res.out

[{"date":"2016-12-19T00:00:00.000","open":262.45,"close":262.76,"low":262.02,"high":263.5},{"date":"2016-12-20T00:00:00.000","open":262.88,"close":262.06,"low":261.42,"high":263.7},{"date":"2016-12-21T00:00:00.000","open":262.4,"close":260.97,"low":258.6,"high":262.65},{"date":"2016-12-22T00:00:00.000","open":261.18,"close":260.0,"low":259.05,"high":261.18},{"date":"2016-12-23T00:00:00.000","open":258.95,"close":260.07,"low":258.7,"high":260.37},{"date":"2016-12-26T00:00:00.000","open":260.0,"close":261.4,"low":259.8,"high":261.45},{"date":"2016-12-27T00:00:00.000","open":261.4,"close":261.67,"low":260.6,"high":261.79},{"date":"2016-12-28T00:00:00.000","open":262.5,"close":261.91,"low":260.11,"high":262.9},{"date":"2016-12-29T00:00:00.000","open":261.6,"close":262.99,"low":260.8,"high":263.2},{"date":"2016-12-30T00:00:00.000","open":262.84,"close":263.9,"low":261.0,"high":265.8},{"date":"2017-01-03T00:00:00.000","open":264.04,"close":263.65,"low":258.0,"high":265.2},{"date":"2017-01-04T00:00:00.000","open":263.99,"close":264.87,"low":263.2,"high":265.0},{"date":"2017-01-05T00:00:00.000","open":265.98,"close":264.73,"low":264.0,"high":265.98},{"date":"2017-01-06T00:00:00.000","open":264.9,"close":265.29,"low":263.5,"high":265.65},{"date":"2017-01-09T00:00:00.000","open":265.06,"close":265.89,"low":264.66,"high":266.0},{"date":"2017-01-10T00:00:00.000","open":265.89,"close":268.11,"low":265.89,"high":268.6},{"date":"2017-01-11T00:00:00.000","open":268.88,"close":269.09,"low":268.0,"high":269.88},{"date":"2017-01-12T00:00:00.000","open":269.0,"close":269.33,"low":266.75,"high":269.77},{"date":"2017-01-13T00:00:00.000","open":270.6,"close":268.79,"low":268.42,"high":270.6},{"date":"2017-01-16T00:00:00.000","open":269.0,"close":270.5,"low":268.15,"high":270.99},{"date":"2017-01-17T00:00:00.000","open":270.98,"close":272.18,"low":270.0,"high":272.51},{"date":"2017-01-18T00:00:00.000","open":273.0,"close":271.03,"low":270.95,"high":273.0},{"date":"2017-01-19T00:00:00.000","open":273.0,"close":268.03,"low":268.0,"high":273.0},{"date":"2017-01-20T00:00:00.000","open":268.99,"close":269.05,"low":268.0,"high":269.36},{"date":"2017-01-23T00:00:00.000","open":269.33,"close":270.28,"low":268.15,"high":271.0},{"date":"2017-01-24T00:00:00.000","open":270.48,"close":269.85,"low":269.7,"high":270.66},{"date":"2017-01-25T00:00:00.000","open":270.49,"close":268.07,"low":267.7,"high":271.15},{"date":"2017-01-26T00:00:00.000","open":268.99,"close":266.25,"low":265.8,"high":268.99},{"date":"2017-02-03T00:00:00.000","open":266.25,"close":269.3,"low":266.25,"high":270.1},{"date":"2017-02-06T00:00:00.000","open":268.01,"close":271.79,"low":267.3,"high":272.4},{"date":"2017-02-07T00:00:00.000","open":272.2,"close":274.16,"low":272.2,"high":274.7},{"date":"2017-02-08T00:00:00.000","open":274.2,"close":274.35,"low":273.85,"high":275.39},{"date":"2017-02-09T00:00:00.000","open":275.97,"close":276.31,"low":275.51,"high":277.65},{"date":"2017-02-10T00:00:00.000","open":276.2,"close":272.83,"low":272.95,"high":276.69},{"date":"2017-02-13T00:00:00.000","open":273.97,"close":274.64,"low":273.1,"high":275.01},{"date":"2017-02-14T00:00:00.000","open":274.98,"close":274.06,"low":272.7,"high":274.98},{"date":"2017-02-15T00:00:00.000","open":274.49,"close":273.4,"low":273.0,"high":274.59},{"date":"2017-02-16T00:00:00.000","open":273.99,"close":274.93,"low":272.1,"high":275.45},{"date":"2017-02-17T00:00:00.000","open":275.5,"close":275.75,"low":275.11,"high":276.1},{"date":"2017-02-20T00:00:00.000","open":275.75,"close":275.5,"low":274.9,"high":276.66},{"date":"2017-02-21T00:00:00.000","open":276.49,"close":275.55,"low":275.01,"high":276.49},{"date":"2017-02-22T00:00:00.000","open":274.86,"close":275.6,"low":274.5,"high":276.45},{"date":"2017-02-23T00:00:00.000","open":276.48,"close":276.2,"low":275.3,"high":276.48},{"date":"2017-02-24T00:00:00.000","open":276.59,"close":279.63,"low":276.01,"high":279.84},{"date":"2017-02-27T00:00:00.000","open":281.2,"close":280.6,"low":278.81,"high":281.2},{"date":"2017-02-28T00:00:00.000","open":280.4,"close":281.83,"low":279.5,"high":281.25},{"date":"2017-03-01T00:00:00.000","open":280.0,"close":278.0,"low":277.4,"high":280.35},{"date":"2017-03-02T00:00:00.000","open":278.0,"close":278.35,"low":277.0,"high":279.43},{"date":"2017-03-03T00:00:00.000","open":278.49,"close":276.23,"low":275.7,"high":278.5},{"date":"2017-03-06T00:00:00.000","open":275.5,"close":276.54,"low":275.39,"high":277.0},{"date":"2017-03-07T00:00:00.000","open":276.5,"close":275.37,"low":275.38,"high":276.9},{"date":"2017-03-08T00:00:00.000","open":275.9,"close":273.79,"low":273.71,"high":275.9},{"date":"2017-03-09T00:00:00.000","open":274.6,"close":272.22,"low":271.8,"high":274.6},{"date":"2017-03-10T00:00:00.000","open":272.69,"close":270.41,"low":270.2,"high":273.49},{"date":"2017-03-13T00:00:00.000","open":271.78,"close":272.9,"low":270.12,"high":274.15},{"date":"2017-03-14T00:00:00.000","open":271.0,"close":271.3,"low":270.15,"high":273.88},{"date":"2017-03-15T00:00:00.000","open":272.0,"close":271.51,"low":271.0,"high":272.1},{"date":"2017-03-16T00:00:00.000","open":271.4,"close":275.89,"low":271.0,"high":276.2},{"date":"2017-03-17T00:00:00.000","open":275.02,"close":275.62,"low":275.01,"high":276.48},{"date":"2017-03-20T00:00:00.000","open":275.62,"close":277.07,"low":275.62,"high":277.2},{"date":"2017-03-21T00:00:00.000","open":276.7,"close":275.75,"low":275.7,"high":277.25},{"date":"2017-03-22T00:00:00.000","open":276.2,"close":278.2,"low":276.2,"high":278.95},{"date":"2017-03-23T00:00:00.000","open":278.2,"close":278.21,"low":277.81,"high":278.6},{"date":"2017-03-24T00:00:00.000","open":278.4,"close":277.88,"low":277.6,"high":279.28},{"date":"2017-03-27T00:00:00.000","open":278.35,"close":280.53,"low":277.88,"high":281.0},{"date":"2017-03-28T00:00:00.000","open":280.5,"close":280.23,"low":280.0,"high":281.19},{"date":"2017-03-29T00:00:00.000","open":280.5,"close":279.74,"low":279.35,"high":281.17},{"date":"2017-03-30T00:00:00.000","open":279.52,"close":279.6,"low":279.3,"high":279.99},{"date":"2017-03-31T00:00:00.000","open":278.48,"close":277.81,"low":277.6,"high":279.93},{"date":"2017-04-05T00:00:00.000","open":277.81,"close":280.63,"low":277.81,"high":280.64},{"date":"2017-04-06T00:00:00.000","open":280.49,"close":280.21,"low":278.8,"high":280.55},{"date":"2017-04-07T00:00:00.000","open":280.35,"close":282.93,"low":279.7,"high":284.43},{"date":"2017-04-10T00:00:00.000","open":282.9,"close":281.39,"low":280.51,"high":284.48},{"date":"2017-04-11T00:00:00.000","open":281.39,"close":281.84,"low":280.0,"high":281.9},{"date":"2017-04-12T00:00:00.000","open":282.49,"close":284.41,"low":281.5,"high":285.6},{"date":"2017-04-13T00:00:00.000","open":285.58,"close":286.69,"low":284.0,"high":300.0},{"date":"2017-04-14T00:00:00.000","open":286.99,"close":286.6,"low":285.8,"high":287.0},{"date":"2017-04-17T00:00:00.000","open":287.45,"close":286.9,"low":286.41,"high":288.5},{"date":"2017-04-18T00:00:00.000","open":289.99,"close":286.13,"low":285.75,"high":289.99},{"date":"2017-04-19T00:00:00.000","open":285.8,"close":285.75,"low":284.9,"high":286.69},{"date":"2017-04-20T00:00:00.000","open":285.99,"close":285.49,"low":284.9,"high":285.99},{"date":"2017-04-21T00:00:00.000","open":285.0,"close":285.36,"low":284.9,"high":285.7},{"date":"2017-04-24T00:00:00.000","open":286.0,"close":283.57,"low":283.45,"high":286.82},{"date":"2017-04-25T00:00:00.000","open":283.6,"close":283.3,"low":282.5,"high":284.2},{"date":"2017-04-26T00:00:00.000","open":289.0,"close":282.05,"low":281.09,"high":289.0},{"date":"2017-04-27T00:00:00.000","open":282.0,"close":282.59,"low":282.0,"high":283.2},{"date":"2017-04-28T00:00:00.000","open":283.8,"close":283.45,"low":281.51,"high":283.8},{"date":"2017-05-02T00:00:00.000","open":281.99,"close":280.94,"low":280.8,"high":281.99},{"date":"2017-05-03T00:00:00.000","open":281.6,"close":280.37,"low":280.03,"high":281.6},{"date":"2017-05-04T00:00:00.000","open":289.99,"close":276.19,"low":275.6,"high":289.99},{"date":"2017-05-05T00:00:00.000","open":278.0,"close":275.87,"low":274.03,"high":278.0},{"date":"2017-05-08T00:00:00.000","open":280.5,"close":275.5,"low":275.0,"high":280.5},{"date":"2017-05-09T00:00:00.000","open":276.88,"close":275.2,"low":274.55,"high":276.88},{"date":"2017-05-10T00:00:00.000","open":275.24,"close":273.89,"low":273.0,"high":275.24},{"date":"2017-05-11T00:00:00.000","open":274.88,"close":274.26,"low":273.6,"high":274.88},{"date":"2017-05-12T00:00:00.000","open":274.68,"close":275.51,"low":273.9,"high":275.28},{"date":"2017-05-15T00:00:00.000","open":275.39,"close":276.29,"low":274.65,"high":276.09},{"date":"2017-05-16T00:00:00.000","open":276.99,"close":276.7,"low":276.11,"high":278.0},{"date":"2017-05-17T00:00:00.000","open":277.49,"close":277.61,"low":276.31,"high":277.88},{"date":"2017-05-18T00:00:00.000","open":280.0,"close":279.82,"low":278.0,"high":281.25},{"date":"2017-05-19T00:00:00.000","open":298.0,"close":279.26,"low":278.21,"high":298.0},{"date":"2017-05-22T00:00:00.000","open":280.68,"close":280.0,"low":279.03,"high":280.68},{"date":"2017-05-23T00:00:00.000","open":280.0,"close":281.4,"low":280.0,"high":281.6},{"date":"2017-05-24T00:00:00.000","open":281.4,"close":278.5,"low":278.5,"high":281.69},{"date":"2017-05-25T00:00:00.000","open":279.75,"close":279.75,"low":278.7,"high":280.5},{"date":"2017-05-26T00:00:00.000","open":280.99,"close":280.35,"low":279.0,"high":280.99},{"date":"2017-05-31T00:00:00.000","open":280.35,"close":279.0,"low":278.81,"high":280.35},{"date":"2017-06-01T00:00:00.000","open":279.7,"close":278.99,"low":278.58,"high":280.0},{"date":"2017-06-02T00:00:00.000","open":279.59,"close":278.16,"low":277.82,"high":279.59},{"date":"2017-06-05T00:00:00.000","open":276.8,"close":281.87,"low":273.0,"high":282.0},{"date":"2017-06-06T00:00:00.000","open":278.0,"close":283.2,"low":278.0,"high":283.48},{"date":"2017-06-07T00:00:00.000","open":285.0,"close":283.75,"low":283.2,"high":285.0},{"date":"2017-06-08T00:00:00.000","open":283.75,"close":282.7,"low":282.51,"high":283.83},{"date":"2017-06-09T00:00:00.000","open":283.19,"close":279.72,"low":279.5,"high":283.19},{"date":"2017-06-12T00:00:00.000","open":280.74,"close":278.85,"low":278.48,"high":280.74},{"date":"2017-06-13T00:00:00.000","open":279.75,"close":278.35,"low":278.0,"high":279.75},{"date":"2017-06-14T00:00:00.000","open":279.6,"close":279.3,"low":277.8,"high":279.72},{"date":"2017-06-15T00:00:00.000","open":279.35,"close":277.47,"low":277.3,"high":281.33},{"date":"2017-06-16T00:00:00.000","open":277.47,"close":276.9,"low":276.11,"high":277.47},{"date":"2017-06-19T00:00:00.000","open":278.0,"close":276.25,"low":276.01,"high":278.0},{"date":"2017-06-20T00:00:00.000","open":277.5,"close":276.01,"low":275.49,"high":277.5},{"date":"2017-06-21T00:00:00.000","open":276.5,"close":275.79,"low":275.0,"high":276.5},{"date":"2017-06-22T00:00:00.000","open":276.22,"close":277.47,"low":275.2,"high":277.55},{"date":"2017-06-23T00:00:00.000","open":277.47,"close":277.78,"low":277.05,"high":277.88},{"date":"2017-06-26T00:00:00.000","open":278.29,"close":277.9,"low":277.96,"high":278.8},{"date":"2017-06-27T00:00:00.000","open":277.0,"close":276.56,"low":274.8,"high":277.0},{"date":"2017-06-28T00:00:00.000","open":275.55,"close":275.94,"low":275.55,"high":276.99},{"date":"2017-06-29T00:00:00.000","open":277.08,"close":275.03,"low":274.9,"high":277.08},{"date":"2017-06-30T00:00:00.000","open":275.0,"close":273.1,"low":272.85,"high":275.0},{"date":"2017-07-03T00:00:00.000","open":270.0,"close":271.84,"low":270.0,"high":273.65},{"date":"2017-07-04T00:00:00.000","open":272.15,"close":270.38,"low":269.1,"high":272.15},{"date":"2017-07-05T00:00:00.000","open":271.5,"close":270.02,"low":269.5,"high":271.5},{"date":"2017-07-06T00:00:00.000","open":270.2,"close":270.12,"low":269.0,"high":271.1},{"date":"2017-07-07T00:00:00.000","open":270.49,"close":269.8,"low":269.3,"high":270.79},{"date":"2017-07-10T00:00:00.000","open":271.0,"close":265.77,"low":266.0,"high":271.0},{"date":"2017-07-11T00:00:00.000","open":267.5,"close":267.55,"low":266.1,"high":268.0},{"date":"2017-07-12T00:00:00.000","open":267.99,"close":268.9,"low":266.95,"high":269.39},{"date":"2017-07-13T00:00:00.000","open":268.91,"close":269.1,"low":268.19,"high":269.8},{"date":"2017-07-14T00:00:00.000","open":269.8,"close":267.79,"low":267.55,"high":269.8},{"date":"2017-07-17T00:00:00.000","open":268.98,"close":270.3,"low":268.7,"high":270.79},{"date":"2017-07-18T00:00:00.000","open":271.48,"close":270.85,"low":270.6,"high":271.65},{"date":"2017-07-19T00:00:00.000","open":271.49,"close":271.35,"low":270.75,"high":271.9},{"date":"2017-07-20T00:00:00.000","open":272.0,"close":271.29,"low":271.25,"high":272.0},{"date":"2017-07-21T00:00:00.000","open":272.8,"close":273.19,"low":271.2,"high":273.2},{"date":"2017-07-24T00:00:00.000","open":273.5,"close":273.8,"low":273.38,"high":274.46},{"date":"2017-07-25T00:00:00.000","open":274.01,"close":273.84,"low":273.58,"high":274.47},{"date":"2017-07-26T00:00:00.000","open":273.5,"close":272.3,"low":271.7,"high":273.82},{"date":"2017-07-27T00:00:00.000","open":273.0,"close":274.6,"low":271.56,"high":275.3},{"date":"2017-07-28T00:00:00.000","open":274.51,"close":274.29,"low":274.01,"high":275.45},{"date":"2017-07-31T00:00:00.000","open":275.35,"close":275.1,"low":273.93,"high":276.1},{"date":"2017-08-01T00:00:00.000","open":276.48,"close":275.3,"low":273.0,"high":276.48},{"date":"2017-08-02T00:00:00.000","open":275.3,"close":274.8,"low":274.86,"high":276.0},{"date":"2017-08-03T00:00:00.000","open":275.5,"close":273.4,"low":273.6,"high":275.64},{"date":"2017-08-04T00:00:00.000","open":276.0,"close":275.26,"low":274.08,"high":276.0},{"date":"2017-08-07T00:00:00.000","open":275.5,"close":273.37,"low":272.9,"high":275.6},{"date":"2017-08-08T00:00:00.000","open":273.49,"close":273.02,"low":272.45,"high":273.54},{"date":"2017-08-09T00:00:00.000","open":274.49,"close":274.14,"low":271.8,"high":276.69},{"date":"2017-08-10T00:00:00.000","open":274.99,"close":275.29,"low":274.36,"high":275.98},{"date":"2017-08-11T00:00:00.000","open":276.0,"close":276.72,"low":275.99,"high":277.28},{"date":"2017-08-14T00:00:00.000","open":277.48,"close":276.6,"low":276.06,"high":277.99},{"date":"2017-08-15T00:00:00.000","open":277.0,"close":274.7,"low":274.58,"high":277.0},{"date":"2017-08-16T00:00:00.000","open":275.22,"close":274.5,"low":273.71,"high":275.22},{"date":"2017-08-17T00:00:00.000","open":275.16,"close":277.0,"low":274.26,"high":277.5},{"date":"2017-08-18T00:00:00.000","open":277.81,"close":278.5,"low":276.5,"high":278.7},{"date":"2017-08-21T00:00:00.000","open":278.5,"close":277.51,"low":276.5,"high":279.6},{"date":"2017-08-22T00:00:00.000","open":277.51,"close":276.67,"low":276.27,"high":278.3},{"date":"2017-08-23T00:00:00.000","open":277.52,"close":277.0,"low":276.3,"high":277.68},{"date":"2017-08-24T00:00:00.000","open":278.22,"close":277.08,"low":276.91,"high":278.22},{"date":"2017-08-25T00:00:00.000","open":277.99,"close":276.8,"low":276.73,"high":277.99},{"date":"2017-08-28T00:00:00.000","open":277.59,"close":278.21,"low":275.46,"high":278.42},{"date":"2017-08-29T00:00:00.000","open":278.88,"close":281.17,"low":277.5,"high":281.5},{"date":"2017-08-30T00:00:00.000","open":281.5,"close":278.0,"low":277.98,"high":281.85},{"date":"2017-08-31T00:00:00.000","open":279.5,"close":277.91,"low":277.4,"high":279.5},{"date":"2017-09-01T00:00:00.000","open":278.65,"close":279.54,"low":278.1,"high":280.48},{"date":"2017-09-04T00:00:00.000","open":280.48,"close":282.04,"low":279.26,"high":282.67},{"date":"2017-09-05T00:00:00.000","open":282.04,"close":281.2,"low":280.7,"high":282.04},{"date":"2017-09-06T00:00:00.000","open":281.2,"close":282.44,"low":280.61,"high":282.46},{"date":"2017-09-07T00:00:00.000","open":282.98,"close":281.39,"low":280.98,"high":282.98},{"date":"2017-09-08T00:00:00.000","open":281.99,"close":281.75,"low":281.1,"high":282.35},{"date":"2017-09-11T00:00:00.000","open":282.6,"close":281.49,"low":280.8,"high":282.6},{"date":"2017-09-12T00:00:00.000","open":282.0,"close":279.85,"low":279.38,"high":282.0},{"date":"2017-09-13T00:00:00.000","open":279.4,"close":280.67,"low":279.4,"high":280.72},{"date":"2017-09-14T00:00:00.000","open":281.98,"close":279.8,"low":279.37,"high":281.98},{"date":"2017-09-15T00:00:00.000","open":280.2,"close":280.2,"low":279.28,"high":281.49},{"date":"2017-09-18T00:00:00.000","open":280.2,"close":278.93,"low":278.65,"high":280.7},{"date":"2017-09-19T00:00:00.000","open":278.93,"close":278.65,"low":278.0,"high":279.6},{"date":"2017-09-20T00:00:00.000","open":280.0,"close":278.89,"low":278.5,"high":280.0},{"date":"2017-09-21T00:00:00.000","open":279.39,"close":276.45,"low":276.1,"high":279.96},{"date":"2017-09-22T00:00:00.000","open":277.0,"close":277.3,"low":275.5,"high":277.3},{"date":"2017-09-25T00:00:00.000","open":276.4,"close":276.55,"low":275.71,"high":277.98},{"date":"2017-09-26T00:00:00.000","open":276.5,"close":280.1,"low":276.3,"high":280.86},{"date":"2017-09-27T00:00:00.000","open":280.1,"close":277.65,"low":277.7,"high":280.2},{"date":"2017-09-28T00:00:00.000","open":278.29,"close":276.67,"low":276.2,"high":278.29},{"date":"2017-09-29T00:00:00.000","open":277.49,"close":277.45,"low":275.5,"high":277.85},{"date":"2017-10-09T00:00:00.000","open":274.76,"close":276.3,"low":274.76,"high":276.94},{"date":"2017-10-10T00:00:00.000","open":277.32,"close":276.21,"low":275.65,"high":277.32},{"date":"2017-10-11T00:00:00.000","open":277.8,"close":275.1,"low":275.1,"high":277.8},{"date":"2017-10-12T00:00:00.000","open":276.35,"close":276.25,"low":274.9,"high":276.68},{"date":"2017-10-13T00:00:00.000","open":276.75,"close":276.5,"low":275.49,"high":276.75},{"date":"2017-10-16T00:00:00.000","open":276.51,"close":278.05,"low":276.1,"high":277.8},{"date":"2017-10-17T00:00:00.000","open":278.5,"close":276.62,"low":276.2,"high":278.5},{"date":"2017-10-18T00:00:00.000","open":277.5,"close":275.7,"low":275.16,"high":277.5},{"date":"2017-10-19T00:00:00.000","open":276.8,"close":274.9,"low":275.3,"high":276.8},{"date":"2017-10-20T00:00:00.000","open":276.8,"close":274.82,"low":274.81,"high":276.8},{"date":"2017-10-23T00:00:00.000","open":275.85,"close":274.08,"low":273.95,"high":275.85},{"date":"2017-10-24T00:00:00.000","open":273.81,"close":275.01,"low":273.3,"high":275.7},{"date":"2017-10-25T00:00:00.000","open":275.0,"close":273.89,"low":273.72,"high":275.0},{"date":"2017-10-26T00:00:00.000","open":273.51,"close":274.5,"low":273.51,"high":274.88},{"date":"2017-10-27T00:00:00.000","open":274.99,"close":272.93,"low":272.6,"high":274.99},{"date":"2017-10-30T00:00:00.000","open":273.5,"close":272.92,"low":272.4,"high":273.76},{"date":"2017-10-31T00:00:00.000","open":273.75,"close":273.94,"low":273.01,"high":274.1},{"date":"2017-11-01T00:00:00.000","open":274.3,"close":273.45,"low":272.61,"high":274.3},{"date":"2017-11-02T00:00:00.000","open":273.99,"close":273.34,"low":272.7,"high":273.99},{"date":"2017-11-03T00:00:00.000","open":273.5,"close":273.6,"low":272.81,"high":273.98},{"date":"2017-11-06T00:00:00.000","open":274.02,"close":273.0,"low":272.78,"high":274.12},{"date":"2017-11-07T00:00:00.000","open":273.65,"close":274.34,"low":273.1,"high":274.77},{"date":"2017-11-08T00:00:00.000","open":274.98,"close":274.57,"low":273.22,"high":274.98},{"date":"2017-11-09T00:00:00.000","open":274.85,"close":275.37,"low":274.5,"high":275.43},{"date":"2017-11-10T00:00:00.000","open":276.52,"close":275.94,"low":275.04,"high":276.52},{"date":"2017-11-13T00:00:00.000","open":276.9,"close":274.99,"low":274.7,"high":277.21},{"date":"2017-11-14T00:00:00.000","open":276.0,"close":274.49,"low":274.44,"high":276.0},{"date":"2017-11-15T00:00:00.000","open":274.49,"close":275.05,"low":273.75,"high":275.3},{"date":"2017-11-16T00:00:00.000","open":275.99,"close":274.0,"low":274.11,"high":275.99},{"date":"2017-11-17T00:00:00.000","open":275.18,"close":274.85,"low":274.25,"high":275.18},{"date":"2017-11-20T00:00:00.000","open":275.5,"close":276.3,"low":274.5,"high":276.51},{"date":"2017-11-21T00:00:00.000","open":276.79,"close":274.89,"low":274.66,"high":276.79},{"date":"2017-11-22T00:00:00.000","open":275.42,"close":274.74,"low":274.0,"high":275.82},{"date":"2017-11-23T00:00:00.000","open":275.68,"close":275.2,"low":274.1,"high":275.68},{"date":"2017-11-24T00:00:00.000","open":275.9,"close":275.25,"low":274.8,"high":275.9},{"date":"2017-11-27T00:00:00.000","open":274.55,"close":275.34,"low":274.49,"high":275.34},{"date":"2017-11-28T00:00:00.000","open":275.95,"close":275.7,"low":274.11,"high":276.3},{"date":"2017-11-29T00:00:00.000","open":276.0,"close":276.2,"low":275.51,"high":276.14},{"date":"2017-11-30T00:00:00.000","open":276.49,"close":274.39,"low":274.05,"high":276.49},{"date