{"ADJ_CLOSE":25.2,"CLOSE":25.2,"DATE":"2026-02-25","HIGH":25.45,"LOW":24.92,"OPEN":25.01,"VOLUME":1080933890},{"ADJ_CLOSE":25.1,"CLOSE":25.1,"DATE":"2026-02-26","HIGH":25.35,"LOW":24.81,"OPEN":25.3,"VOLUME":861398080},{"ADJ_CLOSE":24.56,"CLOSE":24.56,"DATE":"2026-02-27","HIGH":25.24,"LOW":24.56,"OPEN":25.09,"VOLUME":1566049020},{"ADJ_CLOSE":23.21,"CLOSE":23.21,"DATE":"2026-03-02","HIGH":24.1,"LOW":23.01,"OPEN":23.76,"VOLUME":1881884420},{"ADJ_CLOSE":22.69,"CLOSE":22.69,"DATE":"2026-03-03","HIGH":23.21,"LOW":21.02,"OPEN":22.5,"VOLUME":2326026750},{"ADJ_CLOSE":23.12,"CLOSE":23.12,"DATE":"2026-03-04","HIGH":23.75,"LOW":22.69,"OPEN":22.7,"VOLUME":2689480960},{"ADJ_CLOSE":22,"CLOSE":22,"DATE":"2026-03-05","HIGH":23.36,"LOW":22,"OPEN":23.36,"VOLUME":1321066750},{"ADJ_CLOSE":21.67,"CLOSE":21.67,"DATE":"2026-03-06","HIGH":22.25,"LOW":21.5,"OPEN":21.91,"VOLUME":1814450690},{"ADJ_CLOSE":21.7,"CLOSE":21.7,"DATE":"2026-03-09","HIGH":21.85,"LOW":20.6,"OPEN":21,"VOLUME":1681560830},{"ADJ_CLOSE":23.3,"CLOSE":23.3,"DATE":"2026-03-10","HIGH":23.44,"LOW":22.1,"OPEN":22.16,"VOLUME":3144730880},{"ADJ_CLOSE":22.5,"CLOSE":22.5,"DATE":"2026-03-11","HIGH":22.95,"LOW":22.32,"OPEN":22.95,"VOLUME":1252800380},{"ADJ_CLOSE":21.8,"CLOSE":21.8,"DATE":"2026-03-12","HIGH":22.49,"LOW":21.45,"OPEN":22.49,"VOLUME":1482609660},{"ADJ_CLOSE":22,"CLOSE":22,"DATE":"2026-03-13","HIGH":22.17,"LOW":21.51,"OPEN":21.86,"VOLUME":1234494590},{"ADJ_CLOSE":22.5,"CLOSE":22.5,"DATE":"2026-03-16","HIGH":22.57,"LOW":22.11,"OPEN":22.11,"VOLUME":646253500},{"ADJ_CLOSE":22.66,"CLOSE":22.66,"DATE":"2026-03-17","HIGH":23.19,"LOW":22.5,"OPEN":22.6,"VOLUME":954601340},{"ADJ_CLOSE":22.58,"CLOSE":22.58,"DATE":"2026-03-18","HIGH":22.9,"LOW":21.95,"OPEN":22.66,"VOLUME":627334660},{"ADJ_CLOSE":22.13,"CLOSE":22.13,"DATE":"2026-03-19","HIGH":22.56,"LOW":21.95,"OPEN":22,"VOLUME":775965500},{"ADJ_CLOSE":22.22,"CLOSE":22.22,"DATE":"2026-03-20","HIGH":22.49,"LOW":21.77,"OPEN":22.31,"VOLUME":2347361020},{"ADJ_CLOSE":22.73,"CLOSE":22.73,"DATE":"2026-03-23","HIGH":22.79,"LOW":22.09,"OPEN":22.31,"VOLUME":1160290820},{"ADJ_CLOSE":22.44,"CLOSE":22.44,"DATE":"2026-03-24","HIGH":22.9,"LOW":22.32,"OPEN":22.7,"VOLUME":1454787710},{"ADJ_CLOSE":22.95,"CLOSE":22.95,"DATE":"2026-03-25","HIGH":22.98,"LOW":22.67,"OPEN":22.88,"VOLUME":801961920},{"ADJ_CLOSE":22.83,"CLOSE":22.83,"DATE":"2026-03-26","HIGH":23.19,"LOW":22.49,"OPEN":22.6,"VOLUME":1116465280},{"ADJ_CLOSE":22.15,"CLOSE":22.15,"DATE":"2026-03-27","HIGH":22.96,"LOW":22.15,"OPEN":22.83,"VOLUME":1177815940},{"ADJ_CLOSE":21.6,"CLOSE":21.6,"DATE":"2026-03-30","HIGH":22.37,"LOW":21.6,"OPEN":22.15,"VOLUME":937937790},{"ADJ_CLOSE":22.81,"CLOSE":22.81,"DATE":"2026-03-31","HIGH":22.95,"LOW":21.6,"OPEN":21.76,"VOLUME":1399338880},{"ADJ_CLOSE":23.24,"CLOSE":23.24,"DATE":"2026-04-01","HIGH":23.7,"LOW":23.05,"OPEN":23.21,"VOLUME