":"2017-12-01T00:00:00.000","open":274.9,"close":272.83,"low":272.7,"high":274.9},{"date":"2017-12-04T00:00:00.000","open":273.49,"close":272.65,"low":271.8,"high":274.29},{"date":"2017-12-05T00:00:00.000","open":273.48,"close":272.87,"low":272.0,"high":273.48},{"date":"2017-12-06T00:00:00.000","open":272.99,"close":271.43,"low":270.77,"high":272.99},{"date":"2017-12-07T00:00:00.000","open":271.91,"close":269.28,"low":268.95,"high":271.91},{"date":"2017-12-08T00:00:00.000","open":269.8,"close":267.79,"low":267.49,"high":269.8},{"date":"2017-12-11T00:00:00.000","open":269.0,"close":268.28,"low":266.92,"high":269.0},{"date":"2017-12-12T00:00:00.000","open":268.67,"close":267.5,"low":266.9,"high":268.67},{"date":"2017-12-13T00:00:00.000","open":267.9,"close":267.79,"low":266.48,"high":267.9},{"date":"2017-12-14T00:00:00.000","open":267.79,"close":270.0,"low":267.0,"high":270.1},{"date":"2017-12-15T00:00:00.000","open":270.88,"close":269.57,"low":268.8,"high":270.88},{"date":"2017-12-18T00:00:00.000","open":270.3,"close":269.9,"low":269.16,"high":270.3},{"date":"2017-12-19T00:00:00.000","open":270.88,"close":271.31,"low":269.69,"high":271.45},{"date":"2017-12-20T00:00:00.000","open":271.49,"close":270.68,"low":270.0,"high":271.5},{"date":"2017-12-21T00:00:00.000","open":271.5,"close":270.15,"low":269.7,"high":271.5},{"date":"2017-12-22T00:00:00.000","open":270.49,"close":270.54,"low":269.7,"high":270.6},{"date":"2017-12-25T00:00:00.000","open":270.85,"close":271.55,"low":270.31,"high":272.18},{"date":"2017-12-26T00:00:00.000","open":272.49,"close":271.92,"low":271.49,"high":272.49},{"date":"2017-12-27T00:00:00.000","open":273.5,"close":272.75,"low":271.4,"high":273.5},{"date":"2017-12-28T00:00:00.000","open":272.99,"close":273.5,"low":272.3,"high":274.3},{"date":"2017-12-29T00:00:00.000","open":273.39,"close":273.0,"low":273.05,"high":274.34},{"date":"2018-01-02T00:00:00.000","open":274.0,"close":275.3,"low":274.0,"high":275.6},{"date":"2018-01-03T00:00:00.000","open":274.7,"close":276.0,"low":274.7,"high":277.09},{"date":"2018-01-04T00:00:00.000","open":277.16,"close":275.19,"low":274.85,"high":277.16},{"date":"2018-01-05T00:00:00.000","open":275.99,"close":276.26,"low":274.82,"high":277.1},{"date":"2018-01-08T00:00:00.000","open":277.5,"close":276.6,"low":275.5,"high":277.5},{"date":"2018-01-09T00:00:00.000","open":277.66,"close":277.19,"low":275.85,"high":277.66},{"date":"2018-01-10T00:00:00.000","open":277.1,"close":276.65,"low":276.5,"high":277.59},{"date":"2018-01-11T00:00:00.000","open":277.45,"close":277.8,"low":277.45,"high":278.9},{"date":"2018-01-12T00:00:00.000","open":278.2,"close":278.38,"low":277.9,"high":278.65},{"date":"2018-01-15T00:00:00.000","open":279.21,"close":279.54,"low":278.0,"high":279.54},{"date":"2018-01-16T00:00:00.000","open":280.0,"close":278.8,"low":278.39,"high":280.0},{"date":"2018-01-17T00:00:00.000","open":278.18,"close":277.65,"low":277.5,"high":279.2},{"date":"2018-01-18T00:00:00.000","open":278.92,"close":276.15,"low":276.05,"high":278.92},{"date":"2018-01-19T00:00:00.000","open":276.99,"close":275.6,"low":275.5,"high":276.99},{"date":"2018-01-22T00:00:00.000","open":276.8,"close":275.95,"low":275.9,"high":276.8},{"date":"2018-01-23T00:00:00.000","open":276.78,"close":277.14,"low":276.0,"high":277.28},{"date":"2018-01-24T00:00:00.000","open":277.1,"close":277.84,"low":276.65,"high":277.98},{"date":"2018-01-25T00:00:00.000","open":278.5,"close":278.87,"low":278.0,"high":279.35},{"date":"2018-01-26T00:00:00.000","open":279.17,"close":277.5,"low":276.71,"high":279.17},{"date":"2018-01-29T00:00:00.000","open":276.0,"close":275.98,"low":275.5,"high":276.2},{"date":"2018-01-30T00:00:00.000","open":276.0,"close":274.0,"low":273.66,"high":276.2},{"date":"2018-01-31T00:00:00.000","open":275.35,"close":274.05,"low":273.8,"high":275.35},{"date":"2018-02-01T00:00:00.000","open":273.55,"close":273.4,"low":273.4,"high":274.0},{"date":"2018-02-02T00:00:00.000","open":273.0,"close":273.75,"low":272.8,"high":274.19},{"date":"2018-02-05T00:00:00.000","open":273.5,"close":271.49,"low":271.2,"high":273.98},{"date":"2018-02-06T00:00:00.000","open":272.62,"close":273.24,"low":271.2,"high":274.49},{"date":"2018-02-07T00:00:00.000","open":273.67,"close":269.79,"low":269.1,"high":273.67},{"date":"2018-02-08T00:00:00.000","open":270.32,"close":269.3,"low":267.55,"high":270.32},{"date":"2018-02-09T00:00:00.000","open":270.0,"close":269.55,"low":268.3,"high":270.99},{"date":"2018-02-12T00:00:00.000","open":269.55,"close":270.1,"low":268.41,"high":270.15},{"date":"2018-02-13T00:00:00.000","open":270.29,"close":271.14,"low":269.35,"high":271.39},{"date":"2018-02-14T00:00:00.000","open":272.44,"close":273.21,"low":270.85,"high":273.35},{"date":"2018-02-22T00:00:00.000","open":272.0,"close":271.36,"low":271.0,"high":272.0},{"date":"2018-02-23T00:00:00.000","open":272.45,"close":271.96,"low":271.2,"high":272.45},{"date":"2018-02-26T00:00:00.000","open":273.35,"close":273.6,"low":271.51,"high":273.7},{"date":"2018-02-27T00:00:00.000","open":274.4,"close":272.36,"low":271.9,"high":274.4},{"date":"2018-02-28T00:00:00.000","open":272.3,"close":270.3,"low":269.24,"high":272.3},{"date":"2018-03-01T00:00:00.000","open":271.49,"close":269.78,"low":269.58,"high":271.49},{"date":"2018-03-02T00:00:00.000","open":270.49,"close":270.9,"low":269.0,"high":271.07},{"date":"2018-03-05T00:00:00.000","open":271.98,"close":272.09,"low":270.5,"high":272.1},{"date":"2018-03-06T00:00:00.000","open":272.5,"close":271.15,"low":270.71,"high":272.5},{"date":"2018-03-07T00:00:00.000","open":272.7,"close":272.3,"low":271.8,"high":273.27},{"date":"2018-03-08T00:00:00.000","open":273.7,"close":272.21,"low":271.6,"high":273.7},{"date":"2018-03-09T00:00:00.000","open":272.8,"close":270.6,"low":270.3,"high":272.8},{"date":"2018-03-12T00:00:00.000","open":272.2,"close":270.8,"low":269.8,"high":272.2},{"date":"2018-03-13T00:00:00.000","open":270.8,"close":270.7,"low":269.96,"high":271.0},{"date":"2018-03-14T00:00:00.000","open":271.1,"close":271.12,"low":270.27,"high":271.65},{"date":"2018-03-15T00:00:00.000","open":271.12,"close":270.97,"low":270.66,"high":271.4},{"date":"2018-03-16T00:00:00.000","open":271.04,"close":270.21,"low":269.5,"high":271.04},{"date":"2018-03-19T00:00:00.000","open":270.81,"close":268.6,"low":268.28,"high":270.81},{"date":"2018-03-20T00:00:00.000","open":269.16,"close":269.51,"low":268.51,"high":269.6},{"date":"2018-03-21T00:00:00.000","open":270.12,"close":269.74,"low":270.12,"high":270.12},{"date":"2018-03-22T00:00:00.000","open":270.12,"close":272.1,"low":269.52,"high":272.4},{"date":"2018-03-23T00:00:00.000","open":272.62,"close":274.97,"low":271.62,"high":274.98},{"date":"2018-03-26T00:00:00.000","open":275.12,"close":274.18,"low":274.16,"high":275.4},{"date":"2018-03-27T00:00:00.000","open":275.8,"close":274.1,"low":273.8,"high":275.8},{"date":"2018-03-28T00:00:00.000","open":274.26,"close":272.52,"low":272.45,"high":274.26},{"date":"2018-03-30T00:00:00.000","open":269.04,"close":270.56,"low":269.04,"high":270.6},{"date":"2018-04-02T00:00:00.000","open":271.85,"close":270.84,"low":271.0,"high":271.85},{"date":"2018-04-03T00:00:00.000","open":271.85,"close":272.44,"low":271.0,"high":272.68},{"date":"2018-04-04T00:00:00.000","open":272.47,"close":272.16,"low":270.77,"high":272.48},{"date":"2018-04-09T00:00:00.000","open":272.2,"close":271.5,"low":271.35,"high":272.2},{"date":"2018-04-10T00:00:00.000","open":272.35,"close":271.97,"low":271.42,"high":272.79},{"date":"2018-04-11T00:00:00.000","open":272.76,"close":272.9,"low":271.69,"high":273.24},{"date":"2018-04-12T00:00:00.000","open":274.18,"close":274.08,"low":273.14,"high":275.0},{"date":"2018-04-13T00:00:00.000","open":274.08,"close":272.1,"low":271.95,"high":274.08},{"date":"2018-04-16T00:00:00.000","open":272.42,"close":272.89,"low":271.7,"high":273.79},{"date":"2018-04-17T00:00:00.000","open":273.4,"close":273.5,"low":272.99,"high":273.55},{"date":"2018-04-18T00:00:00.000","open":273.57,"close":273.04,"low":272.3,"high":273.57},{"date":"2018-04-19T00:00:00.000","open":273.89,"close":274.09,"low":273.5,"high":274.5},{"date":"2018-04-20T00:00:00.000","open":274.09,"close":272.88,"low":272.71,"high":274.09},{"date":"2018-04-23T00:00:00.000","open":273.82,"close":271.45,"low":271.38,"high":273.82},{"date":"2018-04-24T00:00:00.000","open":271.52,"close":271.09,"low":270.65,"high":271.52},{"date":"2018-04-25T00:00:00.000","open":271.67,"close":270.51,"low":270.5,"high":271.67},{"date":"2018-04-26T00:00:00.000","open":270.4,"close":271.27,"low":270.3,"high":271.28},{"date":"2018-04-27T00:00:00.000","open":271.29,"close":270.3,"low":269.9,"high":271.29},{"date":"2018-05-02T00:00:00.000","open":270.3,"close":269.84,"low":268.76,"high":270.3},{"date":"2018-05-03T00:00:00.000","open":270.62,"close":269.4,"low":268.9,"high":270.62},{"date":"2018-05-04T00:00:00.000","open":270.53,"close":269.48,"low":269.22,"high":270.53},{"date":"2018-05-07T00:00:00.000","open":270.62,"close":269.99,"low":269.5,"high":270.95},{"date":"2018-05-08T00:00:00.000","open":270.71,"close":270.35,"low":269.99,"high":270.71},{"date":"2018-05-09T00:00:00.000","open":271.3,"close":269.61,"low":269.29,"high":271.3},{"date":"2018-05-10T00:00:00.000","open":270.62,"close":270.1,"low":269.7,"high":270.62},{"date":"2018-05-11T00:00:00.000","open":270.4,"close":270.79,"low":270.22,"high":270.8},{"date":"2018-05-14T00:00:00.000","open":271.42,"close":270.52,"low":270.33,"high":271.42},{"date":"2018-05-15T00:00:00.000","open":270.3,"close":269.47,"low":269.04,"high":270.55},{"date":"2018-05-16T00:00:00.000","open":269.62,"close":267.1,"low":266.45,"high":269.62},{"date":"2018-05-17T00:00:00.000","open":267.0,"close":265.49,"low":265.2,"high":267.0},{"date":"2018-05-18T00:00:00.000","open":267.0,"close":265.8,"low":265.41,"high":267.0},{"date":"2018-05-21T00:00:00.000","open":265.85,"close":265.32,"low":264.8,"high":266.27},{"date":"2018-05-22T00:00:00.000","open":266.8,"close":266.01,"low":265.0,"high":266.8},{"date":"2018-05-23T00:00:00.000","open":267.8,"close":266.49,"low":265.9,"high":267.8},{"date":"2018-05-24T00:00:00.000","open":268.8,"close":267.65,"low":266.15,"high":268.8},{"date":"2018-05-25T00:00:00.000","open":267.5,"close":268.87,"low":267.03,"high":268.96},{"date":"2018-05-28T00:00:00.000","open":269.5,"close":267.8,"low":267.6,"high":269.5},{"date":"2018-05-29T00:00:00.000","open":268.58,"close":268.4,"low":267.6,"high":268.92},{"date":"2018-05-30T00:00:00.000","open":269.88,"close":268.85,"low":268.31,"high":270.0},{"date":"2018-05-31T00:00:00.000","open":270.0,"close":269.54,"low":268.92,"high":270.0},{"date":"2018-06-01T00:00:00.000","open":270.55,"close":269.09,"low":268.7,"high":270.55},{"date":"2018-06-04T00:00:00.000","open":270.0,"close":267.94,"low":267.67,"high":270.0},{"date":"2018-06-05T00:00:00.000","open":269.17,"close":267.5,"low":267.23,"high":269.17},{"date":"2018-06-06T00:00:00.000","open":268.11,"close":267.87,"low":267.4,"high":268.4},{"date":"2018-06-07T00:00:00.000","open":267.94,"close":268.09,"low":267.3,"high":268.3},{"date":"2018-06-08T00:00:00.000","open":268.9,"close":268.13,"low":267.55,"high":268.9},{"date":"2018-06-11T00:00:00.000","open":269.12,"close":268.26,"low":268.01,"high":269.12},{"date":"2018-06-12T00:00:00.000","open":269.08,"close":268.11,"low":268.1,"high":269.08},{"date":"2018-06-13T00:00:00.000","open":268.99,"close":267.86,"low":267.15,"high":268.99},{"date":"2018-06-14T00:00:00.000","open":268.79,"close":268.93,"low":267.6,"high":269.0},{"date":"2018-06-15T00:00:00.000","open":269.0,"close":268.67,"low":268.61,"high":269.8},{"date":"2018-06-19T00:00:00.000","open":268.0,"close":267.82,"low":266.8,"high":268.0},{"date":"2018-06-20T00:00:00.000","open":267.82,"close":266.3,"low":266.2,"high":267.82},{"date":"2018-06-21T00:00:00.000","open":268.0,"close":265.75,"low":265.25,"high":268.0},{"date":"2018-06-22T00:00:00.000","open":266.21,"close":266.68,"low":265.0,"high":266.75},{"date":"2018-06-25T00:00:00.000","open":267.3,"close":267.16,"low":266.41,"high":267.6},{"date":"2018-06-26T00:00:00.000","open":269.0,"close":267.2,"low":267.01,"high":269.0},{"date":"2018-06-27T00:00:00.000","open":266.99,"close":267.56,"low":266.6,"high":267.75},{"date":"2018-06-28T00:00:00.000","open":267.65,"close":267.0,"low":267.0,"high":267.75},{"date":"2018-06-29T00:00:00.000","open":267.4,"close":267.38,"low":266.9,"high":267.77},{"date":"2018-07-02T00:00:00.000","open":267.95,"close":267.42,"low":267.2,"high":268.22},{"date":"2018-07-03T00:00:00.000","open":268.9,"close":267.84,"low":267.5,"high":268.9},{"date":"2018-07-04T00:00:00.000","open":268.6,"close":268.4,"low":267.8,"high":269.4},{"date":"2018-07-05T00:00:00.000","open":269.39,"close":268.29,"low":268.25,"high":269.39},{"date":"2018-07-06T00:00:00.000","open":267.56,"close":269.21,"low":267.56,"high":269.35},{"date":"2018-07-09T00:00:00.000","open":269.9,"close":269.1,"low":268.85,"high":269.9},{"date":"2018-07-10T00:00:00.000","open":270.0,"close":268.25,"low":268.1,"high":270.0},{"date":"2018-07-11T00:00:00.000","open":268.3,"close":269.0,"low":268.0,"high":269.9},{"date":"2018-07-12T00:00:00.000","open":269.4,"close":267.99,"low":267.9,"high":269.4},{"date":"2018-07-13T00:00:00.000","open":268.8,"close":267.8,"low":267.75,"high":268.8},{"date":"2018-07-16T00:00:00.000","open":269.0,"close":268.15,"low":267.7,"high":269.0},{"date":"2018-07-17T00:00:00.000","open":269.5,"close":267.87,"low":267.25,"high":269.5},{"date":"2018-07-18T00:00:00.000","open":269.0,"close":265.47,"low":264.9,"high":269.0},{"date":"2018-07-19T00:00:00.000","open":267.0,"close":266.29,"low":265.55,"high":267.0},{"date":"2018-07-20T00:00:00.000","open":266.37,"close":267.48,"low":265.5,"high":267.5},{"date":"2018-07-23T00:00:00.000","open":267.8,"close":268.4,"low":266.6,"high":268.55},{"date":"2018-07-24T00:00:00.000","open":269.0,"close":268.43,"low":267.9,"high":269.0},{"date":"2018-07-25T00:00:00.000","open":269.5,"close":268.0,"low":268.0,"high":269.5},{"date":"2018-07-26T00:00:00.000","open":268.95,"close":268.58,"low":268.1,"high":268.95},{"date":"2018-07-27T00:00:00.000","open":268.9,"close":268.25,"low":268.25,"high":268.9},{"date":"2018-07-30T00:00:00.000","open":268.82,"close":268.29,"low":268.21,"high":268.94},{"date":"2018-07-31T00:00:00.000","open":268.8,"close":268.65,"low":268.09,"high":268.9},{"date":"2018-08-01T00:00:00.000","open":269.0,"close":268.24,"low":267.91,"high":269.0},{"date":"2018-08-02T00:00:00.000","open":269.0,"close":267.93,"low":267.9,"high":269.0},{"date":"2018-08-03T00:00:00.000","open":269.0,"close":267.81,"low":267.53,"high":269.0},{"date":"2018-08-06T00:00:00.000","open":269.0,"close":267.6,"low":267.15,"high":269.0},{"date":"2018-08-07T00:00:00.000","open":268.5,"close":267.61,"low":267.08,"high":268.5},{"date":"2018-08-08T00:00:00.000","open":267.5,"close":267.2,"low":266.5,"high":267.6},{"date":"2018-08-09T00:00:00.000","open":266.9,"close":267.14,"low":266.52,"high":267.39},{"date":"2018-08-10T00:00:00.000","open":268.3,"close":267.24,"low":266.95,"high":268.3},{"date":"2018-08-13T00:00:00.000","open":268.3,"close":267.72,"low":267.6,"high":268.3},{"date":"2018-08-14T00:00:00.000","open":267.72,"close":265.51,"low":265.48,"high":267.72},{"date":"2018-08-15T00:00:00.000","open":266.49,"close":264.97,"low":264.85,"high":266.49},{"date":"2018-08-16T00:00:00.000","open":265.69,"close":262.39,"low":260.75,"high":265.69},{"date":"2018-08-17T00:00:00.000","open":262.8,"close":261.59,"low":261.5,"high":262.8},{"date":"2018-08-20T00:00:00.000","open":262.35,"close":263.18,"low":261.6,"high":263.18},{"date":"2018-08-21T00:00:00.000","open":263.3,"close":264.51,"low":262.95,"high":264.59},{"date":"2018-08-22T00:00:00.000","open":264.7,"close":264.1,"low":263.1,"high":264.7},{"date":"2018-08-23T00:00:00.000","open":264.3,"close":264.26,"low":263.8,"high":270.0},{"date":"2018-08-24T00:00:00.000","open":264.75,"close":264.6,"low":263.75,"high":265.0},{"date":"2018-08-27T00:00:00.000","open":264.6,"close":265.3,"low":264.0,"high":265.8},{"date":"2018-08-28T00:00:00.000","open":266.01,"close":266.34,"low":264.7,"high":266.58},{"date":"2018-08-29T00:00:00.000","open":266.6,"close":265.69,"low":264.81,"high":266.6},{"date":"2018-08-30T00:00:00.000","open":265.7,"close":266.0,"low":265.38,"high":266.0},{"date":"2018-08-31T00:00:00.000","open":265.65,"close":266.47,"low":265.12,"high":266.5},{"date":"2018-09-03T00:00:00.000","open":267.0,"close":265.0,"low":265.0,"high":267.0},{"date":"2018-09-04T00:00:00.000","open":265.49,"close":264.14,"low":264.0,"high":265.49},{"date":"2018-09-05T00:00:00.000","open":264.14,"close":263.91,"low":263.7,"high":264.35},{"date":"2018-09-06T00:00:00.000","open":265.0,"close":264.8,"low":263.7,"high":265.1},{"date":"2018-09-07T00:00:00.000","open":265.8,"close":265.22,"low":264.8,"high":265.83},{"date":"2018-09-10T00:00:00.000","open":265.76,"close":265.19,"low":264.66,"high":265.76},{"date":"2018-09-11T00:00:00.000","open":266.0,"close":265.38,"low":264.67,"high":266.0},{"date":"2018-09-12T00:00:00.000","open":266.0,"close":265.2,"low":264.0,"high":266.0},{"date":"2018-09-13T00:00:00.000","open":265.98,"close":266.15,"low":264.61,"high":266.42},{"date":"2018-09-14T00:00:00.000","open":266.6,"close":266.72,"low":265.71,"high":266.98},{"date":"2018-09-17T00:00:00.000","open":268.0,"close":265.69,"low":265.5,"high":268.0},{"date":"2018-09-18T00:00:00.000","open":266.88,"close":265.79,"low":265.67,"high":267.0},{"date":"2018-09-19T00:00:00.000","open":267.48,"close":266.69,"low":265.9,"high":267.48},{"date":"2018-09-20T00:00:00.000","open":266.05,"close":266.54,"low":266.05,"high":266.92},{"date":"2018-09-21T00:00:00.000","open":267.45,"close":267.7,"low":266.37,"high":267.9},{"date":"2018-09-25T00:00:00.000","open":267.8,"close":266.53,"low":266.0,"high":267.8},{"date":"2018-09-26T00:00:00.000","open":266.95,"close":267.1,"low":266.5,"high":267.15},{"date":"2018-09-27T00:00:00.000","open":267.8,"close":266.3,"low":265.98,"high":267.8},{"date":"2018-09-28T00:00:00.000","open":266.0,"close":264.06,"low":263.6,"high":266.0},{"date":"2018-10-08T00:00:00.000","open":268.49,"close":266.98,"low":264.6,"high":268.49},{"date":"2018-10-09T00:00:00.000","open":267.49,"close":266.72,"low":266.08,"high":267.49},{"date":"2018-10-10T00:00:00.000","open":267.3,"close":266.46,"low":266.0,"high":267.3},{"date":"2018-10-11T00:00:00.000","open":266.68,"close":268.28,"low":266.3,"high":268.3},{"date":"2018-10-12T00:00:00.000","open":269.45,"close":271.35,"low":268.31,"high":272.35},{"date":"2018-10-15T00:00:00.000","open":272.68,"close":274.45,"low":270.11,"high":274.8},{"date":"2018-10-16T00:00:00.000","open":275.12,"close":274.25,"low":273.51,"high":275.4},{"date":"2018-10-17T00:00:00.000","open":275.25,"close":273.74,"low":273.2,"high":275.25},{"date":"2018-10-18T00:00:00.000","open":274.76,"close":273.65,"low":273.39,"high":274.76},{"date":"2018-10-19T00:00:00.000","open":274.49,"close":274.2,"low":274.06,"high":275.38},{"date":"2018-10-22T00:00:00.000","open":275.0,"close":274.7,"low":274.2,"high":275.1},{"date":"2018-10-23T00:00:00.000","open":274.95,"close":276.32,"low":273.6,"high":276.69},{"date":"2018-10-24T00:00:00.000","open":277.65,"close":276.21,"low":275.9,"high":277.96},{"date":"2018-10-25T00:00:00.000","open":276.45,"close":276.5,"low":270.01,"high":278.0},{"date":"2018-10-26T00:00:00.000","open":277.35,"close":277.48,"low":276.36,"high":277.5},{"date":"2018-10-29T00:00:00.000","open":277.5,"close":277.2,"low":276.7,"high":278.6},{"date":"2018-10-30T00:00:00.000","open":277.3,"close":275.8,"low":275.8,"high":277.39},{"date":"2018-10-31T00:00:00.000","open":275.95,"close":273.8,"low":273.8,"high":276.94},{"date":"2018-11-01T00:00:00.000","open":275.02,"close":274.85,"low":273.5,"high":275.02},{"date":"2018-11-02T00:00:00.000","open":275.66,"close":274.34,"low":274.34,"high":275.9},{"date":"2018-11-05T00:00:00.000","open":275.5,"close":275.52,"low":273.82,"high":275.79},{"date":"2018-11-06T00:00:00.000","open":276.32,"close":274.86,"low":274.7,"high":276.32},{"date":"2018-11-07T00:00:00.000","open":276.52,"close":275.22,"low":274.4,"high":276.52},{"date":"2018-11-08T00:00:00.000","open":276.09,"close":273.86,"low":273.7,"high":276.09},{"date":"2018-11-09T00:00:00.000","open":274.3,"close":273.48,"low":273.39,"high":274.55},{"date":"2018-11-12T00:00:00.000","open":275.0,"close":271.25,"low":271.11,"high":275.0},{"date":"2018-11-13T00:00:00.000","open":272.02,"close":270.6,"low":270.3,"high":272.02},{"date":"2018-11-14T00:00:00.000","open":270.6,"close":270.13,"low":269.85,"high":270.8},{"date":"2018-11-15T00:00:00.000","open":270.45,"close":272.09,"low":269.66,"high":272.1},{"date":"2018-11-16T00:00:00.000","open":272.09,"close":272.69,"low":270.53,"high":272.73},{"date":"2018-11-19T00:00:00.000","open":273.47,"close":273.71,"low":272.12,"high":274.1},{"date":"2018-11-20T00:00:00.000","open":273.98,"close":274.42,"low":273.5,"high":274.55},{"date":"2018-11-21T00:00:00.000","open":274.75,"close":274.38,"low":273.51,"high":275.04},{"date":"2018-11-22T00:00:00.000","open":274.75,"close":274.65,"low":273.52,"high":274.95},{"date":"2018-11-23T00:00:00.000","open":274.65,"close":274.61,"low":274.6,"high":275.35},{"date":"2018-11-26T00:00:00.000","open":274.4,"close":275.0,"low":274.1,"high":275.2},{"date":"2018-11-27T00:00:00.000","open":275.0,"close":274.19,"low":274.0,"high":275.01},{"date":"2018-11-28T00:00:00.000","open":275.2,"close":272.9,"low":272.6,"high":275.2},{"date":"2018-11-29T00:00:00.000","open":273.49,"close":274.6,"low":272.8,"high":275.05},{"date":"2018-11-30T00:00:00.000","open":273.91,"close":274.65,"low":273.91,"high":275.88},{"date":"2018-12-03T00:00:00.000","open":274.95,"close":274.27,"low":273.65,"high":274.95},{"date":"2018-12-04T00:00:00.000","open":275.6,"close":274.06,"low":273.9,"high":275.6},{"date":"2018-12-05T00:00:00.000","open":274.39,"close":274.28,"low":274.03,"high":274.7},{"date":"2018-12-06T00:00:00.000","open":274.69,"close":275.3,"low":274.18,"high":275.87},{"date":"2018-12-07T00:00:00.000","open":276.29,"close":275.8,"low":275.01,"high":276.42},{"date":"2018-12-10T00:00:00.000","open":276.67,"close":278.83,"low":276.0,"high":279.0},{"date":"2018-12-11T00:00:00.000","open":278.83,"close":278.09,"low":277.85,"high":278.83},{"date":"2018-12-12T00:00:00.000","open":278.09,"close":277.45,"low":277.0,"high":278.69},{"date":"2018-12-13T00:00:00.000","open":277.85,"close":278.26,"low":276.8,"high":278.5},{"date":"2018-12-14T00:00:00.000","open":277.5,"close":277.48,"low":276.61,"high":277.5},{"date":"2018-12-17T00:00:00.000","open":277.5,"close":276.8,"low":276.3,"high":277.5},{"date":"2018-12-18T00:00:00.000","open":278.0,"close":278.59,"low":276.99,"high":278.6},{"date":"2018-12-19T00:00:00.000","open":278.81,"close":278.89,"low":278.4,"high":278.94},{"date":"2018-12-20T00:00:00.000","open":279.0,"close":278.99,"low":278.0,"high":279.8},{"date":"2018-12-21T00:00:00.000","open":280.8,"close":280.96,"low":279.01,"high":281.2},{"date":"2018-12-24T00:00:00.000","open":281.28,"close":281.76,"low":280.5,"high":282.4},{"date":"2018-12-25T00:00:00.000","open":282.25,"close":283.4,"low":281.3,"high":284.0},{"date":"2018-12-26T00:00:00.000","open":284.0,"close":284.21,"low":283.1,"high":284.49},{"date":"2018-12-27T00:00:00.000","open":284.21,"close":282.87,"low":282.8,"high":284.21},{"date":"2018-12-28T00:00:00.000","open":283.99,"close":284.6,"low":283.0,"high":284.9},{"date":"2019-01-02T00:00:00.000","open":283.98,"close":285.8,"low":283.98,"high":285.88},{"date":"2019-01-03T00:00:00.000","open":285.89,"close":287.31,"low":285.3,"high":287.98},{"date":"2019-01-04T00:00:00.000","open":287.31,"close":287.49,"low":285.72,"high":289.3},{"date":"2019-01-07T00:00:00.000","open":287.49,"close":286.18,"low":284.8,"high":288.0},{"date":"2019-01-08T00:00:00.000","open":287.37,"close":284.75,"low":284.6,"high":287.37},{"date":"2019-01-09T00:00:00.000","open":286.0,"close":283.88,"low":283.65,"high":286.0},{"date":"2019-01-10T00:00:00.000","open":285.0,"close":283.84,"low":282.51,"high":285.3},{"date":"2019-01-11T00:00:00.000","open":284.99,"close":283.2,"low":282.61,"high":284.99},{"date":"2019-01-14T00:00:00.000","open":283.49,"close":283.5,"low":282.03,"high":283.5},{"date":"2019-01-15T00:00:00.000","open":283.95,"close":282.32,"low":282.2,"high":284.25},{"date":"2019-01-16T00:00:00.000","open":284.0,"close":282.97,"low":282.02,"high":284.0},{"date":"2019-01-17T00:00:00.000","open":283.3,"close":283.1,"low":282.2,"high":283.4},{"date":"2019-01-18T00:00:00.000","open":284.0,"close":283.28,"low":283.1,"high":284.0},{"date":"2019-01-21T00:00:00.000","open":284.0,"close":282.18,"low":281.87,"high":284.0},{"date":"2019-01-22T00:00:00.000","open":282.6,"close":282.82,"low":279.35,"high":282.89},{"date":"2019-01-23T00:00:00.000","open":284.0,"close":282.34,"low":282.13,"high":284.0},{"date":"2019-01-24T00:00:00.000","open":283.49,"close":282.6,"low":282.1,"high":283.49},{"date":"2019-01-25T00:00:00.000","open":282.6,"close":282.39,"low":281.7,"high":282.6},{"date":"2019-01-28T00:00:00.000","open":282.75,"close":284.45,"low":281.53,"high":284.8},{"date":"2019-01-29T00:00:00.000","open":284.98,"close":285.92,"low":283.55,"high":286.1},{"date":"2019-01-30T00:00:00.000","open":286.7,"close":286.72,"low":286.1,"high":293.49},{"date":"2019-01-31T00:00:00.000","open":286.55,"close":286.7,"low":285.61,"high":286.8},{"date":"2019-02-01T00:00:00.000","open":287.15,"close":287.42,"low":286.68,"high":287.85},{"date":"2019-02-11T00:00:00.000","open":286.51,"close":287.43,"low":286.51,"high":287.8},{"date":"2019-02-12T00:00:00.000","open":287.75,"close":287.8,"low":281.4,"high":291.8},{"date":"2019-02-13T00:00:00.000","open":288.49,"close":287.07,"low":287.07,"high":288.49},{"date":"2019-02-14T00:00:00.000","open":287.42,"close":286.5,"low":286.01,"high":288.16},{"date":"2019-02-15T00:00:00.000","open":286.7,"close":288.41,"low":286.06,"high":288.57},{"date":"2019-02-18T00:00:00.000","open":289.0,"close":289.98,"low":288.2,"high":290.08},{"date":"2019-02-19T00:00:00.000","open":290.8,"close":290.67,"low":289.1,"high":291.0},{"date":"2019-02-20T00:00:00.000","open":292.2,"close":292.33,"low":291.0,"high":293.18},{"date":"2019-02-21T00:00:00.000","open":293.8,"close":290.71,"low":290.56,"high":293.8},{"date":"2019-02-22T00:00:00.000","open":291.49,"close":288.91,"low":288.5,"high":291.49},{"date":"2019-02-25T00:00:00.000","open":288.91,"close":288.33,"low":287.62,"high":289.8},{"date":"2019-02-26T00:00:00.000","open":289.2,"close":288.0,"low":287.2,"high":289.2},{"date":"2019-02-27T00:00:00.000","open":288.97,"close":287.89,"low":280.6,"high":288.97},{"date":"2019-02-28T00:00:00.000","open":287.08,"close":286.02,"low":285.1,"high":287.98},{"date":"2019-03-01T00:00:00.000","open":288.2,"close":284.49,"low":284.4,"high":288.2},{"date":"2019-03-04T00:00:00.000","open":285.76,"close":280.71,"low":280.7,"high":285.76},{"date":"2019-03-05T00:00:00.000","open":280.73,"close":279.5,"low":278.0,"high":280.73},{"date":"2019-03-06T00:00:00.000","open":280.97,"close":281.25,"low":278.5,"high":281.5},{"date":"2019-03-07T00:00:00.000","open":281.25,"close":280.0,"low":279.7,"high":284.49},{"date":"2019-03-08T00:00:00.000","open":281.31,"close":282.54,"low":279.51,"high":282.55},{"date":"2019-03-11T00:00:00.000","open":283.5,"close":283.5,"low":282.2,"high":284.29},{"date":"2019-03-12T00:00:00.000","open":284.0,"close":282.8,"low":282.5,"high":284.0},{"date":"2019-03-13T00:00:00.000","open":283.98,"close":284.86,"low":283.0,"high":284.88},{"date":"2019-03-14T00:00:00.000","open":285.99,"close":284.14,"low":284.14,"high":285.99},{"date":"2019-03-15T00:00:00.000","open":284.14,"close":284.29,"low":282.6,"high":284.4},{"date":"2019-03-18T00:00:00.000","open":285.0,"close":284.28,"low":283.25,"high":285.0},{"date":"2019-03-19T00:00:00.000","open":284.85,"close":285.2,"low":283.03,"high":285.3},{"date":"2019-03-20T00:00:00.000","open":285.8,"close":284.59,"low":284.2,"high":285.8},{"date":"2019-03-21T00:00:00.000","open":285.48,"close":286.5,"low":283.7,"high":286.6},{"date":"2019-03-22T00:00:00.000","open":286.95,"close":286.5,"low":285.01,"high":286.95},{"date":"2019-03-25T00:00:00.000","open":286.88,"close":287.21,"low":286.0,"high":287.3},{"date":"2019-03-26T00:00:00.000","open":287.5,"close":287.65,"low":286.26,"high":288.18},{"date":"2019-03-27T00:00:00.000","open":287.65,"close":287.1,"low":286.67,"high":287.8},{"date":"2019-03-28T00:00:00.000","open":289.0,"close":286.49,"low":286.3,"high":289.0},{"date":"2019-03-29T00:00:00.000","open":285.61,"close":281.0,"low":281.0,"high":286.5},{"date":"2019-04-01T00:00:00.000","open":284.2,"close":282.0,"low":281.4,"high":284.2},{"date":"2019-04-02T00:00:00.000","open":283.0,"close":281.51,"low":281.35,"high":283.0},{"date":"2019-04-03T00:00:00.000","open":283.0,"close":282.05,"low":281.12,"high":283.0},{"date":"2019-04-04T00:00:00.000","open":283.0,"close":282.71,"low":281.71,"high":283.0},{"date":"2019-04-08T00:00:00.000","open":282.2,"close":283.62,"low":282.2,"high":283.89},{"date":"2019-04-09T00:00:00.000","open":283.62,"close":283.8,"low":283.62,"high":284.78},{"date":"2019-04-10T00:00:00.000","open":284.7,"close":285.1,"low":284.3,"high":285.2},{"date":"2019-04-11T00:00:00.000","open":285.45,"close":285.15,"low":284.35,"high":285.8},{"date":"2019-04-12T00:00:00.000","open":286.0,"close":282.8,"low":282.68,"high":286.0},{"date":"2019-04-15T00:00:00.000","open":283.45,"close":281.45,"low":281.2,"high":283.45},{"date":"2019-04-16T00:00:00.000","open":281.95,"close":281.38,"low":280.61,"high":282.2},{"date":"2019-04-17T00:00:00.000","open":281.49,"close":279.7,"low":279.2,"high":281.49},{"date":"2019-04-18T00:00:00.000","open":280.68,"close":278.7,"low":277.5,"high":280.68},{"date":"2019-04-19T00:00:00.000","open":280.2,"close":279.61,"low":278.07,"high":280.2},{"date":"2019-04-22T00:00:00.000","open":280.0,"close":280.12,"low":279.2,"high":282.0},{"date":"2019-04-23T00:00:00.000","open":280.95,"close":279.16,"low":278.2,"high":280.95},{"date":"2019-04-24T00:00:00.000","open":279.5,"close":278.5,"low":277.75,"high":279.5},{"date":"2019-04-25T00:00:00.000","open":280.0,"close":280.1,"low":278.11,"high":280.25},{"date":"2019-04-26T00:00:00.000","open":280.88,"close":281.0,"low":279.02,"high":281.0},{"date":"2019-04-29T00:00:00.000","open":281.98,"close":280.49,"low":279.99,"high":281.98},{"date":"2019-04-30T00:00:00.000","open":280.5,"close":280.88,"low":279.5,"high":280.98},{"date":"2019-05-06T00:00:00.000","open":283.0,"close":282.06,"low":281.8,"high":283.0},{"date":"2019-05-07T00:00:00.000","open":282.07,"close":281.75,"low":281.0,"high":282.3},{"date":"2019-05-08T00:00:00.000","open":280.71,"close":282.65,"low":280.71,"high":283.09},{"date":"2019-05-09T00:00:00.000","open":283.0,"close":283.5,"low":281.1,"high":283.97},{"date":"2019-05-10T00:00:00.000","open":282.8,"close":283.32,"low":282.8,"high":284.15},{"date":"2019-05-13T00:00:00.000","open":282.09,"close":285.05,"low":282.09,"high":285.35},{"date":"2019-05-14T00:00:00.000","open":286.12,"close":288.7,"low":285.0,"high":289.48},{"date":"2019-05-15T00:00:00.000","open":289.5,"close":287.59,"low":287.5,"high":289.5},{"date":"2019-05-16T00:00:00.000","open":289.45,"close":288.71,"low":288.1,"high":289.45},{"date":"2019-05-17T00:00:00.000","open":289.35,"close":288.0,"low":286.85,"high":289.35},{"date":"2019-05-20T00:00:00.000","open":289.0,"close":287.19,"low":286.23,"high":289.0},{"date":"2019-05-21T00:00:00.000","open":287.89,"close":286.6,"low":286.06,"high":287.89},{"date":"2019-05-22T00:00:00.000","open":287.0,"close":286.37,"low":285.3,"high":287.0},{"date":"2019-05-23T00:00:00.000","open":286.37,"close":286.61,"low":285.91,"high":287.04},{"date":"2019-05-24T00:00:00.000","open":288.48,"close":288.54,"low":287.0,"high":288.83},{"date":"2019-05-27T00:00:00.000","open":288.75,"close":288.37,"low":287.55,"high":288.75},{"date":"2019-05-28T00:00:00.000","open":288.88,"close":288.5,"low":287.8,"high":288.88},{"date":"2019-05-29T00:00:00.000","open":287.51,"close":288.69,"low":287.0,"high":288.7},{"date":"2019-05-30T00:00:00.000","open":287.95,"close":287.1,"low":287.0,"high":288.99},{"date":"2019-05-31T00:00:00.000","open":288.37,"close":290.8,"low":287.5,"high":290.87},{"date":"2019-06-03T00:00:00.000","open":291.0,"close":294.51,"low":290.89,"high":294.57},{"date":"2019-06-04T00:00:00.000","open":295.49,"close":297.59,"low":294.3,"high":297.66},{"date":"2019-06-05T00:00:00.000","open":297.59,"close":298.97,"low":295.9,"high":299.08},{"date":"2019-06-06T00:00:00.000","open":300.0,"close":299.32,"low":297.6,"high":301.0},{"date":"2019-06-10T00:00:00.000","open":299.32,"close":298.77,"low":298.2,"high":299.9},{"date":"2019-06-11T00:00:00.000","open":299.5,"close":297.0,"low":297.0,"high":299.5},{"date":"2019-06-12T00:00:00.000","open":298.0,"close":299.61,"low":296.08,"high":300.51},{"date":"2019-06-13T00:00:00.000","open":299.61,"close":300.41,"low":299.01,"high":300.5},{"date":"2019-06-14T00:00:00.000","open":301.45,"close":305.04,"low":299.6,"high":305.37},{"date":"2019-06-17T00:00:00.000","open":306.0,"close":301.35,"low":301.2,"high":306.01},{"date":"2019-06-18T00:00:00.000","open":301.5,"close":303.6,"low":301.5,"high":304.0},{"date":"2019-06-19T00:00:00.000","open":304.95,"close":302.21,"low":300.0,"high":305.0},{"date":"2019-06-20T00:00:00.000","open":305.3,"close":308.58,"low":301.01,"high":310.0},{"date":"2019-06-21T00:00:00.000","open":310.0,"close":311.0,"low":307.8,"high":313.9},{"date":"2019-06-24T00:00:00.000","open":312.0,"close":313.26,"low":310.7,"high":314.66},{"date":"2019-06-25T00:00:00.000","open":315.99,"close":319.91,"low":313.8,"high":322.0},{"date":"2019-06-26T00:00:00.000","open":321.0,"close":314.44,"low":310.02,"high":321.0},{"date":"2019-06-27T00:00:00.000","open":315.0,"close":313.89,"low":312.0,"high":316.0},{"date":"2019-06-28T00:00:00.000","open":312.1,"close":314.43,"low":312.1,"high":317.85},{"date":"2019-07-01T00:00:00.000","open":313.66,"close":307.6,"low":306.2,"high":316.65},{"date":"2019-07-02T00:00:00.000","open":306.8,"close":309.77,"low":306.8,"high":310.09},{"date":"2019-07-03T00:00:00.000","open":310.88,"close":318.0,"low":309.51,"high":321.8},{"date":"2019-07-04T00:00:00.000","open":318.0,"close":315.01,"low":314.52,"high":318.0},{"date":"2019-07-05T00:00:00.000","open":315.95,"close":315.71,"low":315.0,"high":317.0},{"date":"2019-07-08T00:00:00.000","open":316.25,"close":314.07,"low":310.52,"high":316.25},{"date":"2019-07-09T00:00:00.000","open":314.88,"close":311.49,"low":311.12,"high":314.88},{"date":"2019-07-10T00:00:00.000","open":311.45,"close":311.14,"low":310.85,"high":312.39},{"date":"2019-07-11T00:00:00.000","open":312.49,"close":316.5,"low":306.99,"high":318.0},{"date":"2019-07-12T00:00:00.000","open":316.99,"close":314.6,"low":313.5,"high":317.89},{"date":"2019-07-15T00:00:00.000","open":314.99,"close":315.0,"low":313.51,"high":315.8},{"date":"2019-07-16T00:00:00.000","open":315.0,"close":315.38,"low":312.0,"high":315.6},{"date":"2019-07-17T00:00:00.000","open":315.8,"close":313.75,"low":313.3,"high":315.8},{"date":"2019-07-18T00:00:00.000","open":314.45,"close":316.55,"low":313.45,"high":318.1},{"date":"2019-07-19T00:00:00.000","open":317.96,"close":320.45,"low":316.0,"high":321.98},{"date":"2019-07-22T00:00:00.000","open":329.99,"close":318.45,"low":317.5,"high":329.99},{"date":"2019-07-23T00:00:00.000","open":320.0,"close":316.45,"low":315.8,"high":320.0},{"date":"2019-07-24T00:00:00.000","open":316.66,"close":317.55,"low":316.66,"high":319.0},{"date":"2019-07-25T00:00:00.000","open":319.0,"close":317.67,"low":316.03,"high":319.97},{"date":"2019-07-26T00:00:00.000","open":319.97,"close":316.84,"low":315.2,"high":319.97},{"date":"2019-07-29T00:00:00.000","open":318.8,"close":317.13,"low":315.5,"high":318.8},{"date":"2019-07-30T00:00:00.000","open":320.0,"close":318.47,"low":316.9,"high":320.0},{"date":"2019-07-31T00:00:00.000","open":318.66,"close":319.94,"low":318.0,"high":320.0},{"date":"2019-08-01T00:00:00.000","open":321.0,"close":315.21,"low":314.44,"high":329.04},{"date":"2019-08-02T00:00:00.000","open":317.0,"close":322.67,"low":314.1,"high":324.0},{"date":"2019-08-05T00:00:00.000","open":323.3,"close":331.99,"low":313.33,"high":332.6},{"date":"2019-08-06T00:00:00.000","open":333.6,"close":333.07,"low":332.0,"high":337.4},{"date":"2019-08-07T00:00:00.000","open":333.75,"close":340.3,"low":330.55,"high":340.5},{"date":"2019-08-08T00:00:00.000","open":345.0,"close":343.33,"low":340.5,"high":346.49},{"date":"2019-08-09T00:00:00.000","open":342.0,"close":343.4,"low":340.02,"high":345.0},{"date":"2019-08-12T00:00:00.000","open":344.35,"close":341.16,"low":341.13,"high":344.95},{"date":"2019-08-13T00:00:00.000","open":345.88,"close":350.0,"low":342.84,"high":350.02},{"date":"2019-08-14T00:00:00.000","open":350.49,"close":341.65,"low":340.0,"high":352.05},{"date":"2019-08-15T00:00:00.000","open":347.0,"close":344.6,"low":342.86,"high":347.5},{"date":"2019-08-16T00:00:00.000","open":351.7,"close":345.7,"low":344.06,"high":351.7},{"date":"2019-08-19T00:00:00.000","open":345.7,"close":344.28,"low":343.18,"high":345.92},{"date":"2019-08-20T00:00:00.000","open":342.28,"close":343.13,"low":341.22,"high":343.5},{"date":"2019-08-21T00:00:00.000","open":344.75,"close":342.5,"low":342.5,"high":344.75},{"date":"2019-08-22T00:00:00.000","open":345.0,"close":343.8,"low":342.01,"high":345.0},{"date":"2019-08-23T00:00:00.000","open":341.5,"close":343.0,"low":341.5,"high":344.7},{"date":"2019-08-26T00:00:00.000","open":345.0,"close":355.09,"low":342.2,"high":358.0},{"date":"2019-08-27T00:00:00.000","open":357.0,"close":355.72,"low":353.1,"high":357.0},{"date":"2019-08-28T00:00:00.000","open":356.45,"close":357.2,"low":355.2,"high":359.0},{"date":"2019-08-29T00:00:00.000","open":360.0,"close":358.9,"low":356.2,"high":369.24},{"date":"2019-08-30T00:00:00.000","open":358.9,"close":354.09,"low":353.0,"high":358.9},{"date":"2019-09-02T00:00:00.000","open":356.0,"close":352.99,"low":352.01,"high":356.0},{"date":"2019-09-03T00:00:00.000","open":354.25,"close":355.2,"low":353.41,"high":355.5},{"date":"2019-09-04T00:00:00.000","open":356.88,"close":356.89,"low":355.01,"high":360.1},{"date":"2019-09-05T00:00:00.000","open":358.0,"close":358.03,"low":355.68,"high":359.89},{"date":"2019-09-06T00:00:00.000","open":358.88,"close":348.74,"low":347.1,"high":358.88},{"date":"2019-09-09T00:00:00.000","open":350.0,"close":348.2,"low":345.15,"high":352.41},{"date":"2019-09-10T00:00:00.000","open":349.95,"close":343.38,"low":342.22,"high":349.95},{"date":"2019-09-11T00:00:00.000","open":347.0,"close":344.09,"low":341.11,"high":347.0},{"date":"2019-09-12T00:00:00.000","open":347.0,"close":344.8,"low":342.36,"high":347.0},{"date":"2019-09-16T00:00:00.000","open":344.9,"close":344.4,"low":343.8,"high":346.0},{"date":"2019-09-17T00:00:00.000","open":345.85,"close":343.7,"low":340.0,"high":346.85},{"date":"2019-09-18T00:00:00.000","open":345.28,"close":344.84,"low":343.1,"high":345.49},{"date":"2019-09-19T00:00:00.000","open":345.75,"close":343.52,"low":342.0,"high":346.0},{"date":"2019-09-20T00:00:00.000","open":344.58,"close":345.14,"low":343.59,"high":345.96},{"date":"2019-09-23T00:00:00.000","open":347.0,"close":348.69,"low":343.0,"high":350.0},{"date":"2019-09-24T00:00:00.000","open":350.5,"close":349.87,"low":347.66,"high":351.48},{"date":"2019-09-25T00:00:00.000","open":352.59,"close":352.15,"low":348.01,"high":352.98},{"date":"2019-09-26T00:00:00.000","open":354.0,"close":347.2,"low":347.15,"high":354.0},{"date":"2019-09-27T00:00:00.000","open":346.02,"close":345.25,"low":344.44,"high":349.5},{"date":"2019-09-30T00:00:00.000","open":343.33,"close":344.49,"low":342.03,"high":347.99},{"date":"2019-10-08T00:00:00.000","open":344.33,"close":344.0,"low":342.6,"high":344.46},{"date":"2019-10-09T00:00:00.000","open":349.0,"close":348.39,"low":344.1,"high":349.0},{"date":"2019-10-10T00:00:00.000","open":350.0,"close":346.41,"low":343.01,"high":350.0},{"date":"2019-10-11T00:00:00.000","open":347.68,"close":344.56,"low":342.56,"high":347.68},{"date":"2019-10-14T00:00:00.000","open":344.56,"close":339.84,"low":337.95,"high":344.56},{"date":"2019-10-15T00:00:00.000","open":341.48,"close":341.11,"low":339.01,"high":341.8},{"date":"2019-10-16T00:00:00.000","open":335.0,"close":340.14,"low":335.0,"high":342.5},{"date":"2019-10-17T00:00:00.000","open":343.0,"close":341.47,"low":338.01,"high":343.0},{"date":"2019-10-18T00:00:00.000","open":341.47,"close":340.36,"low":339.0,"high":342.58},{"date":"2019-10-21T00:00:00.000","open":341.35,"close":340.77,"low":339.01,"high":341.35},{"date":"2019-10-22T00:00:00.000","open":342.5,"close":340.16,"low":338.61,"high":342.5},{"date":"2019-10-23T00:00:00.000","open":340.95,"close":340.58,"low":338.67,"high":341.0},{"date":"2019-10-24T00:00:00.000","open":285.0,"close":339.94,"low":285.0,"high":343.0},{"date":"2019-10-25T00:00:00.000","open":341.5,"close":343.8,"low":340.4,"high":344.0},{"date":"2019-10-28T00:00:00.000","open":345.75,"close":343.64,"low":342.11,"high":346.0},{"date":"2019-10-29T00:00:00.000","open":346.0,"close":340.68,"low":339.8,"high":346.0},{"date":"2019-10-30T00:00:00.000","open":340.35,"close":339.8,"low":338.21,"high":340.75},{"date":"2019-10-31T00:00:00.000","open":340.95,"close":340.3,"low":339.35,"high":340.95},{"date":"2019-11-01T00:00:00.000","open":340.3,"close":343.27,"low":340.3,"high":343.66},{"date":"2019-11-04T00:00:00.000","open":342.65,"close":342.52,"low":341.6,"high":343.97},{"date":"2019-11-05T00:00:00.000","open":345.0,"close":340.99,"low":340.4,"high":345.0},