":1179780100},{"ADJ_CLOSE":22.8,"CLOSE":22.8,"DATE":"2026-04-02","HIGH":23.08,"LOW":22.1,"OPEN":22.79,"VOLUME":1053229060},{"ADJ_CLOSE":22.2,"CLOSE":22.2,"DATE":"2026-04-06","HIGH":22.83,"LOW":22.1,"OPEN":22.8,"VOLUME":838861700},{"ADJ_CLOSE":21.76,"CLOSE":21.76,"DATE":"2026-04-07","HIGH":22.26,"LOW":21.62,"OPEN":22.16,"VOLUME":1102422140},{"ADJ_CLOSE":23.57,"CLOSE":23.57,"DATE":"2026-04-08","HIGH":23.89,"LOW":23,"OPEN":23.12,"VOLUME":2216005120},{"ADJ_CLOSE":23.79,"CLOSE":23.79,"DATE":"2026-04-09","HIGH":23.9,"LOW":23,"OPEN":23.24,"VOLUME":902332610},{"ADJ_CLOSE":23.82,"CLOSE":23.82,"DATE":"2026-04-10","HIGH":24,"LOW":23.58,"OPEN":23.81,"VOLUME":888480640},{"ADJ_CLOSE":23.59,"CLOSE":23.59,"DATE":"2026-04-13","HIGH":23.65,"LOW":23.2,"OPEN":23.3,"VOLUME":905810620},{"ADJ_CLOSE":24.06,"CLOSE":24.06,"DATE":"2026-04-14","HIGH":24.4,"LOW":23.89,"OPEN":24,"VOLUME":1319119100},{"ADJ_CLOSE":23.89,"CLOSE":23.89,"DATE":"2026-04-15","HIGH":24.22,"LOW":23.73,"OPEN":24.1,"VOLUME":1090277630},{"ADJ_CLOSE":23.58,"CLOSE":23.58,"DATE":"2026-04-16","HIGH":23.94,"LOW":23.4,"OPEN":23.89,"VOLUME":1123102080},{"ADJ_CLOSE":24.56,"CLOSE":24.56,"DATE":"2026-04-17","HIGH":25.11,"LOW":24.3,"OPEN":24.57,"VOLUME":1475665920},{"ADJ_CLOSE":24.31,"CLOSE":24.31,"DATE":"2026-04-20","HIGH":24.53,"LOW":24.05,"OPEN":24.29,"VOLUME":582619650},{"ADJ_CLOSE":23.69,"CLOSE":23.69,"DATE":"2026-04-21","HIGH":24.48,"LOW":23.67,"OPEN":24.1,"VOLUME":579175490},{"ADJ_CLOSE":22.9,"CLOSE":22.9,"DATE":"2026-04-22","HIGH":23.99,"LOW":22.76,"OPEN":23.99,"VOLUME":1109990780},{"ADJ_CLOSE":22.61,"CLOSE":22.61,"DATE":"2026-04-23","HIGH":23.1,"LOW":22.29,"OPEN":22.9,"VOLUME":924111420},{"ADJ_CLOSE":22.47,"CLOSE":22.47,"DATE":"2026-04-24","HIGH":22.78,"LOW":22.4,"OPEN":22.71,"VOLUME":579132990},{"ADJ_CLOSE":22.05,"CLOSE":22.05,"DATE":"2026-04-27","HIGH":22.56,"LOW":21.9,"OPEN":22.51,"VOLUME":641441340},{"ADJ_CLOSE":21.62,"CLOSE":21.62,"DATE":"2026-04-28","HIGH":21.97,"LOW":21.5,"OPEN":21.89,"VOLUME":706806270},{"ADJ_CLOSE":21.35,"CLOSE":21.35,"DATE":"2026-04-29","HIGH":21.6,"LOW":21.16,"OPEN":21.5,"VOLUME":1302485630},{"ADJ_CLOSE":21.4,"CLOSE":21.4,"DATE":"2026-04-30","HIGH":21.89,"LOW":21.32,"OPEN":21.5,"VOLUME":730891780},{"ADJ_CLOSE":20.76,"CLOSE":20.76,"DATE":"2026-05-04","HIGH":21.46,"LOW":20.65,"OPEN":21.35,"VOLUME":956822140},{"ADJ_CLOSE":21,"CLOSE":21,"DATE":"2026-05-05","HIGH":21.14,"LOW":20.79,"OPEN":21.02,"VOLUME":694350530},{"ADJ_CLOSE":23.1,"CLOSE":23.1,"DATE":"2026-05-06","HIGH":23.3,"LOW":22.06,"OPEN":22.52,"VOLUME":1654932220},{"ADJ_CLOSE":23.4,"CLOSE":23.4,"DATE":"2026-05-07","HIGH":23.91,"LOW":23,"OPEN":23.47,"VOLUME":1536809470},{"ADJ_CLOSE":22.75,"CLOSE":22.75,"DATE":"2026-05-08","HIGH":23.4,"LOW":22.63,"OPEN":23.4,"VOLUME":1680391810},{"ADJ_CLOSE":22.75,"CLOSE":22.75,"DATE":"2026-05-09","HIGH":0,"LOW":0,"OPEN":0,"VOLUME":0}]}