{"date":"2019-11-06T00:00:00.000","open":343.0,"close":336.05,"low":335.01,"high":343.0},{"date":"2019-11-07T00:00:00.000","open":337.0,"close":335.84,"low":335.2,"high":337.79},{"date":"2019-11-08T00:00:00.000","open":335.38,"close":331.4,"low":329.0,"high":335.38},{"date":"2019-11-11T00:00:00.000","open":335.0,"close":330.93,"low":327.02,"high":335.0},{"date":"2019-11-12T00:00:00.000","open":333.0,"close":327.82,"low":326.0,"high":333.0},{"date":"2019-11-13T00:00:00.000","open":328.98,"close":330.9,"low":321.4,"high":331.2},{"date":"2019-11-14T00:00:00.000","open":330.0,"close":331.98,"low":330.0,"high":332.4},{"date":"2019-11-15T00:00:00.000","open":333.0,"close":331.12,"low":330.62,"high":333.0},{"date":"2019-11-18T00:00:00.000","open":331.12,"close":330.79,"low":330.56,"high":331.7},{"date":"2019-11-19T00:00:00.000","open":333.0,"close":332.45,"low":329.51,"high":333.6},{"date":"2019-11-20T00:00:00.000","open":333.88,"close":333.6,"low":331.52,"high":334.3},{"date":"2019-11-21T00:00:00.000","open":334.98,"close":333.43,"low":332.78,"high":334.98},{"date":"2019-11-22T00:00:00.000","open":334.68,"close":333.9,"low":331.55,"high":334.68},{"date":"2019-11-25T00:00:00.000","open":334.36,"close":330.89,"low":330.59,"high":334.36},{"date":"2019-11-26T00:00:00.000","open":332.88,"close":330.89,"low":329.05,"high":332.88},{"date":"2019-11-27T00:00:00.000","open":331.95,"close":331.5,"low":329.5,"high":331.95},{"date":"2019-11-28T00:00:00.000","open":332.16,"close":330.6,"low":329.65,"high":332.16},{"date":"2019-11-29T00:00:00.000","open":329.09,"close":331.69,"low":329.09,"high":331.7},{"date":"2019-12-02T00:00:00.000","open":332.36,"close":331.31,"low":330.0,"high":332.36},{"date":"2019-12-03T00:00:00.000","open":331.4,"close":333.0,"low":331.02,"high":333.0},{"date":"2019-12-04T00:00:00.000","open":333.85,"close":339.22,"low":333.5,"high":339.3},{"date":"2019-12-05T00:00:00.000","open":339.98,"close":336.49,"low":335.5,"high":339.98},{"date":"2019-12-06T00:00:00.000","open":337.68,"close":334.6,"low":334.26,"high":337.68},{"date":"2019-12-09T00:00:00.000","open":337.1,"close":332.31,"low":331.61,"high":337.1},{"date":"2019-12-10T00:00:00.000","open":334.49,"close":333.43,"low":331.7,"high":334.49},{"date":"2019-12-11T00:00:00.000","open":332.91,"close":332.68,"low":332.34,"high":333.53},{"date":"2019-12-12T00:00:00.000","open":334.0,"close":334.69,"low":332.1,"high":334.85},{"date":"2019-12-13T00:00:00.000","open":335.0,"close":331.75,"low":330.0,"high":336.9},{"date":"2019-12-16T00:00:00.000","open":332.68,"close":334.16,"low":330.2,"high":334.16},{"date":"2019-12-17T00:00:00.000","open":334.86,"close":333.71,"low":333.0,"high":334.86},{"date":"2019-12-18T00:00:00.000","open":334.95,"close":334.25,"low":333.24,"high":334.95},{"date":"2019-12-19T00:00:00.000","open":334.9,"close":333.52,"low":332.8,"high":334.9},{"date":"2019-12-20T00:00:00.000","open":334.88,"close":334.89,"low":333.5,"high":334.98},{"date":"2019-12-23T00:00:00.000","open":335.36,"close":336.08,"low":333.05,"high":336.32},{"date":"2019-12-24T00:00:00.000","open":337.0,"close":336.96,"low":335.43,"high":337.59},{"date":"2019-12-25T00:00:00.000","open":337.88,"close":338.59,"low":336.62,"high":339.55},{"date":"2019-12-26T00:00:00.000","open":339.45,"close":339.84,"low":338.36,"high":340.1},{"date":"2019-12-27T00:00:00.000","open":341.86,"close":340.47,"low":338.11,"high":342.29},{"date":"2019-12-30T00:00:00.000","open":340.7,"close":340.43,"low":340.32,"high":342.5},{"date":"2019-12-31T00:00:00.000","open":340.4,"close":340.8,"low":340.4,"high":343.5},{"date":"2020-01-02T00:00:00.000","open":341.95,"close":341.91,"low":340.8,"high":343.0},{"date":"2020-01-03T00:00:00.000","open":342.98,"close":347.3,"low":340.9,"high":347.48},{"date":"2020-01-06T00:00:00.000","open":350.0,"close":354.55,"low":347.0,"high":355.78},{"date":"2020-01-07T00:00:00.000","open":356.0,"close":351.35,"low":350.0,"high":356.0},{"date":"2020-01-08T00:00:00.000","open":352.99,"close":356.61,"low":350.15,"high":361.0},{"date":"2020-01-09T00:00:00.000","open":355.55,"close":345.84,"low":344.0,"high":358.6},{"date":"2020-01-10T00:00:00.000","open":354.0,"close":346.79,"low":345.01,"high":354.0},{"date":"2020-01-13T00:00:00.000","open":347.45,"close":345.7,"low":345.5,"high":348.0},{"date":"2020-01-14T00:00:00.000","open":347.58,"close":342.96,"low":340.5,"high":347.58},{"date":"2020-01-15T00:00:00.000","open":343.98,"close":344.97,"low":342.6,"high":345.85},{"date":"2020-01-16T00:00:00.000","open":347.0,"close":345.45,"low":344.8,"high":347.0},{"date":"2020-01-17T00:00:00.000","open":347.0,"close":344.75,"low":343.9,"high":347.0},{"date":"2020-01-20T00:00:00.000","open":345.01,"close":345.2,"low":344.0,"high":345.6},{"date":"2020-01-21T00:00:00.000","open":345.98,"close":348.2,"low":345.1,"high":348.8},{"date":"2020-01-22T00:00:00.000","open":342.0,"close":345.86,"low":342.0,"high":347.85},{"date":"2020-01-23T00:00:00.000","open":346.0,"close":347.88,"low":345.7,"high":348.1},{"date":"2020-02-03T00:00:00.000","open":349.0,"close":356.11,"low":349.0,"high":358.0},{"date":"2020-02-04T00:00:00.000","open":357.8,"close":354.06,"low":353.61,"high":357.8},{"date":"2020-02-05T00:00:00.000","open":356.0,"close":351.7,"low":349.5,"high":356.0},{"date":"2020-02-06T00:00:00.000","open":351.7,"close":349.39,"low":348.5,"high":351.7},{"date":"2020-02-07T00:00:00.000","open":353.0,"close":351.81,"low":350.1,"high":353.0},{"date":"2020-02-10T00:00:00.000","open":354.0,"close":353.0,"low":351.15,"high":354.4},{"date":"2020-02-11T00:00:00.000","open":354.6,"close":352.43,"low":351.69,"high":354.6},{"date":"2020-02-12T00:00:00.000","open":352.64,"close":350.89,"low":350.02,"high":352.98},{"date":"2020-02-13T00:00:00.000","open":352.45,"close":353.46,"low":351.0,"high":353.99},{"date":"2020-02-14T00:00:00.000","open":354.8,"close":353.79,"low":352.9,"high":354.8},{"date":"2020-02-17T00:00:00.000","open":354.89,"close":355.29,"low":353.93,"high":355.85},{"date":"2020-02-18T00:00:00.000","open":356.0,"close":357.23,"low":354.82,"high":357.5},{"date":"2020-02-19T00:00:00.000","open":358.5,"close":361.11,"low":357.01,"high":361.5},{"date":"2020-02-20T00:00:00.000","open":364.0,"close":362.29,"low":359.0,"high":364.0},{"date":"2020-02-21T00:00:00.000","open":365.0,"close":369.78,"low":363.8,"high":370.0},{"date":"2020-02-24T00:00:00.000","open":372.8,"close":376.9,"low":369.31,"high":378.49},{"date":"2020-02-25T00:00:00.000","open":379.0,"close":369.53,"low":368.5,"high":381.0},{"date":"2020-02-26T00:00:00.000","open":374.0,"close":371.76,"low":369.5,"high":374.0},{"date":"2020-02-27T00:00:00.000","open":373.16,"close":371.3,"low":367.3,"high":373.16},{"date":"2020-02-28T00:00:00.000","open":371.3,"close":365.36,"low":365.35,"high":373.2},{"date":"2020-03-02T00:00:00.000","open":368.88,"close":359.04,"low":353.0,"high":368.88},{"date":"2020-03-03T00:00:00.000","open":362.5,"close":358.64,"low":356.8,"high":362.5},{"date":"2020-03-04T00:00:00.000","open":361.98,"close":365.0,"low":358.82,"high":368.0},{"date":"2020-03-05T00:00:00.000","open":367.58,"close":366.49,"low":364.01,"high":367.58},{"date":"2020-03-06T00:00:00.000","open":370.0,"close":372.4,"low":366.49,"high":375.35},{"date":"2020-03-09T00:00:00.000","open":373.67,"close":373.46,"low":367.27,"high":377.8},{"date":"2020-03-10T00:00:00.000","open":373.46,"close":367.01,"low":365.5,"high":373.69},{"date":"2020-03-11T00:00:00.000","open":368.88,"close":370.0,"low":366.2,"high":370.0},{"date":"2020-03-12T00:00:00.000","open":373.0,"close":366.49,"low":364.8,"high":373.0},{"date":"2020-03-13T00:00:00.000","open":369.0,"close":356.02,"low":348.98,"high":369.0},{"date":"2020-03-16T00:00:00.000","open":358.88,"close":345.0,"low":341.0,"high":358.88},{"date":"2020-03-17T00:00:00.000","open":340.0,"close":331.07,"low":328.15,"high":340.0},{"date":"2020-03-18T00:00:00.000","open":332.98,"close":338.39,"low":329.01,"high":346.0},{"date":"2020-03-19T00:00:00.000","open":339.75,"close":336.15,"low":331.0,"high":342.0},{"date":"2020-03-20T00:00:00.000","open":337.0,"close":340.0,"low":333.18,"high":340.5},{"date":"2020-03-23T00:00:00.000","open":342.98,"close":339.2,"low":337.1,"high":342.98},{"date":"2020-03-24T00:00:00.000","open":343.0,"close":356.71,"low":339.0,"high":358.96},{"date":"2020-03-25T00:00:00.000","open":363.0,"close":362.98,"low":358.01,"high":372.0},{"date":"2020-03-26T00:00:00.000","open":367.98,"close":362.0,"low":361.2,"high":367.98},{"date":"2020-03-27T00:00:00.000","open":367.0,"close":365.45,"low":364.12,"high":367.98},{"date":"2020-03-30T00:00:00.000","open":367.7,"close":363.99,"low":363.01,"high":367.7},{"date":"2020-03-31T00:00:00.000","open":364.5,"close":364.27,"low":363.5,"high":365.55},{"date":"2020-04-01T00:00:00.000","open":364.98,"close":360.0,"low":355.08,"high":364.98},{"date":"2020-04-02T00:00:00.000","open":360.9,"close":360.53,"low":355.0,"high":361.5},{"date":"2020-04-03T00:00:00.000","open":361.3,"close":362.5,"low":360.23,"high":364.68},{"date":"2020-04-07T00:00:00.000","open":370.0,"close":371.0,"low":370.0,"high":377.48},{"date":"2020-04-08T00:00:00.000","open":372.1,"close":370.12,"low":368.2,"high":373.5},{"date":"2020-04-09T00:00:00.000","open":373.0,"close":370.3,"low":368.63,"high":373.0},{"date":"2020-04-10T00:00:00.000","open":370.3,"close":372.1,"low":360.93,"high":374.0},{"date":"2020-04-13T00:00:00.000","open":372.4,"close":371.95,"low":371.1,"high":373.79},{"date":"2020-04-14T00:00:00.000","open":373.8,"close":377.0,"low":371.09,"high":379.0},{"date":"2020-04-15T00:00:00.000","open":379.0,"close":374.01,"low":368.55,"high":380.3},{"date":"2020-04-16T00:00:00.000","open":378.0,"close":378.3,"low":372.71,"high":378.95},{"date":"2020-04-17T00:00:00.000","open":380.0,"close":369.92,"low":369.52,"high":386.36},{"date":"2020-04-20T00:00:00.000","open":372.99,"close":370.29,"low":366.96,"high":372.99},{"date":"2020-04-21T00:00:00.000","open":373.6,"close":374.64,"low":371.5,"high":374.8},{"date":"2020-04-22T00:00:00.000","open":372.0,"close":373.5,"low":366.0,"high":374.45},{"date":"2020-04-23T00:00:00.000","open":376.0,"close":378.8,"low":372.01,"high":380.1},{"date":"2020-04-24T00:00:00.000","open":384.9,"close":381.14,"low":379.18,"high":384.9},{"date":"2020-04-27T00:00:00.000","open":383.98,"close":380.45,"low":379.1,"high":383.98},{"date":"2020-04-28T00:00:00.000","open":378.09,"close":377.04,"low":375.2,"high":381.0},{"date":"2020-04-29T00:00:00.000","open":379.4,"close":378.1,"low":375.8,"high":379.4},{"date":"2020-04-30T00:00:00.000","open":378.79,"close":380.94,"low":377.0,"high":381.0},{"date":"2020-05-06T00:00:00.000","open":380.95,"close":380.3,"low":377.01,"high":380.95},{"date":"2020-05-07T00:00:00.000","open":381.0,"close":379.88,"low":377.85,"high":381.03},{"date":"2020-05-08T00:00:00.000","open":379.85,"close":383.5,"low":378.16,"high":383.5},{"date":"2020-05-11T00:00:00.000","open":384.6,"close":381.26,"low":380.3,"high":384.6},{"date":"2020-05-12T00:00:00.000","open":383.0,"close":380.99,"low":379.71,"high":383.0},{"date":"2020-05-13T00:00:00.000","open":383.0,"close":381.1,"low":380.11,"high":383.0},{"date":"2020-05-14T00:00:00.000","open":382.0,"close":383.49,"low":381.09,"high":383.7},{"date":"2020-05-15T00:00:00.000","open":384.83,"close":388.81,"low":382.28,"high":389.6},{"date":"2020-05-18T00:00:00.000","open":391.8,"close":398.21,"low":387.72,"high":399.8},{"date":"2020-05-19T00:00:00.000","open":402.6,"close":392.39,"low":391.0,"high":402.6},{"date":"2020-05-20T00:00:00.000","open":393.99,"close":396.73,"low":392.2,"high":397.2},{"date":"2020-05-21T00:00:00.000","open":400.0,"close":391.99,"low":391.81,"high":400.0},{"date":"2020-05-22T00:00:00.000","open":395.0,"close":392.0,"low":388.69,"high":395.0},{"date":"2020-05-25T00:00:00.000","open":393.6,"close":391.33,"low":391.0,"high":393.6},{"date":"2020-05-26T00:00:00.000","open":394.4,"close":393.16,"low":391.21,"high":394.4},{"date":"2020-05-27T00:00:00.000","open":393.99,"close":390.0,"low":388.87,"high":393.99},{"date":"2020-05-28T00:00:00.000","open":391.98,"close":392.41,"low":386.0,"high":392.75},{"date":"2020-05-29T00:00:00.000","open":392.9,"close":391.93,"low":390.1,"high":392.9},{"date":"2020-06-01T00:00:00.000","open":395.0,"close":395.99,"low":393.03,"high":396.59},{"date":"2020-06-02T00:00:00.000","open":397.4,"close":394.8,"low":394.01,"high":397.4},{"date":"2020-06-03T00:00:00.000","open":396.68,"close":391.2,"low":391.1,"high":396.68},{"date":"2020-06-04T00:00:00.000","open":392.95,"close":387.86,"low":386.29,"high":392.95},{"date":"2020-06-05T00:00:00.000","open":389.69,"close":387.84,"low":387.5,"high":390.95},{"date":"2020-06-08T00:00:00.000","open":390.8,"close":384.22,"low":380.79,"high":390.8},{"date":"2020-06-09T00:00:00.000","open":385.8,"close":384.61,"low":382.6,"high":385.8},{"date":"2020-06-10T00:00:00.000","open":385.78,"close":388.89,"low":385.3,"high":388.9},{"date":"2020-06-11T00:00:00.000","open":390.5,"close":391.9,"low":387.5,"high":392.3},{"date":"2020-06-12T00:00:00.000","open":389.12,"close":391.13,"low":389.12,"high":393.3},{"date":"2020-06-15T00:00:00.000","open":392.5,"close":388.53,"low":388.5,"high":393.5},{"date":"2020-06-16T00:00:00.000","open":389.6,"close":389.59,"low":386.0,"high":391.25},{"date":"2020-06-17T00:00:00.000","open":393.1,"close":390.5,"low":389.0,"high":393.1},{"date":"2020-06-18T00:00:00.000","open":390.6,"close":389.89,"low":388.78,"high":390.75},{"date":"2020-06-19T00:00:00.000","open":390.98,"close":390.67,"low":389.4,"high":391.2},{"date":"2020-06-22T00:00:00.000","open":394.6,"close":393.82,"low":390.15,"high":396.49},{"date":"2020-06-23T00:00:00.000","open":396.0,"close":394.5,"low":393.25,"high":396.0},{"date":"2020-06-24T00:00:00.000","open":397.8,"close":397.0,"low":394.85,"high":397.8},{"date":"2020-06-29T00:00:00.000","open":399.0,"close":397.15,"low":397.0,"high":399.0},{"date":"2020-06-30T00:00:00.000","open":397.02,"close":397.76,"low":396.85,"high":398.09},{"date":"2020-07-01T00:00:00.000","open":397.76,"close":400.82,"low":397.0,"high":401.0},{"date":"2020-07-02T00:00:00.000","open":401.0,"close":396.04,"low":395.93,"high":401.0},{"date":"2020-07-03T00:00:00.000","open":398.0,"close":397.55,"low":394.91,"high":398.5},{"date":"2020-07-06T00:00:00.000","open":398.0,"close":396.97,"low":396.45,"high":398.0},{"date":"2020-07-07T00:00:00.000","open":398.0,"close":397.46,"low":396.01,"high":398.2},{"date":"2020-07-08T00:00:00.000","open":399.0,"close":399.39,"low":396.55,"high":399.66},{"date":"2020-07-09T00:00:00.000","open":405.0,"close":401.99,"low":399.99,"high":405.0},{"date":"2020-07-10T00:00:00.000","open":404.5,"close":399.79,"low":399.0,"high":404.5},{"date":"2020-07-13T00:00:00.000","open":404.0,"close":401.18,"low":399.3,"high":404.0},{"date":"2020-07-14T00:00:00.000","open":403.99,"close":400.33,"low":399.0,"high":403.99},{"date":"2020-07-15T00:00:00.000","open":400.33,"close":400.39,"low":399.8,"high":401.75},{"date":"2020-07-16T00:00:00.000","open":401.75,"close":399.79,"low":399.3,"high":401.75},{"date":"2020-07-17T00:00:00.000","open":403.5,"close":397.44,"low":396.04,"high":403.5},{"date":"2020-07-20T00:00:00.000","open":398.0,"close":398.69,"low":397.51,"high":398.8},{"date":"2020-07-21T00:00:00.000","open":399.49,"close":401.66,"low":399.49,"high":402.5},{"date":"2020-07-22T00:00:00.000","open":401.66,"close":410.44,"low":401.66,"high":415.99},{"date":"2020-07-23T00:00:00.000","open":414.0,"close":412.65,"low":406.1,"high":414.0},{"date":"2020-07-24T00:00:00.000","open":412.01,"close":417.95,"low":412.01,"high":417.99},{"date":"2020-07-27T00:00:00.000","open":417.99,"close":426.85,"low":417.8,"high":430.48},{"date":"2020-07-28T00:00:00.000","open":427.03,"close":425.2,"low":423.0,"high":436.0},{"date":"2020-07-29T00:00:00.000","open":425.0,"close":427.07,"low":422.0,"high":428.88},{"date":"2020-07-30T00:00:00.000","open":427.0,"close":422.0,"low":422.0,"high":428.6},{"date":"2020-07-31T00:00:00.000","open":420.2,"close":428.97,"low":420.19,"high":429.0},{"date":"2020-08-03T00:00:00.000","open":428.99,"close":427.68,"low":425.5,"high":429.79},{"date":"2020-08-04T00:00:00.000","open":427.1,"close":428.09,"low":426.5,"high":428.8},{"date":"2020-08-05T00:00:00.000","open":428.29,"close":439.59,"low":427.11,"high":440.5},{"date":"2020-08-06T00:00:00.000","open":441.45,"close":442.99,"low":436.0,"high":443.25},{"date":"2020-08-07T00:00:00.000","open":446.0,"close":445.99,"low":443.5,"high":449.0},{"date":"2020-08-10T00:00:00.000","open":445.13,"close":441.9,"low":439.0,"high":446.8},{"date":"2020-08-11T00:00:00.000","open":442.98,"close":433.0,"low":430.1,"high":444.8},{"date":"2020-08-12T00:00:00.000","open":415.27,"close":407.0,"low":401.4,"high":428.5},{"date":"2020-08-13T00:00:00.000","open":407.85,"close":412.5,"low":407.85,"high":415.0},{"date":"2020-08-14T00:00:00.000","open":411.72,"close":416.54,"low":411.0,"high":422.77},{"date":"2020-08-17T00:00:00.000","open":416.54,"close":420.7,"low":415.7,"high":421.5},{"date":"2020-08-18T00:00:00.000","open":423.99,"close":430.0,"low":420.31,"high":430.42},{"date":"2020-08-19T00:00:00.000","open":431.2,"close":423.88,"low":422.0,"high":433.21},{"date":"2020-08-20T00:00:00.000","open":426.87,"close":415.6,"low":412.51,"high":426.87},{"date":"2020-08-21T00:00:00.000","open":414.1,"close":414.99,"low":412.0,"high":416.7},{"date":"2020-08-24T00:00:00.000","open":405.0,"close":415.71,"low":404.4,"high":417.0},{"date":"2020-08-25T00:00:00.000","open":417.99,"close":413.0,"low":412.6,"high":419.0},{"date":"2020-08-26T00:00:00.000","open":423.89,"close":412.58,"low":412.0,"high":423.89},{"date":"2020-08-27T00:00:00.000","open":412.9,"close":417.6,"low":411.11,"high":417.89},{"date":"2020-08-28T00:00:00.000","open":416.56,"close":418.18,"low":413.0,"high":423.0},{"date":"2020-08-31T00:00:00.000","open":419.69,"close":419.0,"low":417.56,"high":421.0},{"date":"2020-09-01T00:00:00.000","open":420.38,"close":423.98,"low":419.02,"high":424.04},{"date":"2020-09-02T00:00:00.000","open":424.9,"close":418.3,"low":418.3,"high":426.0},{"date":"2020-09-03T00:00:00.000","open":417.01,"close":414.5,"low":412.0,"high":420.39},{"date":"2020-09-04T00:00:00.000","open":415.5,"close":414.8,"low":412.11,"high":416.0},{"date":"2020-09-07T00:00:00.000","open":415.98,"close":413.22,"low":411.4,"high":424.05},{"date":"2020-09-08T00:00:00.000","open":413.99,"close":414.5,"low":412.08,"high":414.9},{"date":"2020-09-09T00:00:00.000","open":411.01,"close":414.78,"low":409.92,"high":415.79},{"date":"2020-09-10T00:00:00.000","open":414.0,"close":417.43,"low":413.18,"high":417.7},{"date":"2020-09-11T00:00:00.000","open":417.5,"close":416.29,"low":414.6,"high":419.5},{"date":"2020-09-14T00:00:00.000","open":416.98,"close":415.5,"low":415.5,"high":417.55},{"date":"2020-09-15T00:00:00.000","open":415.15,"close":417.03,"low":415.15,"high":418.0},{"date":"2020-09-16T00:00:00.000","open":417.99,"close":416.46,"low":414.89,"high":418.0},{"date":"2020-09-17T00:00:00.000","open":415.04,"close":413.7,"low":412.38,"high":417.0},{"date":"2020-09-18T00:00:00.000","open":413.0,"close":415.48,"low":411.28,"high":415.5},{"date":"2020-09-21T00:00:00.000","open":415.01,"close":415.27,"low":414.0,"high":416.25},{"date":"2020-09-22T00:00:00.000","open":414.0,"close":405.58,"low":398.86,"high":414.8},{"date":"2020-09-23T00:00:00.000","open":405.89,"close":400.67,"low":398.5,"high":407.8},{"date":"2020-09-24T00:00:00.000","open":400.0,"close":395.29,"low":394.0,"high":401.58},{"date":"2020-09-25T00:00:00.000","open":395.5,"close":400.0,"low":395.01,"high":400.4},{"date":"2020-09-28T00:00:00.000","open":398.2,"close":399.21,"low":397.5,"high":400.0},{"date":"2020-09-29T00:00:00.000","open":397.72,"close":403.8,"low":397.72,"high":404.5},{"date":"2020-09-30T00:00:00.000","open":404.5,"close":402.97,"low":402.77,"high":405.6},{"date":"2020-10-09T00:00:00.000","open":403.8,"close":404.49,"low":402.5,"high":405.8},{"date":"2020-10-12T00:00:00.000","open":406.0,"close":408.79,"low":404.65,"high":409.8},{"date":"2020-10-13T00:00:00.000","open":409.3,"close":406.63,"low":406.2,"high":409.7},{"date":"2020-10-14T00:00:00.000","open":407.48,"close":402.85,"low":399.8,"high":407.6},{"date":"2020-10-15T00:00:00.000","open":403.5,"close":402.3,"low":400.61,"high":404.48},{"date":"2020-10-16T00:00:00.000","open":401.25,"close":404.0,"low":400.65,"high":404.5},{"date":"2020-10-19T00:00:00.000","open":403.7,"close":404.4,"low":401.03,"high":404.45},{"date":"2020-10-20T00:00:00.000","open":404.96,"close":401.0,"low":401.0,"high":404.97},{"date":"2020-10-21T00:00:00.000","open":402.4,"close":404.1,"low":402.0,"high":404.8},{"date":"2020-10-22T00:00:00.000","open":402.91,"close":404.01,"low":402.91,"high":405.69},{"date":"2020-10-23T00:00:00.000","open":403.02,"close":402.74,"low":401.1,"high":404.0},{"date":"2020-10-26T00:00:00.000","open":405.0,"close":400.9,"low":400.2,"high":405.5},{"date":"2020-10-27T00:00:00.000","open":401.3,"close":404.02,"low":401.3,"high":404.49},{"date":"2020-10-29T00:00:00.000","open":403.78,"close":399.47,"low":398.7,"high":403.78},{"date":"2020-10-30T00:00:00.000","open":398.58,"close":397.21,"low":395.0,"high":399.0},{"date":"2020-11-02T00:00:00.000","open":397.98,"close":399.9,"low":397.6,"high":400.4},{"date":"2020-11-03T00:00:00.000","open":400.58,"close":401.56,"low":399.15,"high":402.2},{"date":"2020-11-04T00:00:00.000","open":402.02,"close":402.66,"low":402.02,"high":404.6},{"date":"2020-11-05T00:00:00.000","open":405.0,"close":402.37,"low":399.5,"high":405.0},{"date":"2020-11-06T00:00:00.000","open":403.66,"close":406.94,"low":403.66,"high":408.8},{"date":"2020-11-09T00:00:00.000","open":408.98,"close":406.2,"low":406.2,"high":409.28},{"date":"2020-11-10T00:00:00.000","open":405.15,"close":396.69,"low":392.0,"high":405.15},{"date":"2020-11-11T00:00:00.000","open":394.02,"close":396.0,"low":394.02,"high":396.0},{"date":"2020-11-12T00:00:00.000","open":395.2,"close":394.39,"low":392.2,"high":395.4},{"date":"2020-11-13T00:00:00.000","open":394.99,"close":395.93,"low":393.9,"high":396.5},{"date":"2020-11-16T00:00:00.000","open":396.38,"close":396.01,"low":395.25,"high":398.5},{"date":"2020-11-17T00:00:00.000","open":392.58,"close":395.8,"low":391.58,"high":396.8},{"date":"2020-11-18T00:00:00.000","open":394.68,"close":393.72,"low":392.4,"high":396.27},{"date":"2020-11-19T00:00:00.000","open":392.0,"close":391.5,"low":390.23,"high":394.2},{"date":"2020-11-20T00:00:00.000","open":390.06,"close":392.1,"low":390.05,"high":392.9},{"date":"2020-11-23T00:00:00.000","open":395.0,"close":391.65,"low":391.0,"high":395.0},{"date":"2020-11-24T00:00:00.000","open":390.9,"close":383.36,"low":381.51,"high":391.89},{"date":"2020-11-25T00:00:00.000","open":380.0,"close":378.45,"low":377.7,"high":381.85},{"date":"2020-11-26T00:00:00.000","open":379.9,"close":378.85,"low":278.39,"high":380.7},{"date":"2020-11-27T00:00:00.000","open":378.8,"close":377.5,"low":377.5,"high":379.81},{"date":"2020-11-30T00:00:00.000","open":377.0,"close":370.58,"low":366.0,"high":378.0},{"date":"2020-12-01T00:00:00.000","open":368.5,"close":372.99,"low":367.0,"high":373.1},{"date":"2020-12-02T00:00:00.000","open":374.88,"close":378.43,"low":374.88,"high":378.5},{"date":"2020-12-03T00:00:00.000","open":380.5,"close":382.98,"low":378.2,"high":382.99},{"date":"2020-12-04T00:00:00.000","open":382.6,"close":383.38,"low":379.01,"high":383.5},{"date":"2020-12-07T00:00:00.000","open":383.39,"close":382.52,"low":380.3,"high":383.39},{"date":"2020-12-08T00:00:00.000","open":380.33,"close":386.76,"low":380.33,"high":387.86},{"date":"2020-12-09T00:00:00.000","open":385.99,"close":384.75,"low":384.3,"high":388.2},{"date":"2020-12-10T00:00:00.000","open":384.75,"close":381.46,"low":381.0,"high":385.7},{"date":"2020-12-11T00:00:00.000","open":378.0,"close":381.46,"low":369.61,"high":384.1},{"date":"2020-12-14T00:00:00.000","open":381.6,"close":380.46,"low":380.45,"high":383.69},{"date":"2020-12-15T00:00:00.000","open":380.2,"close":383.8,"low":379.02,"high":384.09},{"date":"2020-12-16T00:00:00.000","open":384.0,"close":385.44,"low":383.5,"high":386.8},{"date":"2020-12-17T00:00:00.000","open":386.75,"close":388.7,"low":384.1,"high":388.8},{"date":"2020-12-18T00:00:00.000","open":389.0,"close":390.34,"low":388.22,"high":391.89},{"date":"2020-12-21T00:00:00.000","open":390.98,"close":395.96,"low":389.43,"high":397.91},{"date":"2020-12-22T00:00:00.000","open":391.3,"close":390.32,"low":390.3,"high":394.48},{"date":"2020-12-23T00:00:00.000","open":390.31,"close":390.12,"low":388.6,"high":392.5},{"date":"2020-12-24T00:00:00.000","open":388.55,"close":390.4,"low":387.6,"high":391.8},{"date":"2020-12-25T00:00:00.000","open":389.73,"close":392.21,"low":389.11,"high":392.74},{"date":"2020-12-28T00:00:00.000","open":392.99,"close":391.61,"low":391.36,"high":396.0},{"date":"2020-12-29T00:00:00.000","open":391.4,"close":390.66,"low":389.8,"high":395.0},{"date":"2020-12-30T00:00:00.000","open":390.8,"close":390.39,"low":389.8,"high":391.5},{"date":"2020-12-31T00:00:00.000","open":389.54,"close":390.0,"low":389.54,"high":394.5},{"date":"2021-01-04T00:00:00.000","open":397.48,"close":398.09,"low":396.0,"high":399.5},{"date":"2021-01-05T00:00:00.000","open":398.12,"close":401.0,"low":398.12,"high":401.2},{"date":"2021-01-06T00:00:00.000","open":401.58,"close":400.73,"low":399.71,"high":402.48},{"date":"2021-01-07T00:00:00.000","open":401.0,"close":398.49,"low":394.02,"high":401.73},{"date":"2021-01-08T00:00:00.000","open":395.21,"close":395.97,"low":395.2,"high":397.99},{"date":"2021-01-11T00:00:00.000","open":393.58,"close":385.0,"low":379.0,"high":394.0},{"date":"2021-01-12T00:00:00.000","open":384.51,"close":387.99,"low":382.99,"high":388.0},{"date":"2021-01-13T00:00:00.000","open":388.85,"close":386.5,"low":384.7,"high":388.85},{"date":"2021-01-14T00:00:00.000","open":387.8,"close":383.7,"low":382.5,"high":388.0},{"date":"2021-01-15T00:00:00.000","open":384.95,"close":385.41,"low":383.8,"high":387.6},{"date":"2021-01-18T00:00:00.000","open":385.58,"close":384.6,"low":380.8,"high":386.02},{"date":"2021-01-19T00:00:00.000","open":385.0,"close":384.97,"low":384.0,"high":386.0},{"date":"2021-01-20T00:00:00.000","open":385.48,"close":386.76,"low":383.2,"high":386.88},{"date":"2021-01-21T00:00:00.000","open":386.0,"close":389.46,"low":383.03,"high":390.0},{"date":"2021-01-22T00:00:00.000","open":389.6,"close":388.09,"low":387.25,"high":389.6},{"date":"2021-01-25T00:00:00.000","open":381.09,"close":386.0,"low":381.09,"high":388.9},{"date":"2021-01-26T00:00:00.000","open":386.0,"close":387.45,"low":386.0,"high":390.5},{"date":"2021-01-27T00:00:00.000","open":386.51,"close":385.39,"low":383.8,"high":387.48},{"date":"2021-01-28T00:00:00.000","open":384.0,"close":382.23,"low":382.22,"high":386.0},{"date":"2021-01-29T00:00:00.000","open":384.0,"close":384.5,"low":382.65,"high":386.92},{"date":"2021-02-01T00:00:00.000","open":385.45,"close":388.47,"low":384.01,"high":389.45},{"date":"2021-02-02T00:00:00.000","open":389.0,"close":384.83,"low":384.7,"high":389.9},{"date":"2021-02-03T00:00:00.000","open":384.01,"close":382.36,"low":381.28,"high":386.2},{"date":"2021-02-04T00:00:00.000","open":382.0,"close":379.5,"low":377.3,"high":383.69},{"date":"2021-02-05T00:00:00.000","open":379.59,"close":376.23,"low":373.21,"high":379.59},{"date":"2021-02-08T00:00:00.000","open":378.0,"close":378.59,"low":374.61,"high":378.79},{"date":"2021-02-09T00:00:00.000","open":372.0,"close":382.74,"low":372.0,"high":383.19},{"date":"2021-02-10T00:00:00.000","open":384.0,"close":383.0,"low":380.81,"high":384.0},{"date":"2021-02-18T00:00:00.000","open":377.01,"close":372.06,"low":370.5,"high":377.01},{"date":"2021-02-19T00:00:00.000","open":373.87,"close":370.67,"low":368.5,"high":373.9},{"date":"2021-02-22T00:00:00.000","open":369.8,"close":374.5,"low":369.53,"high":375.49},{"date":"2021-02-23T00:00:00.000","open":375.0,"close":377.99,"low":375.0,"high":379.12},{"date":"2021-02-24T00:00:00.000","open":378.99,"close":377.28,"low":375.8,"high":378.99},{"date":"2021-02-25T00:00:00.000","open":377.28,"close":373.04,"low":372.58,"high":377.6},{"date":"2021-02-26T00:00:00.000","open":372.0,"close":368.26,"low":367.1,"high":374.4},{"date":"2021-03-01T00:00:00.000","open":368.26,"close":367.37,"low":360.0,"high":370.0},{"date":"2021-03-02T00:00:00.000","open":366.0,"close":360.42,"low":357.5,"high":366.0},{"date":"2021-03-03T00:00:00.000","open":362.79,"close":362.08,"low":360.0,"high":363.0},{"date":"2021-03-04T00:00:00.000","open":362.96,"close":359.0,"low":356.12,"high":362.96},{"date":"2021-03-05T00:00:00.000","open":358.5,"close":355.7,"low":353.43,"high":359.69},{"date":"2021-03-08T00:00:00.000","open":356.0,"close":358.95,"low":354.8,"high":360.0},{"date":"2021-03-09T00:00:00.000","open":353.06,"close":357.75,"low":353.06,"high":357.85},{"date":"2021-03-10T00:00:00.000","open":357.75,"close":361.07,"low":357.75,"high":362.33},{"date":"2021-03-11T00:00:00.000","open":360.0,"close":364.91,"low":360.0,"high":365.2},{"date":"2021-03-12T00:00:00.000","open":363.41,"close":359.62,"low":359.5,"high":364.5},{"date":"2021-03-15T00:00:00.000","open":365.44,"close":362.88,"low":358.34,"high":365.44},{"date":"2021-03-16T00:00:00.000","open":364.29,"close":363.26,"low":363.0,"high":364.8},{"date":"2021-03-18T00:00:00.000","open":363.0,"close":366.79,"low":362.7,"high":368.33},{"date":"2021-03-19T00:00:00.000","open":364.51,"close":366.64,"low":362.02,"high":367.0},{"date":"2021-03-22T00:00:00.000","open":365.65,"close":364.4,"low":364.0,"high":367.65},{"date":"2021-03-23T00:00:00.000","open":364.31,"close":366.2,"low":364.0,"high":366.26},{"date":"2021-03-24T00:00:00.000","open":366.0,"close":364.59,"low":363.8,"high":366.45},{"date":"2021-03-25T00:00:00.000","open":365.0,"close":365.68,"low":364.05,"high":367.3},{"date":"2021-03-26T00:00:00.000","open":365.02,"close":365.1,"low":364.21,"high":368.7},{"date":"2021-03-29T00:00:00.000","open":365.0,"close":365.4,"low":364.6,"high":366.6},{"date":"2021-03-30T00:00:00.000","open":366.45,"close":360.66,"low":360.0,"high":366.45},{"date":"2021-03-31T00:00:00.000","open":358.5,"close":356.79,"low":355.3,"high":359.0},{"date":"2021-04-01T00:00:00.000","open":356.5,"close":364.49,"low":356.0,"high":364.56},{"date":"2021-04-02T00:00:00.000","open":364.1,"close":368.04,"low":363.22,"high":368.89},{"date":"2021-04-06T00:00:00.000","open":368.5,"close":366.39,"low":365.8,"high":368.5},{"date":"2021-04-07T00:00:00.000","open":367.7,"close":368.14,"low":366.9,"high":368.59},{"date":"2021-04-08T00:00:00.000","open":366.03,"close":369.2,"low":366.03,"high":369.49},{"date":"2021-04-09T00:00:00.000","open":370.0,"close":370.15,"low":369.66,"high":372.3},{"date":"2021-04-12T00:00:00.000","open":370.98,"close":368.62,"low":367.3,"high":370.98},{"date":"2021-04-13T00:00:00.000","open":368.7,"close":365.59,"low":364.95,"high":368.7},{"date":"2021-04-14T00:00:00.000","open":365.9,"close":368.6,"low":365.8,"high":369.5},{"date":"2021-04-15T00:00:00.000","open":368.31,"close":368.52,"low":366.0,"high":368.75},{"date":"2021-04-16T00:00:00.000","open":368.95,"close":371.8,"low":368.12,"high":373.0},{"date":"2021-04-19T00:00:00.000","open":373.5,"close":374.7,"low":373.33,"high":375.95},{"date":"2021-04-20T00:00:00.000","open":374.61,"close":371.44,"low":370.5,"high":374.62},{"date":"2021-04-21T00:00:00.000","open":372.39,"close":374.65,"low":371.0,"high":375.08},{"date":"2021-04-22T00:00:00.000","open":374.6,"close":375.2,"low":372.09,"high":376.79},{"date":"2021-04-23T00:00:00.000","open":375.5,"close":373.81,"low":373.25,"high":375.5},{"date":"2021-04-26T00:00:00.000","open":376.1,"close":372.83,"low":371.5,"high":376.1},{"date":"2021-04-27T00:00:00.000","open":372.2,"close":372.97,"low":371.4,"high":373.5},{"date":"2021-04-28T00:00:00.000","open":372.6,"close":370.0,"low":370.0,"high":374.2},{"date":"2021-04-29T00:00:00.000","open":370.5,"close":372.44,"low":370.0,"high":374.4},{"date":"2021-04-30T00:00:00.000","open":372.3,"close":370.97,"low":368.0,"high":372.39},{"date":"2021-05-06T00:00:00.000","open":373.0,"close":375.35,"low":373.0,"high":375.8},{"date":"2021-05-07T00:00:00.000","open":375.0,"close":379.82,"low":374.61,"high":379.95},{"date":"2021-05-10T00:00:00.000","open":379.0,"close":380.7,"low":378.51,"high":382.6},{"date":"2021-05-11T00:00:00.000","open":380.21,"close":380.7,"low":380.1,"high":382.08},{"date":"2021-05-12T00:00:00.000","open":381.81,"close":381.29,"low":377.52,"high":381.98},{"date":"2021-05-13T00:00:00.000","open":380.9,"close":379.41,"low":378.82,"high":383.0},{"date":"2021-05-14T00:00:00.000","open":378.01,"close":381.13,"low":378.01,"high":381.8},{"date":"2021-05-17T00:00:00.000","open":380.0,"close":385.57,"low":380.0,"high":386.5},{"date":"2021-05-18T00:00:00.000","open":384.95,"close":388.2,"low":384.5,"high":389.8},{"date":"2021-05-19T00:00:00.000","open":389.99,"close":388.83,"low":386.51,"high":389.99},{"date":"2021-05-20T00:00:00.000","open":387.0,"close":389.14,"low":386.0,"high":392.2},{"date":"2021-05-21T00:00:00.000","open":389.5,"close":389.4,"low":388.36,"high":391.3},{"date":"2021-05-24T00:00:00.000","open":390.0,"close":390.8,"low":388.02,"high":392.5},{"date":"2021-05-25T00:00:00.000","open":390.0,"close":389.68,"low":387.55,"high":391.29},{"date":"2021-05-26T00:00:00.000","open":389.2,"close":393.2,"low":389.0,"high":394.6},{"date":"2021-05-27T00:00:00.000","open":393.99,"close":390.5,"low":390.01,"high":394.29},{"date":"2021-05-28T00:00:00.000","open":390.5,"close":388.82,"low":388.25,"high":391.0},{"date":"2021-05-31T00:00:00.000","open":386.3,"close":391.1,"low":386.2,"high":392.2},{"date":"2021-06-01T00:00:00.000","open":391.0,"close":393.5,"low":391.0,"high":393.8},{"date":"2021-06-02T00:00:00.000","open":391.9,"close":387.97,"low":343.0,"high":393.5},{"date":"2021-06-03T00:00:00.000","open":388.0,"close":385.44,"low":384.9,"high":389.6},{"date":"2021-06-04T00:00:00.000","open":382.1,"close":382.51,"low":374.99,"high":385.0},{"date":"2021-06-07T00:00:00.000","open":381.7,"close":384.29,"low":381.0,"high":384.8},{"date":"2021-06-08T00:00:00.000","open":384.3,"close":385.3,"low":384.3,"high":388.1},{"date":"2021-06-09T00:00:00.000","open":386.6,"close":386.0,"low":384.03,"high":387.0},{"date":"2021-06-10T00:00:00.000","open":386.88,"close":384.73,"low":383.9,"high":386.88},{"date":"2021-06-11T00:00:00.000","open":383.2,"close":388.01,"low":382.01,"high":388.4},{"date":"2021-06-15T00:00:00.000","open":383.2,"close":381.99,"low":379.0,"high":383.2},{"date":"2021-06-16T00:00:00.000","open":381.95,"close":381.09,"low":379.0,"high":381.98},{"date":"2021-06-17T00:00:00.000","open":378.39,"close":374.0,"low":373.6,"high":381.65},{"date":"2021-06-18T00:00:00.000","open":371.7,"close":371.0,"low":368.8,"high":373.8},{"date":"2021-06-21T00:00:00.000","open":373.0,"close":370.58,"low":368.3,"high":373.0},{"date":"2021-06-22T00:00:00.000","open":370.95,"close":371.56,"low":370.11,"high":372.8},{"date":"2021-06-23T00:00:00.000","open":371.99,"close":371.93,"low":370.15,"high":372.5},{"date":"2021-06-24T00:00:00.000","open":372.55,"close":370.35,"low":370.35,"high":374.3},{"date":"2021-06-25T00:00:00.000","open":371.98,"close":370.74,"low":369.5,"high":372.1},{"date":"2021-06-28T00:00:00.000","open":371.4,"close":371.16,"low":368.8,"high":371.79},{"date":"2021-06-29T00:00:00.000","open":369.3,"close":369.29,"low":369.21,"high":371.1},{"date":"2021-06-30T00:00:00.000","open":369.0,"close":365.82,"low":365.6,"high":369.5},{"date":"2021-07-01T00:00:00.000","open":366.0,"close":370.26,"low":365.8,"high":371.0},{"date":"2021-07-02T00:00:00.000","open":369.01,"close":371.09,"low":369.01,"high":371.65},{"date":"2021-07-05T00:00:00.000","open":372.0,"close":372.5,"low":370.0,"high":374.12},{"date":"2021-07-06T00:00:00.000","open":372.6,"close":375.99,"low":371.5,"high":376.0},{"date":"2021-07-07T00:00:00.000","open":376.0,"close":375.39,"low":374.02,"high":377.39},{"date":"2021-07-08T00:00:00.000","open":375.8,"close":376.0,"low":374.75,"high":376.89},{"date":"2021-07-09T00:00:00.000","open":376.99,"close":376.69,"low":374.5,"high":378.3},{"date":"2021-07-12T00:00:00.000","open":373.68,"close":375.62,"low":373.68,"high":377.6},{"date":"2021-07-13T00:00:00.000","open":375.18,"close":376.87,"low":374.0,"high":377.2},{"date":"2021-07-14T00:00:00.000","open":377.25,"close":377.71,"low":375.5,"high":378.2},{"date":"2021-07-15T00:00:00.000","open":378.65,"close":380.5,"low":378.0,"high":381.0},{"date":"2021-07-16T00:00:00.000","open":380.93,"close":379.24,"low":378.8,"high":381.1},{"date":"2021-07-19T00:00:00.000","open":379.06,"close":376.5,"low":376.26,"high":380.24},{"date":"2021-07-20T00:00:00.000","open":376.0,"close":378.48,"low":375.3,"high":379.53},{"date":"2021-07-21T00:00:00.000","open":380.1,"close":377.03,"low":376.1,"high":380.3},{"date":"2021-07-22T00:00:00.000","open":375.01,"close":375.01,"low":374.24,"high":376.4},{"date":"2021-07-23T00:00:00.000","open":376.0,"close":376.37,"low":373.9,"high":376.5},{"date":"2021-07-26T00:00:00.000","open":375.1,"close":377.68,"low":375.0,"high":377.7},{"date":"2021-07-27T00:00:00.000","open":379.49,"close":376.49,"low":374.11,"high":379.5},{"date":"2021-07-28T00:00:00.000","open":375.7,"close":377.94,"low":375.5,"high":378.7},{"date":"2021-07-29T00:00:00.000","open":376.94,"close":378.78,"low":376.0,"high":379.65},{"date":"2021-07-30T00:00:00.000","open":380.5,"close":380.9,"low":378.8,"high":381.0},{"date":"2021-08-02T00:00:00.000","open":380.01,"close":376.25,"low":376.25,"high":380.9},{"date":"2021-08-03T00:00:00.000","open":377.16,"close":376.91,"low":376.0,"high":377.58},{"date":"2021-08-04T00:00:00.000","open":376.42,"close":377.46,"low":376.4,"high":377.65},{"date":"2021-08-05T00:00:00.000","open":377.58,"close":376.75,"low":376.4,"high":380.4},{"date":"2021-08-06T00:00:00.000","open":388.5,"close":374.73,"low":371.0,"high":388.5},{"date":"2021-08-09T00:00:00.000","open":376.98,"close":365.44,"low":362.5,"high":376.98},{"date":"2021-08-10T00:00:00.000","open":365.44,"close":363.5,"low":362.0,"high":365.5},{"date":"2021-08-11T00:00:00.000","open":363.0,"close":362.37,"low":360.5,"high":363.25},{"date":"2021-08-12T00:00:00.000","open":363.98,"close":366.8,"low":363.08,"high":366.99},{"date":"2021-08-13T00:00:00.000","open":366.6,"close":367.69,"low":364.6,"high":367.75},{"date":"2021-08-16T00:00:00.000","open":367.0,"close":371.14,"low":367.0,"high":372.0},{"date":"2021-08-17T00:00:00.000","open":370.0,"close":374.7,"low":370.0,"high":375.0},{"date":"2021-08-18T00:00:00.000","open":366.0,"close":374.2,"low":366.0,"high":375.0},{"date":"2021-08-19T00:00:00.000","open":371.1,"close":372.87,"low":371.1,"high":373.99},{"date":"2021-08-20T00:00:00.000","open":373.5,"close":374.39,"low":372.5,"high":374.99},{"date":"2021-08-23T00:00:00.000","open":374.4,"close":373.66,"low":371.79,"high":374.4},{"date":"2021-08-24T00:00:00.000","open":373.79,"close":376.44,"low":373.79,"high":377.0},{"date":"2021-08-25T00:00:00.000","open":376.4,"close":374.4,"low":374.35,"high":377.0},{"date":"2021-08-26T00:00:00.000","open":375.0,"close":373.27,"low":372.8,"high":375.5},{"date":"2021-08-27T00:00:00.000","open":373.5,"close":376.39,"low":372.1,"high":377.0},{"date":"2021-08-30T00:00:00.000","open":376.0,"close":377.5,"low":374.0,"high":379.78},{"date":"2021-08-31T00:00:00.000","open":377.51,"close":377.55,"low":376.0,"high":378.2},{"date":"2021-09-01T00:00:00.000","open":379.98,"close":377.38,"low":375.2,"high":379.98},{"date":"2021-09-02T00:00:00.000","open":379.0,"close":377.29,"low":376.3,"high":379.0},{"date":"2021-09-03T00:00:00.000","open":376.8,"close":376.95,"low":375.63,"high":377.6},{"date":"2021-09-06T00:00:00.000","open":377.99,"close":379.43,"low":377.99,"high":380.98},{"date":"2021-09-07T00:00:00.000","open":380.49,"close":378.5,"low":377.79,"high":380.49},{"date":"2021-09-08T00:00:00.000","open":378.48,"close":374.85,"low":373.8,"high":378.48},{"date":"2021-09-09T00:00:00.000","open":375.98,"close":373.17,"low":371.6,"high":375.98},{"date":"2021-09-10T00:00:00.000","open":375.38,"close":374.09,"low":371.81,"high":375.38},{"date":"2021-09-13T00:00:00.000","open":374.8,"close":372.95,"low":371.8,"high":374.8},{"date":"2021-09-14T00:00:00.000","open":373.0,"close":373.0,"low":372.05,"high":373.79},{"date":"2021-09-15T00:00:00.000","open":373.0,"close":374.1,"low":371.4,"high":375.5},{"date":"2021-09-16T00:00:00.000","open":374.8,"close":371.09,"low":370.0,"high":375.3},{"date":"2021-09-17T00:00:00.000","open":370.0,"close":367.73,"low":364.2,"high":370.0},{"date":"2021-09-22T00:00:00.000","open":372.0,"close":372.23,"low":371.0,"high":372.75},{"date":"2021-09-23T00:00:00.000","open":372.0,"close":368.54,"low":368.05,"high":372.0},{"date":"2021-09-24T00:00:00.000","open":370.0,"close":366.69,"low":365.11,"high":370.0},{"date":"2021-09-27T00:00:00.000","open":366.5,"close":367.74,"low":364.3,"high":368.11},{"date":"2021-09-28T00:00:00.000","open":367.9,"close":364.62,"low":363.6,"high":367.97},{"date":"2021-09-29T00:00:00.000","open":364.2,"close":363.64,"low":362.0,"high":364.39},{"date":"2021-09-30T00:00:00.000","open":364.3,"close":362.14,"low":361.0,"high":364.47},{"date":"2021-10-08T00:00:00.000","open":367.19,"close":365.9,"low":365.9,"high":367.43},{"date":"2021-10-11T00:00:00.000","open":367.0,"close":365.15,"low":365.0,"high":370.5},{"date":"2021-10-12T00:00:00.000","open":367.0,"close":367.37,"low":276.99,"high":367.79},{"date":"2021-10-13T00:00:00.000","open":367.1,"close":367.16,"low":366.6,"high":368.2},{"date":"2021-10-14T00:00:00.000","open":369.5,"close":371.99,"low":366.4,"high":372.49},{"date":"2021-10-15T00:00:00.000","open":372.8,"close":371.09,"low":371.0,"high":373.2},{"date":"2021-10-18T00:00:00.000","open":367.09,"close":366.36,"low":366.01,"high":370.49},{"date":"2021-10-19T00:00:00.000","open":367.74,"close":367.87,"low":366.03,"high":367.97},{"date":"2021-10-20T00:00:00.000","open":367.8,"close":366.64,"low":364.5,"high":368.1},{"date":"2021-10-21T00:00:00.000","open":367.54,"close":368.2,"low":366.2,"high":369.0},{"date":"2021-10-22T00:00:00.000","open":368.0,"close":369.89,"low":367.3,"high":370.0},{"date":"2021-10-25T00:00:00.000","open":369.5,"close":369.5,"low":367.01,"high":372.5},{"date":"2021-10-26T00:00:00.000","open":371.8,"close":370.45,"low":370.01,"high":372.3},{"date":"2021-10-27T00:00:00.000","open":370.99,"close":367.49,"low":366.51,"high":370.99},{"date":"2021-10-28T00:00:00.000","open":368.5,"close":371.67,"low":367.5,"high":371.76},{"date":"2021-10-29T00:00:00.000","open":369.09,"close":370.19,"low":369.09,"high":372.0},{"date":"2021-11-01T00:00:00.000","open":368.0,"close":368.58,"low":366.65,"high":369.5},{"date":"2021-11-02T00:00:00.000","open":367.0,"close":370.23,"low":367.0,"high":370.5},{"date":"2021-11-03T00:00:00.000","open":370.63,"close":367.35,"low":366.8,"high":370.63},{"date":"2021-11-04T00:00:00.000","open":368.29,"close":366.4,"low":364.1,"high":368.29},{"date":"2021-11-05T00:00:00.000","open":366.8,"close":370.89,"low":366.8,"high":371.0},{"date":"2021-11-08T00:00:00.000","open":371.97,"close":374.61,"low":369.6,"high":376.2},{"date":"2021-11-09T00:00:00.000","open":374.0,"close":375.89,"low":374.0,"high":376.5},{"date":"2021-11-10T00:00:00.000","open":375.8,"close":375.67,"low":375.3,"high":377.2},{"date":"2021-11-11T00:00:00.000","open":376.4,"close":382.2,"low":375.6,"high":383.0},{"date":"2021-11-12T00:00:00.000","open":383.0,"close":382.15,"low":380.0,"high":383.7},{"date":"2021-11-15T00:00:00.000","open":380.0,"close":380.68,"low":380.0,"high":383.5},{"date":"2021-11-16T00:00:00.000","open":381.5,"close":382.39,"low":381.04,"high":383.5},{"date":"2021-11-17T00:00:00.000","open":384.99,"close":381.7,"low":380.0,"high":385.5},{"date":"2021-11-18T00:00:00.000","open":381.7,"close":382.5,"low":381.4,"high":383.7},{"date":"2021-11-19T00:00:00.000","open":383.0,"close":382.68,"low":381.02,"high":383.19},{"date":"2021-11-22T00:00:00.000","open":383.2,"close":378.51,"low":378.2,"high":383.3},{"date":"2021-11-23T00:00:00.000","open":379.5,"close":372.48,"low":371.0,"high":379.5},{"date":"2021-11-24T00:00:00.000","open":368.53,"close":369.89,"low":368.0,"high":372.0},{"date":"2021-11-25T00:00:00.000","open":368.5,"close":369.78,"low":367.5,"high":369.88},{"date":"2021-11-26T00:00:00.000","open":369.76,"close":372.18,"low":368.2,"high":372.2},{"date":"2021-11-29T00:00:00.000","open":373.0,"close":369.44,"low":369.0,"high":373.0},{"date":"2021-11-30T00:00:00.000","open":369.01,"close":368.51,"low":367.25,"high":369.5},{"date":"2021-12-01T00:00:00.000","open":369.0,"close":367.32,"low":364.75,"high":371.0},{"date":"2021-12-02T00:00:00.000","open":368.18,"close":365.55,"low":365.2,"high":368.18},{"date":"2021-12-03T00:00:00.000","open":365.99,"close":365.16,"low":363.7,"high":367.6},{"date":"2021-12-06T00:00:00.000","open":366.56,"close":367.99,"low":363.59,"high":368.0},{"date":"2021-12-07T00:00:00.000","open":368.89,"close":367.47,"low":366.4,"high":368.89},{"date":"2021-12-08T00:00:00.000","open":367.47,"close":367.73,"low":365.3,"high":376.18},{"date":"2021-12-09T00:00:00.000","open":366.4,"close":366.67,"low":365.6,"high":367.3},{"date":"2021-12-10T00:00:00.000","open":365.8,"close":365.85,"low":364.5,"high":367.1},{"date":"2021-12-13T00:00:00.000","open":365.5,"close":367.52,"low":365.21,"high":367.77},{"date":"2021-12-14T00:00:00.000","open":369.0,"close":367.63,"low":366.8,"high":369.0},{"date":"2021-12-15T00:00:00.000","open":366.9,"close":363.94,"low":363.6,"high":366.9},{"date":"2021-12-16T00:00:00.000","open":365.0,"close":367.35,"low":363.41,"high":367.75},{"date":"2021-12-17T00:00:00.000","open":367.5,"close":371.99,"low":366.5,"high":372.1},{"date":"2021-12-20T00:00:00.000","open":371.53,"close":371.0,"low":371.0,"high":373.5},{"date":"2021-12-21T00:00:00.000","open":369.51,"close":368.9,"low":368.4,"high":371.0},{"date":"2021-12-22T00:00:00.000","open":371.09,"close":367.8,"low":367.8,"high":371.09},{"date":"2021-12-23T00:00:00.000","open":369.0,"close":371.82,"low":368.5,"high":372.02},{"date":"2021-12-24T00:00:00.000","open":371.5,"close":372.69,"low":370.1,"high":372.89},{"date":"2021-12-27T00:00:00.000","open":371.6,"close":372.27,"low":371.51,"high":372.94},{"date":"2021-12-28T00:00:00.000","open":378.8,"close":373.55,"low":260.88,"high":378.8},{"date":"2021-12-29T00:00:00.000","open":373.6,"close":371.61,"low":371.15,"high":373.8},{"date":"2021-12-30T00:00:00.000","open":360.8,"close":369.79,"low":280.01,"high":371.1},{"date":"2021-12-31T00:00:00.000","open":370.7,"close":373.85,"low":369.7,"high":374.48},{"date":"2022-01-04T00:00:00.000","open":373.0,"close":371.3,"low":371.0,"high":373.0},{"date":"2022-01-05T00:00:00.000","open":371.3,"close":372.84,"low":370.4,"high":373.97},{"date":"2022-01-06T00:00:00.000","open":373.6,"close":370.84,"low":369.7,"high":374.8},{"date":"2022-01-07T00:00:00.000","open":372.6,"close":368.37,"low":367.9,"high":372.6},{"date":"2022-01-10T00:00:00.000","open":367.01,"close":368.87,"low":367.0,"high":369.8},{"date":"2022-01-11T00:00:00.000","open":370.5,"close":372.06,"low":368.8,"high":372.5},{"date":"2022-01-12T00:00:00.000","open":373.3,"close":373.31,"low":370.9,"high":374.7},{"date":"2022-01-13T00:00:00.000","open":373.8,"close":374.29,"low":373.05,"high":374.9},{"date":"2022-01-14T00:00:00.000","open":375.25,"close":374.18,"low":372.5,"high":375.25},{"date":"2022-01-17T00:00:00.000","open":375.0,"close":372.89,"low":371.91,"high":375.0},{"date":"2022-01-18T00:00:00.000","open":371.0,"close":371.64,"low":300.0,"high":372.9},{"date":"2022-01-19T00:00:00.000","open":372.8,"close":371.8,"low":370.6,"high":374.1},{"date":"2022-01-20T00:00:00.000","open":372.0,"close":376.39,"low":372.0,"high":377.0},{"date":"2022-01-21T00:00:00.000","open":374.5,"close":376.64,"low":374.5,"high":377.6},{"date":"2022-01-24T00:00:00.000","open":375.05,"close":375.72,"low":374.8,"high":377.0},{"date":"2022-01-25T00:00:00.000","open":375.21,"close":376.34,"low":374.0,"high":376.49},{"date":"2022-01-26T00:00:00.000","open":376.0,"close":376.67,"low":375.5,"high":377.38},{"date":"2022-01-27T00:00:00.000","open":376.22,"close":370.28,"low":369.8,"high":376.99},{"date":"2022-01-28T00:00:00.000","open":370.8,"close":369.04,"low":368.1,"high":371.9},{"date":"2022-02-07T00:00:00.000","open":369.47,"close":371.35,"low":369.47,"high":371.54},{"date":"2022-02-08T00:00:00.000","open":371.02,"close":373.11,"low":371.0,"high":373.78},{"date":"2022-02-09T00:00:00.000","open":373.4,"close":374.87,"low":373.0,"high":375.1},{"date":"2022-02-10T00:00:00.000","open":374.95,"close":375.7,"low":275.05,"high":376.3},{"date":"2022-02-11T00:00:00.000","open":375.99,"close":373.84,"low":373.7,"high":376.0},{"date":"2022-02-14T00:00:00.000","open":374.6,"close":379.9,"low":373.0,"high":381.15},{"date":"2022-02-15T00:00:00.000","open":380.68,"close":384.04,"low":379.9,"high":384.35},{"date":"2022-02-16T00:00:00.000","open":380.0,"close":378.94,"low":367.59,"high":381.9},{"date":"2022-02-17T00:00:00.000","open":378.52,"close":382.29,"low":378.01,"high":382.8},{"date":"2022-02-18T00:00:00.000","open":384.99,"close":385.47,"low":383.2,"high":386.6},{"date":"2022-02-21T00:00:00.000","open":385.47,"close":385.28,"low":384.1,"high":387.29},{"date":"2022-02-22T00:00:00.000","open":385.4,"close":390.44,"low":385.4,"high":390.58},{"date":"2022-02-23T00:00:00.000","open":386.36,"close":386.41,"low":385.98,"high":388.29},{"date":"2022-02-24T00:00:00.000","open":385.33,"close":395.14,"low":385.3,"high":396.75},{"date":"2022-02-25T00:00:00.000","open":396.8,"close":389.61,"low":388.0,"high":399.99},{"date":"2022-02-28T00:00:00.000","open":386.5,"close":386.7,"low":384.0,"high":390.0},{"date":"2022-03-01T00:00:00.000","open":387.5,"close":387.9,"low":385.0,"high":389.5},{"date":"2022-03-02T00:00:00.000","open":390.5,"close":394.67,"low":388.02,"high":394.8},{"date":"2022-03-03T00:00:00.000","open":394.67,"close":391.95,"low":390.5,"high":394.67},{"date":"2022-03-04T00:00:00.000","open":393.0,"close":393.99,"low":391.6,"high":395.6},{"date":"2022-03-07T00:00:00.000","open":393.99,"close":401.5,"low":393.8,"high":405.5},{"date":"2022-03-08T00:00:00.000","open":402.9,"close":409.96,"low":398.5,"high":410.98},{"date":"2022-03-09T00:00:00.000","open":405.0,"close":415.11,"low":405.0,"high":418.0},{"date":"2022-03-10T00:00:00.000","open":410.0,"close":402.1,"low":399.3,"high":410.01},{"date":"2022-03-11T00:00:00.000","open":405.97,"close":403.6,"low":402.8,"high":408.0},{"date":"2022-03-14T00:00:00.000","open":403.01,"close":400.69,"low":399.8,"high":404.5},{"date":"2022-03-15T00:00:00.000","open":400.0,"close":393.7,"low":392.0,"high":400.19},{"date":"2022-03-16T00:00:00.000","open":390.0,"close":391.31,"low":389.8,"high":394.8},{"date":"2022-03-17T00:00:00.000","open":391.0,"close":394.09,"low":388.06,"high":395.0},{"date":"2022-03-18T00:00:00.000","open":395.9,"close":395.64,"low":393.4,"high":397.49},{"date":"2022-03-21T00:00:00.000","open":396.0,"close":393.66,"low":393.0,"high":396.4},{"date":"2022-03-22T00:00:00.000","open":393.16,"close":396.25,"low":393.0,"high":397.78},{"date":"2022-03-23T00:00:00.000","open":394.6,"close":393.81,"low":392.5,"high":395.5},{"date":"2022-03-24T00:00:00.000","open":396.0,"close":398.0,"low":396.0,"high":399.59},{"date":"2022-03-25T00:00:00.000","open":400.99,"close":400.0,"low":399.0,"high":402.4},{"date":"2022-03-28T00:00:00.000","open":398.5,"close":396.5,"low":396.5,"high":401.6},{"date":"2022-03-29T00:00:00.000","open":397.0,"close":394.0,"low":394.0,"high":398.7},{"date":"2022-03-30T00:00:00.000","open":391.5,"close":393.84,"low":387.7,"high":394.54},{"date":"2022-03-31T00:00:00.000","open":393.85,"close":394.14,"low":392.15,"high":395.5},{"date":"2022-04-01T00:00:00.000","open":394.3,"close":395.2,"low":392.61,"high":396.8},{"date":"2022-04-06T00:00:00.000","open":393.89,"close":393.2,"low":393.0,"high":394.97},{"date":"2022-04-07T00:00:00.000","open":393.02,"close":394.3,"low":393.02,"high":395.52},{"date":"2022-04-08T00:00:00.000","open":395.44,"close":395.12,"low":394.3,"high":396.15},{"date":"2022-04-11T00:00:00.000","open":396.0,"close":398.39,"low":395.58,"high":399.0},{"date":"2022-04-12T00:00:00.000","open":401.0,"close":400.28,"low":398.05,"high":402.5},{"date":"2022-04-13T00:00:00.000","open":401.48,"close":401.91,"low":400.05,"high":403.49},{"date":"2022-04-14T00:00:00.000","open":403.8,"close":403.41,"low":402.8,"high":404.5},{"date":"2022-04-15T00:00:00.000","open":403.51,"close":404.48,"low":402.0,"high":404.98},{"date":"2022-04-18T00:00:00.000","open":402.45,"close":406.82,"low":402.45,"high":407.2},{"date":"2022-04-19T00:00:00.000","open":407.33,"close":404.81,"low":403.65,"high":407.59},{"date":"2022-04-20T00:00:00.000","open":405.0,"close":399.86,"low":398.6,"high":405.85},{"date":"2022-04-21T00:00:00.000","open":401.0,"close":403.7,"low":400.6,"high":404.38},{"date":"2022-04-22T00:00:00.000","open":402.5,"close":405.74,"low":401.0,"high":406.0},{"date":"2022-04-25T00:00:00.000","open":404.0,"close":403.98,"low":402.75,"high":406.5},{"date":"2022-04-26T00:00:00.000","open":402.99,"close":400.17,"low":399.1,"high":402.99},{"date":"2022-04-27T00:00:00.000","open":401.0,"close":400.64,"low":400.0,"high":402.19},{"date":"2022-04-28T00:00:00.000","open":400.58,"close":399.95,"low":397.31,"high":401.2},{"date":"2022-04-29T00:00:00.000","open":401.6,"close":405.2,"low":401.0,"high":406.4},{"date":"2022-05-05T00:00:00.000","open":403.51,"close":402.69,"low":402.05,"high":404.19},{"date":"2022-05-06T00:00:00.000","open":404.0,"close":403.0,"low":400.7,"high":406.0},{"date":"2022-05-09T00:00:00.000","open":403.99,"close":403.8,"low":402.3,"high":405.0},{"date":"2022-05-10T00:00:00.000","open":402.8,"close":402.36,"low":401.4,"high":404.7},{"date":"2022-05-11T00:00:00.000","open":401.58,"close":400.35,"low":397.5,"high":404.99},{"date":"2022-05-12T00:00:00.000","open":400.1,"close":402.69,"low":400.0,"high":403.5},{"date":"2022-05-13T00:00:00.000","open":402.5,"close":398.95,"low":398.91,"high":403.45},{"date":"2022-05-16T00:00:00.000","open":397.6,"close":396.26,"low":394.8,"high":397.6},{"date":"2022-05-17T00:00:00.000","open":396.49,"close":397.18,"low":394.45,"high":398.3},{"date":"2022-05-18T00:00:00.000","open":396.9,"close":394.78,"low":393.2,"high":398.19},{"date":"2022-05-19T00:00:00.000","open":395.0,"close":394.86,"low":390.09,"high":396.0},{"date":"2022-05-20T00:00:00.000","open":397.0,"close":396.61,"low":396.6,"high":399.0},{"date":"2022-05-23T00:00:00.000","open":396.25,"close":398.23,"low":395.4,"high":399.3},{"date":"2022-05-24T00:00:00.000","open":398.0,"close":399.31,"low":396.5,"high":399.39},{"date":"2022-05-25T00:00:00.000","open":398.6,"close":399.36,"low":398.0,"high":400.0},{"date":"2022-05-26T00:00:00.000","open":400.0,"close":400.87,"low":398.5,"high":401.1},{"date":"2022-05-27T00:00:00.000","open":400.0,"close":402.5,"low":400.0,"high":402.7},{"date":"2022-05-30T00:00:00.000","open":401.4,"close":399.09,"low":398.5,"high":402.2},{"date":"2022-05-31T00:00:00.000","open":400.5,"close":398.35,"low":397.31,"high":400.5},{"date":"2022-06-01T00:00:00.000","open":400.0,"close":395.62,"low":394.8,"high":400.0},{"date":"2022-06-02T00:00:00.000","open":395.5,"close":398.22,"low":394.8,"high":398.8},{"date":"2022-06-06T00:00:00.000","open":399.99,"close":397.0,"low":396.7,"high":399.99},{"date":"2022-06-07T00:00:00.000","open":398.75,"close":396.31,"low":394.8,"high":398.75},{"date":"2022-06-08T00:00:00.000","open":398.0,"close":397.0,"low":395.0,"high":398.49},{"date":"2022-06-09T00:00:00.000","open":393.99,"close":398.29,"low":393.05,"high":399.53},{"date":"2022-06-10T00:00:00.000","open":397.0,"close":397.19,"low":396.66,"high":398.3},{"date":"2022-06-13T00:00:00.000","open":396.5,"close":403.02,"low":394.7,"high":404.6},{"date":"2022-06-14T00:00:00.000","open":403.0,"close":396.48,"low":395.5,"high":403.0},{"date":"2022-06-15T00:00:00.000","open":397.8,"close":394.34,"low":393.01,"high":397.8},{"date":"2022-06-16T00:00:00.000","open":396.3,"close":395.2,"low":393.5,"high":396.5},{"date":"2022-06-17T00:00:00.000","open":397.9,"close":398.09,"low":392.8,"high":398.19},{"date":"2022-06-20T00:00:00.000","open":399.0,"close":396.69,"low":396.2,"high":399.0},{"date":"2022-06-21T00:00:00.000","open":398.0,"close":395.46,"low":395.45,"high":398.0},{"date":"2022-06-22T00:00:00.000","open":396.8,"close":395.91,"low":394.8,"high":396.99},{"date":"2022-06-23T00:00:00.000","open":398.0,"close":396.08,"low":395.9,"high":398.2},{"date":"2022-06-24T00:00:00.000","open":396.2,"close":393.85,"low":393.0,"high":397.5},{"date":"2022-06-27T00:00:00.000","open":396.0,"close":396.11,"low":392.8,"high":396.8},{"date":"2022-06-28T00:00:00.000","open":395.2,"close":393.87,"low":393.0,"high":395.5},{"date":"2022-06-29T00:00:00.000","open":394.99,"close":392.68,"low":392.51,"high":395.64},{"date":"2022-06-30T00:00:00.000","open":394.0,"close":391.7,"low":391.7,"high":394.9},{"date":"2022-07-01T00:00:00.000","open":393.0,"close":388.42,"low":387.71,"high":394.0},{"date":"2022-07-04T00:00:00.000","open":391.0,"close":390.59,"low":386.0,"high":392.32},{"date":"2022-07-05T00:00:00.000","open":391.3,"close":390.01,"low":389.5,"high":391.3},{"date":"2022-07-06T00:00:00.000","open":390.0,"close":382.64,"low":381.3,"high":390.0},{"date":"2022-07-07T00:00:00.000","open":384.0,"close":377.29,"low":375.1,"high":384.0},{"date":"2022-07-08T00:00:00.000","open":377.0,"close":376.19,"low":375.9,"high":377.99},{"date":"2022-07-11T00:00:00.000","open":379.5,"close":376.5,"low":375.0,"high":379.5},{"date":"2022-07-12T00:00:00.000","open":376.0,"close":377.27,"low":374.6,"high":378.99},{"date":"2022-07-13T00:00:00.000","open":378.5,"close":374.7,"low":374.0,"high":378.5},{"date":"2022-07-14T00:00:00.000","open":377.2,"close":374.29,"low":372.0,"high":378.47},{"date":"2022-07-15T00:00:00.000","open":377.27,"close":371.89,"low":371.3,"high":377.27},{"date":"2022-07-18T00:00:00.000","open":372.8,"close":374.0,"low":371.2,"high":374.0},{"date":"2022-07-19T00:00:00.000","open":374.66,"close":372.43,"low":371.9,"high":374.66},{"date":"2022-07-20T00:00:00.000","open":373.5,"close":372.4,"low":372.1,"high":373.5},{"date":"2022-07-21T00:00:00.000","open":373.5,"close":369.57,"low":368.11,"high":373.87},{"date":"2022-07-22T00:00:00.000","open":369.79,"close":375.68,"low":369.1,"high":375.7},{"date":"2022-07-25T00:00:00.000","open":375.98,"close":377.08,"low":375.4,"high":378.0},{"date":"2022-07-26T00:00:00.000","open":377.9,"close":377.18,"low":374.5,"high":377.9},{"date":"2022-07-27T00:00:00.000","open":377.0,"close":376.07,"low":375.0,"high":377.0},{"date":"2022-07-28T00:00:00.000","open":375.51,"close":379.5,"low":374.8,"high":380.3},{"date":"2022-07-29T00:00:00.000","open":371.0,"close":383.96,"low":371.0,"high":385.1},{"date":"2022-08-01T00:00:00.000","open":381.0,"close":385.13,"low":381.0,"high":386.6},{"date":"2022-08-02T00:00:00.000","open":386.95,"close":387.16,"low":386.0,"high":389.7},{"date":"2022-08-03T00:00:00.000","open":388.8,"close":385.58,"low":383.62,"high":389.96},{"date":"2022-08-04T00:00:00.000","open":386.47,"close":387.05,"low":384.0,"high":387.8},{"date":"2022-08-05T00:00:00.000","open":389.0,"close":390.19,"low":386.8,"high":390.38},{"date":"2022-08-08T00:00:00.000","open":387.0,"close":388.02,"low":385.95,"high":389.7},{"date":"2022-08-09T00:00:00.000","open":389.0,"close":389.32,"low":388.35,"high":390.0},{"date":"2022-08-10T00:00:00.000","open":390.2,"close":390.27,"low":387.0,"high":391.8},{"date":"2022-08-11T00:00:00.000","open":387.09,"close":388.7,"low":336.2,"high":392.45},{"date":"2022-08-12T00:00:00.000","open":391.0,"close":390.17,"low":389.0,"high":391.0},{"date":"2022-08-15T00:00:00.000","open":390.0,"close":390.64,"low":388.5,"high":392.0},{"date":"2022-08-16T00:00:00.000","open":388.51,"close":390.27,"low":388.2,"high":390.97},{"date":"2022-08-17T00:00:00.000","open":391.3,"close":388.72,"low":388.61,"high":391.3},{"date":"2022-08-18T00:00:00.000","open":389.67,"close":387.2,"low":386.5,"high":389.67},{"date":"2022-08-19T00:00:00.000","open":387.0,"close":386.13,"low":384.0,"high":388.5},{"date":"2022-08-22T00:00:00.000","open":387.2,"close":385.07,"low":385.0,"high":387.5},{"date":"2022-08-23T00:00:00.000","open":384.6,"close":387.33,"low":384.4,"high":387.39},{"date":"2022-08-24T00:00:00.000","open":387.3,"close":388.88,"low":386.2,"high":388.97},{"date":"2022-08-25T00:00:00.000","open":388.98,"close":390.04,"low":388.2,"high":390.15},{"date":"2022-08-26T00:00:00.000","open":388.1,"close":390.47,"low":388.1,"high":390.99},{"date":"2022-08-29T00:00:00.000","open":389.2,"close":387.5,"low":387.0,"high":389.5},{"date":"2022-08-30T00:00:00.000","open":388.5,"close":388.9,"low":388.05,"high":390.1},{"date":"2022-08-31T00:00:00.000","open":388.6,"close":386.83,"low":386.4,"high":388.6},{"date":"2022-09-01T00:00:00.000","open":386.7,"close":384.26,"low":383.0,"high":386.7},{"date":"2022-09-02T00:00:00.000","open":383.0,"close":384.34,"low":381.01,"high":384.89},{"date":"2022-09-05T00:00:00.000","open":383.5,"close":387.14,"low":383.5,"high":387.49},{"date":"2022-09-06T00:00:00.000","open":387.0,"close":388.75,"low":385.5,"high":389.3},{"date":"2022-09-07T00:00:00.000","open":389.0,"close":387.39,"low":385.51,"high":389.0},{"date":"2022-09-08T00:00:00.000","open":388.5,"close":389.73,"low":386.62,"high":389.99},{"date":"2022-09-09T00:00:00.000","open":390.2,"close":390.13,"low":387.5,"high":390.5},{"date":"2022-09-13T00:00:00.000","open":389.5,"close":389.37,"low":389.0,"high":390.0},{"date":"2022-09-14T00:00:00.000","open":390.5,"close":386.66,"low":386.5,"high":390.5},{"date":"2022-09-15T00:00:00.000","open":387.6,"close":385.36,"low":384.81,"high":387.85},{"date":"2022-09-16T00:00:00.000","open":386.0,"close":384.64,"low":383.0,"high":386.0},{"date":"2022-09-19T00:00:00.000","open":384.8,"close":384.3,"low":384.0,"high":385.97},{"date":"2022-09-20T00:00:00.000","open":384.8,"close":385.58,"low":384.15,"high":386.7},{"date":"2022-09-21T00:00:00.000","open":385.58,"close":386.76,"low":384.0,"high":386.99},{"date":"2022-09-22T00:00:00.000","open":387.17,"close":385.71,"low":384.0,"high":389.0},{"date":"2022-09-23T00:00:00.000","open":387.0,"close":387.96,"low":386.51,"high":388.1},{"date":"2022-09-26T00:00:00.000","open":385.5,"close":385.84,"low":384.0,"high":385.99},{"date":"2022-09-27T00:00:00.000","open":385.0,"close":386.0,"low":383.65,"high":386.0},{"date":"2022-09-28T00:00:00.000","open":386.0,"close":385.83,"low":385.1,"high":387.35},{"date":"2022-09-29T00:00:00.000","open":387.0,"close":389.0,"low":386.5,"high":389.97},{"date":"2022-09-30T00:00:00.000","open":385.5,"close":390.0,"low":385.5,"high":390.4},{"date":"2022-10-10T00:00:00.000","open":390.0,"close":392.49,"low":390.0,"high":396.1},{"date":"2022-10-11T00:00:00.000","open":391.2,"close":392.01,"low":391.2,"high":392.9},{"date":"2022-10-12T00:00:00.000","open":392.01,"close":392.57,"low":391.8,"high":393.0},{"date":"2022-10-13T00:00:00.000","open":392.08,"close":392.83,"low":392.08,"high":393.3},{"date":"2022-10-14T00:00:00.000","open":394.0,"close":392.45,"low":390.5,"high":394.0},{"date":"2022-10-17T00:00:00.000","open":390.2,"close":390.97,"low":390.0,"high":392.0},{"date":"2022-10-18T00:00:00.000","open":391.0,"close":390.8,"low":390.45,"high":392.01},{"date":"2022-10-19T00:00:00.000","open":391.0,"close":390.01,"low":389.85,"high":391.54},{"date":"2022-10-20T00:00:00.000","open":390.0,"close":388.6,"low":388.3,"high":390.05},{"date":"2022-10-21T00:00:00.000","open":390.0,"close":388.93,"low":388.01,"high":390.0},{"date":"2022-10-24T00:00:00.000","open":388.3,"close":393.32,"low":388.3,"high":393.5},{"date":"2022-10-25T00:00:00.000","open":393.4,"close":393.68,"low":393.05,"high":394.88},{"date":"2022-10-26T00:00:00.000","open":393.94,"close":393.96,"low":393.4,"high":394.9},{"date":"2022-10-27T00:00:00.000","open":392.8,"close":393.18,"low":392.4,"high":393.97},{"date":"2022-10-28T00:00:00.000","open":393.0,"close":392.55,"low":392.5,"high":393.99},{"date":"2022-10-31T00:00:00.000","open":392.5,"close":391.76,"low":391.05,"high":392.6},{"date":"2022-11-01T00:00:00.000","open":392.0,"close":391.99,"low":391.05,"high":392.48},{"date":"2022-11-02T00:00:00.000","open":392.97,"close":392.6,"low":391.56,"high":393.39},{"date":"2022-11-03T00:00:00.000","open":392.97,"close":391.98,"low":391.5,"high":393.9},{"date":"2022-11-04T00:00:00.000","open":390.48,"close":392.7,"low":366.01,"high":392.82},{"date":"2022-11-07T00:00:00.000","open":391.4,"close":394.5,"low":391.4,"high":395.0},{"date":"2022-11-08T00:00:00.000","open":394.99,"close":395.18,"low":394.4,"high":396.0},{"date":"2022-11-09T00:00:00.000","open":395.99,"close":403.56,"low":395.5,"high":403.8},{"date":"2022-11-10T00:00:00.000","open":403.02,"close":402.53,"low":402.0,"high":404.5},{"date":"2022-11-11T00:00:00.000","open":403.65,"close":407.19,"low":403.5,"high":410.0},{"date":"2022-11-14T00:00:00.000","open":410.0,"close":402.47,"low":400.0,"high":412.51},{"date":"2022-11-15T00:00:00.000","open":403.6,"close":404.99,"low":403.6,"high":406.3},{"date":"2022-11-16T00:00:00.000","open":406.0,"close":406.77,"low":405.0,"high":407.15},{"date":"2022-11-17T00:00:00.000","open":407.5,"close":407.31,"low":406.78,"high":408.3},{"date":"2022-11-18T00:00:00.000","open":408.0,"close":406.6,"low":406.6,"high":408.0},{"date":"2022-11-21T00:00:00.000","open":406.3,"close":404.71,"low":404.01,"high":406.5},{"date":"2022-11-22T00:00:00.000","open":406.9,"close":404.93,"low":404.0,"high":406.9},{"date":"2022-11-23T00:00:00.000","open":404.5,"close":404.35,"low":404.1,"high":405.2},{"date":"2022-11-24T00:00:00.000","open":404.3,"close":405.9,"low":404.0,"high":406.8},{"date":"2022-11-25T00:00:00.000","open":407.89,"close":406.3,"low":405.25,"high":407.89},{"date":"2022-11-28T00:00:00.000","open":407.5,"close":406.87,"low":406.7,"high":408.94},{"date":"2022-11-29T00:00:00.000","open":408.2,"close":406.68,"low":405.83,"high":408.5},{"date":"2022-11-30T00:00:00.000","open":407.0,"close":405.76,"low":405.0,"high":407.0},{"date":"2022-12-01T00:00:00.000","open":404.3,"close":407.48,"low":403.2,"high":407.5},{"date":"2022-12-02T00:00:00.000","open":407.75,"close":410.0,"low":407.5,"high":410.0},{"date":"2022-12-05T00:00:00.000","open":408.0,"close":406.17,"low":405.05,"high":408.9},{"date":"2022-12-06T00:00:00.000","open":404.4,"close":403.56,"low":401.5,"high":404.69},{"date":"2022-12-07T00:00:00.000","open":403.5,"close":402.4,"low":401.21,"high":403.5},{"date":"2022-12-08T00:00:00.000","open":402.0,"close":403.41,"low":401.8,"high":403.58},{"date":"2022-12-09T00:00:00.000","open":403.0,"close":404.72,"low":403.0,"high":405.0},{"date":"2022-12-12T00:00:00.000","open":405.5,"close":403.69,"low":402.6,"high":406.5},{"date":"2022-12-13T00:00:00.000","open":404.0,"close":405.0,"low":403.2,"high":405.0},{"date":"2022-12-14T00:00:00.000","open":404.54,"close":409.0,"low":403.0,"high":409.0},{"date":"2022-12-15T00:00:00.000","open":407.0,"close":404.38,"low":404.38,"high":408.0},{"date":"2022-12-16T00:00:00.000","open":402.8,"close":403.69,"low":401.8,"high":404.0},{"date":"2022-12-19T00:00:00.000","open":403.4,"close":405.79,"low":403.4,"high":406.75},{"date":"2022-12-20T00:00:00.000","open":405.6,"close":405.78,"low":404.2,"high":406.1},{"date":"2022-12-21T00:00:00.000","open":406.5,"close":409.98,"low":405.8,"high":410.48},{"date":"2022-12-22T00:00:00.000","open":408.6,"close":409.94,"low":408.3,"high":410.8},{"date":"2022-12-23T00:00:00.000","open":409.94,"close":409.03,"low":406.0,"high":410.98},{"date":"2022-12-26T00:00:00.000","open":404.07,"close":407.53,"low":404.07,"high":408.0},{"date":"2022-12-27T00:00:00.000","open":407.2,"close":407.98,"low":406.59,"high":408.0},{"date":"2022-12-28T00:00:00.000","open":408.5,"close":408.99,"low":407.5,"high":410.0},{"date":"2022-12-29T00:00:00.000","open":408.5,"close":407.19,"low":407.0,"high":409.1},{"date":"2022-12-30T00:00:00.000","open":408.0,"close":410.49,"low":408.0,"high":411.23},{"date":"2023-01-03T00:00:00.000","open":411.0,"close":412.26,"low":409.0,"high":412.5},{"date":"2023-01-04T00:00:00.000","open":410.5,"close":413.84,"low":410.0,"high":413.98},{"date":"2023-01-05T00:00:00.000","open":413.4,"close":412.73,"low":412.3,"high":414.2},{"date":"2023-01-06T00:00:00.000","open":412.2,"close":409.35,"low":408.5,"high":412.2},{"date":"2023-01-09T00:00:00.000","open":407.0,"close":413.42,"low":407.0,"high":414.49},{"date":"2023-01-10T00:00:00.000","open":414.0,"close":414.13,"low":412.2,"high":414.2},{"date":"2023-01-11T00:00:00.000","open":414.0,"close":415.0,"low":413.58,"high":415.0},{"date":"2023-01-12T00:00:00.000","open":414.25,"close":414.37,"low":412.0,"high":414.51},{"date":"2023-01-13T00:00:00.000","open":414.7,"close":414.43,"low":413.0,"high":415.0},{"date":"2023-01-16T00:00:00.000","open":415.0,"close":417.21,"low":413.3,"high":418.4},{"date":"2023-01-17T00:00:00.000","open":418.0,"close":418.19,"low":417.5,"high":418.89},{"date":"2023-01-18T00:00:00.000","open":419.5,"close":418.23,"low":416.39,"high":419.5},{"date":"2023-01-19T00:00:00.000","open":418.23,"close":419.21,"low":417.3,"high":420.0},{"date":"2023-01-20T00:00:00.000","open":419.21,"close":422.45,"low":418.0,"high":423.5},{"date":"2023-01-30T00:00:00.000","open":425.0,"close":422.67,"low":420.0,"high":425.0},{"date":"2023-01-31T00:00:00.000","open":421.0,"close":418.33,"low":418.3,"high":422.0},{"date":"2023-02-01T00:00:00.000","open":416.0,"close":421.67,"low":416.0,"high":423.0},{"date":"2023-02-02T00:00:00.000","open":421.5,"close":425.85,"low":420.5,"high":425.9},{"date":"2023-02-03T00:00:00.000","open":425.8,"close":419.52,"low":418.5,"high":426.1},{"date":"2023-02-06T00:00:00.000","open":420.0,"close":414.04,"low":413.3,"high":420.0},{"date":"2023-02-07T00:00:00.000","open":414.5,"close":413.0,"low":412.55,"high":415.0},{"date":"2023-02-08T00:00:00.000","open":413.6,"close":413.45,"low":412.0,"high":414.0},{"date":"2023-02-09T00:00:00.000","open":414.8,"close":414.54,"low":412.5,"high":414.8},{"date":"2023-02-10T00:00:00.000","open":414.25,"close":412.65,"low":410.4,"high":415.0},{"date":"2023-02-13T00:00:00.000","open":412.2,"close":413.83,"low":412.0,"high":414.1},{"date":"2023-02-14T00:00:00.000","open":413.3,"close":413.08,"low":411.1,"high":413.9},{"date":"2023-02-15T00:00:00.000","open":413.0,"close":412.4,"low":411.95,"high":414.15},{"date":"2023-02-16T00:00:00.000","open":412.01,"close":412.0,"low":411.0,"high":413.99},{"date":"2023-02-17T00:00:00.000","open":412.0,"close":411.35,"low":411.0,"high":412.7},{"date":"2023-02-20T00:00:00.000","open":412.5,"close":413.15,"low":411.8,"high":414.17},{"date":"2023-02-21T00:00:00.000","open":414.0,"close":411.8,"low":411.6,"high":414.0},{"date":"2023-02-22T00:00:00.000","open":412.7,"close":414.0,"low":412.21,"high":414.0},{"date":"2023-02-23T00:00:00.000","open":415.0,"close":412.78,"low":412.2,"high":415.0},{"date":"2023-02-24T00:00:00.000","open":412.78,"close":414.01,"low":411.9,"high":414.7},{"date":"2023-02-27T00:00:00.000","open":414.5,"close":413.04,"low":412.82,"high":414.5},{"date":"2023-02-28T00:00:00.000","open":414.0,"close":412.69,"low":412.6,"high":414.09},{"date":"2023-03-01T00:00:00.000","open":413.3,"close":414.75,"low":412.5,"high":416.9},{"date":"2023-03-02T00:00:00.000","open":414.0,"close":414.3,"low":413.6,"high":414.75},{"date":"2023-03-03T00:00:00.000","open":415.0,"close":416.21,"low":414.2,"high":416.49},{"date":"2023-03-06T00:00:00.000","open":417.0,"close":420.26,"low":416.35,"high":420.42},{"date":"2023-03-07T00:00:00.000","open":420.0,"close":419.76,"low":419.3,"high":421.0},{"date":"2023-03-08T00:00:00.000","open":418.6,"close":415.22,"low":414.8,"high":418.6},{"date":"2023-03-09T00:00:00.000","open":415.6,"close":415.46,"low":414.8,"high":415.79},{"date":"2023-03-10T00:00:00.000","open":415.8,"close":417.73,"low":415.5,"high":419.49},{"date":"2023-03-13T00:00:00.000","open":417.5,"close":421.45,"low":417.4,"high":424.18},{"date":"2023-03-14T00:00:00.000","open":423.2,"close":427.0,"low":422.9,"high":427.0},{"date":"2023-03-15T00:00:00.000","open":426.5,"close":426.56,"low":425.0,"high":427.0},{"date":"2023-03-16T00:00:00.000","open":427.77,"close":430.29,"low":427.77,"high":433.5},{"date":"2023-03-17T00:00:00.000","open":432.0,"close":432.42,"low":430.0,"high":433.0},{"date":"2023-03-20T00:00:00.000","open":433.0,"close":449.23,"low":433.0,"high":466.72},{"date":"2023-03-21T00:00:00.000","open":449.0,"close":441.36,"low":424.09,"high":449.0},{"date":"2023-03-22T00:00:00.000","open":439.07,"close":434.14,"low":434.0,"high":439.3},{"date":"2023-03-23T00:00:00.000","open":434.0,"close":438.2,"low":433.3,"high":439.09},{"date":"2023-03-24T00:00:00.000","open":438.0,"close":439.66,"low":437.0,"high":441.5},{"date":"2023-03-27T00:00:00.000","open":443.34,"close":437.22,"low":437.0,"high":443.34},{"date":"2023-03-28T00:00:00.000","open":435.3,"close":435.81,"low":433.9,"high":438.29},{"date":"2023-03-29T00:00:00.000","open":435.8,"close":437.01,"low":435.8,"high":438.87},{"date":"2023-03-30T00:00:00.000","open":437.5,"close":437.19,"low":436.51,"high":439.49},{"date":"2023-03-31T00:00:00.000","open":438.8,"close":440.74,"low":437.0,"high":440.99},{"date":"2023-04-03T00:00:00.000","open":439.7,"close":435.56,"low":434.0,"high":439.7},{"date":"2023-04-04T00:00:00.000","open":439.5,"close":439.51,"low":438.8,"high":440.3},{"date":"2023-04-06T00:00:00.000","open":446.0,"close":446.69,"low":445.6,"high":446.9},{"date":"2023-04-07T00:00:00.000","open":446.6,"close":445.9,"low":444.5,"high":446.6},{"date":"2023-04-10T00:00:00.000","open":446.0,"close":442.33,"low":441.0,"high":446.0},{"date":"2023-04-11T00:00:00.000","open":442.0,"close":444.19,"low":441.0,"high":444.2},{"date":"2023-04-12T00:00:00.000","open":444.5,"close":447.34,"low":443.4,"high":448.51},{"date":"2023-04-13T00:00:00.000","open":448.0,"close":447.86,"low":445.0,"high":448.3},{"date":"2023-04-14T00:00:00.000","open":449.68,"close":449.35,"low":449.0,"high":451.65},{"date":"2023-04-17T00:00:00.000","open":449.5,"close":445.44,"low":442.5,"high":449.5},{"date":"2023-04-18T00:00:00.000","open":446.0,"close":443.7,"low":440.0,"high":446.0},{"date":"2023-04-19T00:00:00.000","open":445.0,"close":443.52,"low":442.4,"high":446.65},{"date":"2023-04-20T00:00:00.000","open":442.5,"close":444.15,"low":439.6,"high":444.6},{"date":"2023-04-21T00:00:00.000","open":444.15,"close":442.44,"low":441.5,"high":445.69},{"date":"2023-04-24T00:00:00.000","open":442.0,"close":441.64,"low":439.5,"high":444.65},{"date":"2023-04-25T00:00:00.000","open":441.5,"close":445.44,"low":440.0,"high":445.7},{"date":"2023-04-26T00:00:00.000","open":447.18,"close":445.93,"low":442.3,"high":447.18},{"date":"2023-04-27T00:00:00.000","open":446.2,"close":446.72,"low":444.5,"high":447.0},{"date":"2023-04-28T00:00:00.000","open":446.0,"close":443.37,"low":442.6,"high":447.0},{"date":"2023-05-04T00:00:00.000","open":447.49,"close":452.79,"low":447.49,"high":457.0},{"date":"2023-05-05T00:00:00.000","open":453.7,"close":454.92,"low":452.95,"high":456.7},{"date":"2023-05-08T00:00:00.000","open":453.0,"close":450.3,"low":446.2,"high":453.0},{"date":"2023-05-09T00:00:00.000","open":454.89,"close":451.14,"low":449.8,"high":454.89},{"date":"2023-05-10T00:00:00.000","open":453.5,"close":452.6,"low":451.3,"high":453.5},{"date":"2023-05-11T00:00:00.000","open":452.6,"close":452.86,"low":452.0,"high":455.19},{"date":"2023-05-12T00:00:00.000","open":454.5,"close":450.41,"low":449.1,"high":454.5},{"date":"2023-05-15T00:00:00.000","open":450.0,"close":452.13,"low":450.0,"high":453.49},{"date":"2023-05-16T00:00:00.000","open":455.49,"close":450.96,"low":450.0,"high":455.49},{"date":"2023-05-17T00:00:00.000","open":456.08,"close":449.17,"low":448.01,"high":456.08},{"date":"2023-05-18T00:00:00.000","open":456.04,"close":448.5,"low":447.0,"high":456.04},{"date":"2023-05-19T00:00:00.000","open":453.42,"close":446.72,"low":445.1,"high":453.42},{"date":"2023-05-22T00:00:00.000","open":446.0,"close":448.43,"low":444.5,"high":449.99},{"date":"2023-05-23T00:00:00.000","open":448.3,"close":446.0,"low":446.0,"high":448.55},{"date":"2023-05-24T00:00:00.000","open":452.71,"close":448.87,"low":446.49,"high":452.71},{"date":"2023-05-25T00:00:00.000","open":451.18,"close":447.64,"low":446.3,"high":451.18},{"date":"2023-05-26T00:00:00.000","open":451.77,"close":445.28,"low":443.8,"high":451.77},{"date":"2023-05-29T00:00:00.000","open":446.99,"close":444.56,"low":443.4,"high":446.99},{"date":"2023-05-30T00:00:00.000","open":449.48,"close":443.77,"low":443.02,"high":449.48},{"date":"2023-05-31T00:00:00.000","open":449.8,"close":449.62,"low":446.6,"high":450.1},{"date":"2023-06-01T00:00:00.000","open":479.94,"close":449.23,"low":449.15,"high":479.94},{"date":"2023-06-02T00:00:00.000","open":455.71,"close":451.11,"low":450.0,"high":455.71},{"date":"2023-06-05T00:00:00.000","open":455.84,"close":446.31,"low":445.53,"high":455.84},{"date":"2023-06-06T00:00:00.000","open":448.0,"close":449.02,"low":445.3,"high":449.94},{"date":"2023-06-07T00:00:00.000","open":453.79,"close":449.29,"low":448.0,"high":453.79},{"date":"2023-06-08T00:00:00.000","open":454.86,"close":447.59,"low":447.15,"high":454.86},{"date":"2023-06-09T00:00:00.000","open":450.5,"close":450.88,"low":447.5,"high":451.2},{"date":"2023-06-12T00:00:00.000","open":455.51,"close":451.45,"low":450.0,"high":455.51},{"date":"2023-06-13T00:00:00.000","open":454.0,"close":453.21,"low":449.7,"high":454.0},{"date":"2023-06-14T00:00:00.000","open":456.0,"close":450.2,"low":449.2,"high":456.0},{"date":"2023-06-15T00:00:00.000","open":450.1,"close":446.32,"low":445.72,"high":451.0},{"date":"2023-06-16T00:00:00.000","open":451.0,"close":450.07,"low":446.0,"high":451.0},{"date":"2023-06-19T00:00:00.000","open":451.0,"close":450.33,"low":449.5,"high":451.01},{"date":"2023-06-20T00:00:00.000","open":452.0,"close":451.13,"low":449.8,"high":452.0},{"date":"2023-06-21T00:00:00.000","open":452.3,"close":449.97,"low":447.4,"high":452.3},{"date":"2023-06-26T00:00:00.000","open":449.9,"close":449.3,"low":448.0,"high":449.9},{"date":"2023-06-27T00:00:00.000","open":453.34,"close":449.25,"low":447.9,"high":453.34},{"date":"2023-06-28T00:00:00.000","open":454.38,"close":446.8,"low":446.0,"high":454.38},{"date":"2023-06-29T00:00:00.000","open":448.5,"close":447.09,"low":447.0,"high":448.5},{"date":"2023-06-30T00:00:00.000","open":450.0,"close":448.47,"low":446.0,"high":450.0},{"date":"2023-07-03T00:00:00.000","open":449.0,"close":449.5,"low":448.9,"high":450.99},{"date":"2023-07-04T00:00:00.000","open":453.0,"close":450.0,"low":449.5,"high":453.0},{"date":"2023-07-05T00:00:00.000","open":451.0,"close":450.74,"low":450.0,"high":451.0},{"date":"2023-07-06T00:00:00.000","open":452.0,"close":450.41,"low":450.01,"high":452.0},{"date":"2023-07-07T00:00:00.000","open":452.89,"close":449.92,"low":447.21,"high":452.89},{"date":"2023-07-10T00:00:00.000","open":453.9,"close":451.35,"low":449.0,"high":453.9},{"date":"2023-07-11T00:00:00.000","open":453.9,"close":450.29,"low":449.1,"high":453.9},{"date":"2023-07-12T00:00:00.000","open":453.97,"close":451.26,"low":450.56,"high":453.97},{"date":"2023-07-13T00:00:00.000","open":453.6,"close":454.9,"low":451.5,"high":455.39},{"date":"2023-07-14T00:00:00.000","open":455.0,"close":452.5,"low":452.3,"high":455.0},{"date":"2023-07-17T00:00:00.000","open":456.59,"close":454.15,"low":453.2,"high":456.59},{"date":"2023-07-18T00:00:00.000","open":456.0,"close":456.34,"low":453.5,"high":456.35},{"date":"2023-07-19T00:00:00.000","open":458.6,"close":462.17,"low":456.45,"high":462.2},{"date":"2023-07-20T00:00:00.000","open":457.88,"close":460.94,"low":457.88,"high":462.3},{"date":"2023-07-21T00:00:00.000","open":462.0,"close":458.33,"low":457.8,"high":462.0},{"date":"2023-07-24T00:00:00.000","open":460.0,"close":458.63,"low":456.78,"high":461.89},{"date":"2023-07-25T00:00:00.000","open":462.0,"close":455.58,"low":455.5,"high":462.0},{"date":"2023-07-26T00:00:00.000","open":460.0,"close":457.99,"low":455.0,"high":460.0},{"date":"2023-07-27T00:00:00.000","open":463.0,"close":458.85,"low":456.8,"high":463.0},{"date":"2023-07-28T00:00:00.000","open":463.0,"close":455.68,"low":454.5,"high":463.0},{"date":"2023-07-31T00:00:00.000","open":463.0,"close":455.35,"low":454.9,"high":463.0},{"date":"2023-08-01T00:00:00.000","open":457.3,"close":456.44,"low":456.0,"high":457.69},{"date":"2023-08-02T00:00:00.000","open":457.5,"close":456.81,"low":454.5,"high":457.5},{"date":"2023-08-03T00:00:00.000","open":458.0,"close":454.7,"low":454.2,"high":458.0},{"date":"2023-08-04T00:00:00.000","open":454.5,"close":454.02,"low":453.2,"high":460.0},{"date":"2023-08-07T00:00:00.000","open":494.3,"close":454.89,"low":454.0,"high":494.3},{"date":"2023-08-08T00:00:00.000","open":459.0,"close":454.84,"low":453.5,"high":459.0},{"date":"2023-08-09T00:00:00.000","open":458.0,"close":455.05,"low":454.3,"high":458.0},{"date":"2023-08-10T00:00:00.000","open":455.0,"close":453.62,"low":452.8,"high":455.0},{"date":"2023-08-11T00:00:00.000","open":455.0,"close":455.25,"low":453.9,"high":456.0},{"date":"2023-08-14T00:00:00.000","open":456.5,"close":455.95,"low":455.0,"high":456.5},{"date":"2023-08-15T00:00:00.000","open":456.0,"close":456.0,"low":454.8,"high":456.1},{"date":"2023-08-16T00:00:00.000","open":465.0,"close":456.79,"low":456.2,"high":465.0},{"date":"2023-08-17T00:00:00.000","open":465.0,"close":456.7,"low":455.8,"high":465.0},{"date":"2023-08-18T00:00:00.000","open":465.0,"close":456.1,"low":455.6,"high":465.0},{"date":"2023-08-21T00:00:00.000","open":465.0,"close":457.92,"low":455.5,"high":465.0},{"date":"2023-08-22T00:00:00.000","open":465.0,"close":457.82,"low":456.7,"high":465.0},{"date":"2023-08-23T00:00:00.000","open":465.0,"close":458.32,"low":456.8,"high":475.0},{"date":"2023-08-24T00:00:00.000","open":463.9,"close":459.7,"low":458.5,"high":463.9},{"date":"2023-08-25T00:00:00.000","open":468.0,"close":459.0,"low":458.6,"high":468.0},{"date":"2023-08-28T00:00:00.000","open":464.0,"close":459.14,"low":458.18,"high":464.0},{"date":"2023-08-29T00:00:00.000","open":469.0,"close":460.35,"low":459.6,"high":469.0},{"date":"2023-08-30T00:00:00.000","open":470.0,"close":461.96,"low":460.35,"high":470.0},{"date":"2023-08-31T00:00:00.000","open":470.0,"close":464.16,"low":462.01,"high":470.1},{"date":"2023-09-01T00:00:00.000","open":475.0,"close":463.79,"low":461.5,"high":475.0},{"date":"2023-09-04T00:00:00.000","open":465.0,"close":465.5,"low":462.5,"high":466.01},{"date":"2023-09-05T00:00:00.000","open":465.0,"close":465.85,"low":463.8,"high":465.95},{"date":"2023-09-06T00:00:00.000","open":466.0,"close":464.13,"low":464.12,"high":466.0},{"date":"2023-09-07T00:00:00.000","open":465.0,"close":464.38,"low":464.25,"high":465.7},{"date":"2023-09-08T00:00:00.000","open":466.0,"close":467.68,"low":465.2,"high":467.75},{"date":"2023-09-11T00:00:00.000","open":467.5,"close":468.09,"low":467.21,"high":468.8},{"date":"2023-09-12T00:00:00.000","open":468.0,"close":469.4,"low":467.9,"high":469.5},{"date":"2023-09-13T00:00:00.000","open":469.0,"close":470.21,"low":468.0,"high":470.9},{"date":"2023-09-14T00:00:00.000","open":475.0,"close":474.7,"low":470.1,"high":475.0},{"date":"2023-09-15T00:00:00.000","open":476.0,"close":469.6,"low":467.05,"high":480.4},{"date":"2023-09-18T00:00:00.000","open":477.99,"close":469.18,"low":467.0,"high":477.99},{"date":"2023-09-19T00:00:00.000","open":469.5,"close":471.26,"low":468.0,"high":471.7},{"date":"2023-09-20T00:00:00.000","open":472.0,"close":472.0,"low":471.3,"high":474.7},{"date":"2023-09-21T00:00:00.000","open":474.2,"close":472.83,"low":472.2,"high":476.0},{"date":"2023-09-22T00:00:00.000","open":471.0,"close":471.72,"low":469.4,"high":473.6},{"date":"2023-09-25T00:00:00.000","open":470.0,"close":475.73,"low":470.0,"high":475.75},{"date":"2023-09-26T00:00:00.000","open":475.0,"close":474.04,"low":473.0,"high":475.8},{"date":"2023-09-27T00:00:00.000","open":474.5,"close":462.68,"low":462.0,"high":474.5},{"date":"2023-09-28T00:00:00.000","open":467.0,"close":447.1,"low":445.5,"high":467.0},{"date":"2023-10-09T00:00:00.000","open":446.0,"close":438.0,"low":438.0,"high":459.0},{"date":"2023-10-10T00:00:00.000","open":446.0,"close":449.88,"low":446.0,"high":452.0},{"date":"2023-10-11T00:00:00.000","open":435.5,"close":450.42,"low":435.5,"high":451.5},{"date":"2023-10-12T00:00:00.000","open":451.0,"close":451.05,"low":446.5,"high":453.7},{"date":"2023-10-13T00:00:00.000","open":452.0,"close":453.99,"low":452.0,"high":454.77},{"date":"2023-10-16T00:00:00.000","open":451.01,"close":460.24,"low":451.01,"high":465.31},{"date":"2023-10-17T00:00:00.000","open":460.1,"close":462.61,"low":460.0,"high":463.5},{"date":"2023-10-18T00:00:00.000","open":462.55,"close":466.0,"low":461.52,"high":467.4},{"date":"2023-10-19T00:00:00.000","open":466.4,"close":468.95,"low":466.4,"high":469.85},{"date":"2023-10-20T00:00:00.000","open":468.5,"close":474.84,"low":468.5,"high":476.8},{"date":"2023-10-23T00:00:00.000","open":465.31,"close":472.47,"low":465.31,"high":475.97},{"date":"2023-10-24T00:00:00.000","open":471.11,"close":473.31,"low":471.11,"high":473.95},{"date":"2023-10-25T00:00:00.000","open":476.0,"close":471.0,"low":470.0,"high":476.0},{"date":"2023-10-26T00:00:00.000","open":470.01,"close":474.17,"low":469.6,"high":474.5},{"date":"2023-10-27T00:00:00.000","open":473.2,"close":475.8,"low":472.2,"high":475.98},{"date":"2023-10-30T00:00:00.000","open":474.5,"close":476.9,"low":473.68,"high":488.0},{"date":"2023-10-31T00:00:00.000","open":476.5,"close":476.86,"low":475.9,"high":478.0},{"date":"2023-11-01T00:00:00.000","open":477.0,"close":475.4,"low":474.8,"high":478.48},{"date":"2023-11-02T00:00:00.000","open":474.67,"close":476.32,"low":474.0,"high":477.15},{"date":"2023-11-03T00:00:00.000","open":476.0,"close":476.99,"low":474.61,"high":477.0},{"date":"2023-11-06T00:00:00.000","open":476.0,"close":474.63,"low":474.02,"high":479.0},{"date":"2023-11-07T00:00:00.000","open":473.0,"close":471.44,"low":471.0,"high":475.0},{"date":"2023-11-08T00:00:00.000","open":469.92,"close":470.5,"low":468.0,"high":471.83},{"date":"2023-11-09T00:00:00.000","open":470.0,"close":467.73,"low":467.0,"high":470.0},{"date":"2023-11-10T00:00:00.000","open":466.5,"close":469.46,"low":465.1,"high":470.5},{"date":"2023-11-13T00:00:00.000","open":466.5,"close":468.94,"low":464.1,"high":469.7},{"date":"2023-11-14T00:00:00.000","open":467.7,"close":470.78,"low":465.0,"high":470.8},{"date":"2023-11-15T00:00:00.000","open":468.11,"close":471.55,"low":468.11,"high":472.4},{"date":"2023-11-16T00:00:00.000","open":471.55,"close":470.88,"low":469.5,"high":471.79},{"date":"2023-11-17T00:00:00.000","open":469.3,"close":471.65,"low":469.3,"high":473.0},{"date":"2023-11-20T00:00:00.000","open":470.2,"close":466.35,"low":466.0,"high":470.8},{"date":"2023-11-21T00:00:00.000","open":464.0,"close":466.79,"low":463.1,"high":467.0},{"date":"2023-11-22T00:00:00.000","open":464.5,"close":465.69,"low":464.4,"high":469.0},{"date":"2023-11-23T00:00:00.000","open":463.2,"close":465.0,"low":463.2,"high":467.0},{"date":"2023-11-24T00:00:00.000","open":463.0,"close":465.02,"low":463.0,"high":465.79},{"date":"2023-11-27T00:00:00.000","open":464.11,"close":469.83,"low":464.11,"high":469.95},{"date":"2023-11-28T00:00:00.000","open":470.0,"close":471.31,"low":470.0,"high":471.6},{"date":"2023-11-29T00:00:00.000","open":470.0,"close":474.22,"low":470.0,"high":475.7},{"date":"2023-11-30T00:00:00.000","open":473.5,"close":474.04,"low":473.5,"high":475.2},{"date":"2023-12-01T00:00:00.000","open":472.5,"close":474.32,"low":472.5,"high":475.3},{"date":"2023-12-04T00:00:00.000","open":475.0,"close":480.45,"low":475.0,"high":487.0},{"date":"2023-12-05T00:00:00.000","open":479.5,"close":473.93,"low":471.5,"high":480.5},{"date":"2023-12-06T00:00:00.000","open":472.0,"close":473.7,"low":470.8,"high":473.8},{"date":"2023-12-07T00:00:00.000","open":471.9,"close":474.45,"low":471.9,"high":474.79},{"date":"2023-12-08T00:00:00.000","open":473.3,"close":474.1,"low":472.8,"high":474.9},{"date":"2023-12-11T00:00:00.000","open":474.6,"close":469.34,"low":468.2,"high":474.6},{"date":"2023-12-12T00:00:00.000","open":468.5,"close":467.76,"low":466.3,"high":470.39},{"date":"2023-12-13T00:00:00.000","open":472.0,"close":466.01,"low":465.0,"high":472.0},{"date":"2023-12-14T00:00:00.000","open":467.5,"close":475.03,"low":466.8,"high":498.0},{"date":"2023-12-15T00:00:00.000","open":474.0,"close":474.0,"low":473.0,"high":475.0},{"date":"2023-12-18T00:00:00.000","open":480.0,"close":473.82,"low":470.1,"high":480.0},{"date":"2023-12-19T00:00:00.000","open":473.82,"close":473.99,"low":471.8,"high":474.7},{"date":"2023-12-20T00:00:00.000","open":478.0,"close":476.6,"low":473.0,"high":478.0},{"date":"2023-12-21T00:00:00.000","open":476.5,"close":475.54,"low":474.0,"high":476.99},{"date":"2023-12-22T00:00:00.000","open":474.0,"close":478.66,"low":474.0,"high":480.2},{"date":"2023-12-25T00:00:00.000","open":480.0,"close":479.0,"low":477.2,"high":481.5},{"date":"2023-12-26T00:00:00.000","open":479.0,"close":480.49,"low":479.0,"high":480.6},{"date":"2023-12-27T00:00:00.000","open":480.0,"close":482.17,"low":479.3,"high":482.7},{"date":"2023-12-28T00:00:00.000","open":481.6,"close":482.19,"low":481.6,"high":484.5},{"date":"2023-12-29T00:00:00.000","open":480.5,"close":479.59,"low":471.9,"high":486.0},{"date":"2024-01-02T00:00:00.000","open":480.8,"close":483.66,"low":480.0,"high":483.8},{"date":"2024-01-03T00:00:00.000","open":482.0,"close":481.49,"low":481.03,"high":483.5},{"date":"2024-01-04T00:00:00.000","open":479.0,"close":480.4,"low":477.0,"high":482.0},{"date":"2024-01-05T00:00:00.000","open":480.2,"close":480.0,"low":479.2,"high":482.32},{"date":"2024-01-08T00:00:00.000","open":479.5,"close":479.0,"low":477.86,"high":483.0},{"date":"2024-01-09T00:00:00.000","open":480.9,"close":478.66,"low":476.0,"high":480.94},{"date":"2024-01-10T00:00:00.000","open":479.5,"close":478.08,"low":477.9,"high":480.3},{"date":"2024-01-11T00:00:00.000","open":478.8,"close":478.2,"low":477.71,"high":480.56},{"date":"2024-01-12T00:00:00.000","open":478.51,"close":479.18,"low":477.12,"high":495.0},{"date":"2024-01-15T00:00:00.000","open":480.1,"close":483.44,"low":480.1,"high":483.99},{"date":"2024-01-16T00:00:00.000","open":482.32,"close":482.7,"low":482.32,"high":484.0},{"date":"2024-01-17T00:00:00.000","open":481.03,"close":477.3,"low":477.11,"high":482.49},{"date":"2024-01-18T00:00:00.000","open":478.0,"close":476.0,"low":476.0,"high":479.51},{"date":"2024-01-19T00:00:00.000","open":478.1,"close":479.51,"low":477.1,"high":482.0},{"date":"2024-01-22T00:00:00.000","open":480.1,"close":478.39,"low":477.5,"high":481.0},{"date":"2024-01-23T00:00:00.000","open":479.49,"close":478.52,"low":477.5,"high":479.65},{"date":"2024-01-24T00:00:00.000","open":478.31,"close":478.0,"low":477.8,"high":479.0},{"date":"2024-01-25T00:00:00.000","open":479.45,"close":475.8,"low":475.0,"high":479.5},{"date":"2024-01-26T00:00:00.000","open":476.5,"close":479.26,"low":475.75,"high":479.5},{"date":"2024-01-29T00:00:00.000","open":478.45,"close":479.2,"low":476.0,"high":480.2},{"date":"2024-01-30T00:00:00.000","open":478.11,"close":480.15,"low":478.11,"high":480.9},{"date":"2024-01-31T00:00:00.000","open":479.5,"close":480.0,"low":479.5,"high":481.93},{"date":"2024-02-01T00:00:00.000","open":480.01,"close":480.0,"low":480.0,"high":482.2},{"date":"2024-02-02T00:00:00.000","open":479.81,"close":483.55,"low":479.81,"high":483.8},{"date":"2024-02-05T00:00:00.000","open":484.0,"close":479.11,"low":479.08,"high":484.0},{"date":"2024-02-06T00:00:00.000","open":480.79,"close":478.81,"low":477.0,"high":480.79},{"date":"2024-02-07T00:00:00.000","open":479.8,"close":480.08,"low":478.6,"high":481.28},{"date":"2024-02-08T00:00:00.000","open":479.11,"close":480.58,"low":479.0,"high":482.49},{"date":"2024-02-09T00:00:00.000","open":479.2,"close":479.99,"low":478.48,"high":482.2},{"date":"2024-02-19T00:00:00.000","open":478.1,"close":479.52,"low":477.5,"high":481.9},{"date":"2024-02-20T00:00:00.000","open":479.52,"close":479.66,"low":479.08,"high":480.3},{"date":"2024-02-21T00:00:00.000","open":480.95,"close":479.57,"low":479.31,"high":480.95},{"date":"2024-02-22T00:00:00.000","open":479.21,"close":479.32,"low":478.4,"high":480.4},{"date":"2024-02-23T00:00:00.000","open":479.21,"close":477.81,"low":477.65,"high":480.0},{"date":"2024-02-26T00:00:00.000","open":478.8,"close":480.57,"low":478.8,"high":481.0},{"date":"2024-02-27T00:00:00.000","open":480.79,"close":481.3,"low":479.58,"high":481.3},{"date":"2024-02-28T00:00:00.000","open":481.3,"close":480.1,"low":480.05,"high":481.97},{"date":"2024-02-29T00:00:00.000","open":479.6,"close":480.96,"low":479.6,"high":481.5},{"date":"2024-03-01T00:00:00.000","open":480.0,"close":483.4,"low":480.0,"high":483.44},{"date":"2024-03-04T00:00:00.000","open":482.88,"close":489.0,"low":482.88,"high":490.0},{"date":"2024-03-05T00:00:00.000","open":489.43,"close":496.52,"low":489.0,"high":496.6},{"date":"2024-03-06T00:00:00.000","open":498.09,"close":499.76,"low":497.5,"high":503.99},{"date":"2024-03-07T00:00:00.000","open":499.5,"close":505.1,"low":499.5,"high":506.0},{"date":"2024-03-08T00:00:00.000","open":505.1,"close":505.84,"low":503.0,"high":505.99},{"date":"2024-03-11T00:00:00.000","open":507.0,"close":507.29,"low":505.1,"high":509.99},{"date":"2024-03-12T00:00:00.000","open":507.3,"close":505.24,"low":505.15,"high":507.9},{"date":"2024-03-13T00:00:00.000","open":504.5,"close":504.79,"low":503.26,"high":506.0},{"date":"2024-03-14T00:00:00.000","open":505.2,"close":505.2,"low":505.0,"high":507.95},{"date":"2024-03-15T00:00:00.000","open":505.3,"close":507.12,"low":504.5,"high":507.2},{"date":"2024-03-18T00:00:00.000","open":505.5,"close":503.26,"low":502.7,"high":506.3},{"date":"2024-03-19T00:00:00.000","open":504.5,"close":504.06,"low":503.21,"high":505.94},{"date":"2024-03-20T00:00:00.000","open":504.2,"close":505.2,"low":503.6,"high":505.2},{"date":"2024-03-21T00:00:00.000","open":504.51,"close":514.94,"low":504.0,"high":514.95},{"date":"2024-03-22T00:00:00.000","open":514.94,"close":511.16,"low":508.0,"high":515.5},{"date":"2024-03-25T00:00:00.000","open":510.7,"close":511.13,"low":510.7,"high":514.8},{"date":"2024-03-26T00:00:00.000","open":511.2,"close":512.52,"low":511.2,"high":513.9},{"date":"2024-03-27T00:00:00.000","open":517.0,"close":515.94,"low":514.0,"high":517.5},{"date":"2024-03-28T00:00:00.000","open":516.0,"close":518.8,"low":516.0,"high":518.9},{"date":"2024-03-29T00:00:00.000","open":520.5,"close":527.54,"low":519.0,"high":538.0},{"date":"2024-04-01T00:00:00.000","open":528.0,"close":533.74,"low":527.11,"high":533.8},{"date":"2024-04-02T00:00:00.000","open":529.81,"close":533.8,"low":528.0,"high":533.9},{"date":"2024-04-03T00:00:00.000","open":533.8,"close":537.5,"low":533.0,"high":540.7},{"date":"2024-04-08T00:00:00.000","open":537.5,"close":554.11,"low":537.5,"high":560.0},{"date":"2024-04-09T00:00:00.000","open":552.0,"close":555.5,"low":550.5,"high":558.3},{"date":"2024-04-10T00:00:00.000","open":556.0,"close":557.9,"low":554.5,"high":559.97},{"date":"2024-04-11T00:00:00.000","open":554.3,"close":554.14,"low":551.0,"high":556.89},{"date":"2024-04-12T00:00:00.000","open":553.5,"close":567.21,"low":553.5,"high":569.87},{"date":"2024-04-15T00:00:00.000","open":567.01,"close":558.68,"low":556.0,"high":576.99},{"date":"2024-04-16T00:00:00.000","open":559.0,"close":562.5,"low":552.66,"high":569.0},{"date":"2024-04-17T00:00:00.000","open":562.61,"close":564.46,"low":562.02,"high":569.0},{"date":"2024-04-18T00:00:00.000","open":566.3,"close":563.37,"low":558.8,"high":568.0},{"date":"2024-04-19T00:00:00.000","open":562.8,"close":565.55,"low":561.0,"high":573.96},{"date":"2024-04-22T00:00:00.000","open":563.1,"close":556.55,"low":555.8,"high":567.6},{"date":"2024-04-23T00:00:00.000","open":552.8,"close":544.01,"low":542.01,"high":553.55},{"date":"2024-04-24T00:00:00.000","open":544.0,"close":548.33,"low":544.0,"high":549.3},{"date":"2024-04-25T00:00:00.000","open":546.01,"close":548.16,"low":544.6,"high":550.0},{"date":"2024-04-26T00:00:00.000","open":555.0,"close":553.0,"low":546.0,"high":555.0},{"date":"2024-04-29T00:00:00.000","open":552.0,"close":549.06,"low":548.0,"high":553.0},{"date":"2024-04-30T00:00:00.000","open":549.2,"close":545.8,"low":545.67,"high":550.0},{"date":"2024-05-06T00:00:00.000","open":545.8,"close":544.13,"low":540.0,"high":545.8},{"date":"2024-05-07T00:00:00.000","open":544.1,"close":544.84,"low":543.3,"high":547.6},{"date":"2024-05-08T00:00:00.000","open":543.0,"close":544.18,"low":542.5,"high":545.9},{"date":"2024-05-09T00:00:00.000","open":545.6,"close":543.43,"low":543.0,"high":545.6},{"date":"2024-05-10T00:00:00.000","open":544.0,"close":556.34,"low":544.0,"high":556.4},{"date":"2024-05-13T00:00:00.000","open":556.5,"close":553.01,"low":552.1,"high":558.0},{"date":"2024-05-14T00:00:00.000","open":552.0,"close":550.66,"low":550.6,"high":553.6},{"date":"2024-05-15T00:00:00.000","open":552.8,"close":555.99,"low":552.3,"high":561.5},{"date":"2024-05-16T00:00:00.000","open":555.0,"close":560.35,"low":554.5,"high":563.5},{"date":"2024-05-17T00:00:00.000","open":559.5,"close":561.44,"low":558.5,"high":563.0},{"date":"2024-05-20T00:00:00.000","open":562.0,"close":573.8,"low":562.0,"high":578.0},{"date":"2024-05-21T00:00:00.000","open":572.0,"close":568.96,"low":566.3,"high":576.0},{"date":"2024-05-22T00:00:00.000","open":570.5,"close":568.6,"low":568.1,"high":572.5},{"date":"2024-05-23T00:00:00.000","open":570.0,"close":556.72,"low":554.0,"high":570.0},{"date":"2024-05-24T00:00:00.000","open":556.54,"close":551.43,"low":547.52,"high":556.54},{"date":"2024-05-27T00:00:00.000","open":551.0,"close":551.6,"low":550.83,"high":554.98},{"date":"2024-05-28T00:00:00.000","open":553.0,"close":552.7,"low":552.5,"high":556.3},{"date":"2024-05-29T00:00:00.000","open":556.0,"close":555.76,"low":554.9,"high":558.0},{"date":"2024-05-30T00:00:00.000","open":555.0,"close":551.72,"low":548.5,"high":555.0},{"date":"2024-05-31T00:00:00.000","open":551.5,"close":553.6,"low":551.5,"high":558.3},{"date":"2024-06-03T00:00:00.000","open":553.5,"close":549.19,"low":546.38,"high":556.5},{"date":"2024-06-04T00:00:00.000","open":550.0,"close":553.49,"low":550.0,"high":554.8},{"date":"2024-06-05T00:00:00.000","open":548.5,"close":550.25,"low":547.31,"high":553.0},{"date":"2024-06-06T00:00:00.000","open":550.8,"close":559.36,"low":550.8,"high":561.0},{"date":"2024-06-07T00:00:00.000","open":556.0,"close":559.9,"low":556.0,"high":562.0},{"date":"2024-06-11T00:00:00.000","open":545.0,"close":543.95,"low":541.88,"high":548.0},{"date":"2024-06-12T00:00:00.000","open":544.0,"close":545.97,"low":544.0,"high":546.5},{"date":"2024-06-13T00:00:00.000","open":550.5,"close":546.26,"low":544.0,"high":550.5},{"date":"2024-06-14T00:00:00.000","open":544.5,"close":546.24,"low":542.0,"high":547.0},{"date":"2024-06-17T00:00:00.000","open":550.0,"close":547.33,"low":546.2,"high":552.0},{"date":"2024-06-18T00:00:00.000","open":546.0,"close":547.64,"low":546.0,"high":548.88},{"date":"2024-06-19T00:00:00.000","open":547.2,"close":550.06,"low":546.0,"high":554.0},{"date":"2024-06-20T00:00:00.000","open":550.0,"close":554.35,"low":549.0,"high":554.58},{"date":"2024-06-21T00:00:00.000","open":552.0,"close":556.25,"low":552.0,"high":558.8},{"date":"2024-06-24T00:00:00.000","open":558.0,"close":549.98,"low":548.0,"high":559.0},{"date":"2024-06-25T00:00:00.000","open":549.0,"close":549.75,"low":548.5,"high":550.5},{"date":"2024-06-26T00:00:00.000","open":550.1,"close":546.18,"low":544.74,"high":551.0},{"date":"2024-06-27T00:00:00.000","open":546.9,"close":543.88,"low":542.3,"high":546.9},{"date":"2024-06-28T00:00:00.000","open":547.5,"close":549.88,"low":547.31,"high":550.1},{"date":"2024-07-01T00:00:00.000","open":549.0,"close":549.2,"low":547.8,"high":551.0},{"date":"2024-07-02T00:00:00.000","open":552.0,"close":549.5,"low":549.0,"high":552.0},{"date":"2024-07-03T00:00:00.000","open":549.0,"close":554.16,"low":549.0,"high":554.2},{"date":"2024-07-04T00:00:00.000","open":554.5,"close":556.45,"low":554.5,"high":558.0},{"date":"2024-07-05T00:00:00.000","open":557.5,"close":557.96,"low":555.6,"high":558.09},{"date":"2024-07-08T00:00:00.000","open":556.01,"close":559.22,"low":556.01,"high":563.5},{"date":"2024-07-09T00:00:00.000","open":559.0,"close":555.9,"low":555.42,"high":559.8},{"date":"2024-07-10T00:00:00.000","open":556.0,"close":560.85,"low":554.3,"high":560.88},{"date":"2024-07-11T00:00:00.000","open":561.55,"close":561.78,"low":559.15,"high":561.9},{"date":"2024-07-12T00:00:00.000","open":558.8,"close":563.26,"low":558.8,"high":567.49},{"date":"2024-07-15T00:00:00.000","open":564.0,"close":563.66,"low":563.45,"high":566.4},{"date":"2024-07-16T00:00:00.000","open":567.0,"close":570.82,"low":566.49,"high":571.3},{"date":"2024-07-17T00:00:00.000","open":571.0,"close":577.37,"low":569.31,"high":581.5},{"date":"2024-07-18T00:00:00.000","open":576.0,"close":577.56,"low":572.8,"high":579.22},{"date":"2024-07-19T00:00:00.000","open":575.01,"close":561.9,"low":560.2,"high":575.6},{"date":"2024-07-22T00:00:00.000","open":560.0,"close":563.32,"low":556.5,"high":563.7},{"date":"2024-07-23T00:00:00.000","open":562.0,"close":560.0,"low":558.56,"high":563.79},{"date":"2024-07-24T00:00:00.000","open":562.9,"close":566.35,"low":562.86,"high":566.48},{"date":"2024-07-25T00:00:00.000","open":566.2,"close":552.4,"low":550.9,"high":568.2},{"date":"2024-07-26T00:00:00.000","open":549.01,"close":555.5,"low":548.0,"high":557.88},{"date":"2024-07-29T00:00:00.000","open":555.5,"close":558.79,"low":555.5,"high":560.99},{"date":"2024-07-30T00:00:00.000","open":558.0,"close":558.68,"low":553.5,"high":559.5},{"date":"2024-07-31T00:00:00.000","open":558.0,"close":563.26,"low":556.8,"high":565.5},{"date":"2024-08-01T00:00:00.000","open":563.0,"close":568.61,"low":563.0,"high":571.0},{"date":"2024-08-02T00:00:00.000","open":568.5,"close":571.17,"low":566.26,"high":571.5},{"date":"2024-08-05T00:00:00.000","open":570.0,"close":560.7,"low":554.0,"high":570.0},{"date":"2024-08-06T00:00:00.000","open":550.0,"close":554.28,"low":544.0,"high":559.4},{"date":"2024-08-07T00:00:00.000","open":555.2,"close":554.7,"low":550.07,"high":558.9},{"date":"2024-08-08T00:00:00.000","open":556.5,"close":555.16,"low":552.0,"high":556.7},{"date":"2024-08-09T00:00:00.000","open":558.0,"close":560.94,"low":557.2,"high":562.0},{"date":"2024-08-12T00:00:00.000","open":560.5,"close":564.1,"low":560.05,"high":564.49},{"date":"2024-08-13T00:00:00.000","open":564.4,"close":567.84,"low":564.4,"high":570.98},{"date":"2024-08-14T00:00:00.000","open":568.0,"close":566.71,"low":563.5,"high":568.15},{"date":"2024-08-15T00:00:00.000","open":567.5,"close":565.66,"low":561.0,"high":567.5},{"date":"2024-08-16T00:00:00.000","open":566.0,"close":566.14,"low":562.0,"high":567.9},{"date":"2024-08-19T00:00:00.000","open":561.02,"close":572.26,"low":561.02,"high":574.01},{"date":"2024-08-20T00:00:00.000","open":570.5,"close":572.75,"low":569.6,"high":573.9},{"date":"2024-08-21T00:00:00.000","open":576.0,"close":574.5,"low":570.5,"high":576.0},{"date":"2024-08-22T00:00:00.000","open":574.0,"close":572.89,"low":571.5,"high":574.95},{"date":"2024-08-23T00:00:00.000","open":573.0,"close":571.58,"low":567.0,"high":573.0},{"date":"2024-08-26T00:00:00.000","open":572.5,"close":574.89,"low":571.05,"high":575.0},{"date":"2024-08-27T00:00:00.000","open":576.0,"close":573.99,"low":572.5,"high":576.0},{"date":"2024-08-28T00:00:00.000","open":573.5,"close":573.33,"low":573.0,"high":576.0},{"date":"2024-08-29T00:00:00.000","open":572.5,"close":574.9,"low":571.5,"high":575.7},{"date":"2024-08-30T00:00:00.000","open":574.0,"close":573.44,"low":571.8,"high":575.97},{"date":"2024-09-02T00:00:00.000","open":573.0,"close":570.7,"low":568.6,"high":573.99},{"date":"2024-09-03T00:00:00.000","open":571.0,"close":571.48,"low":569.5,"high":572.0},{"date":"2024-09-04T00:00:00.000","open":569.65,"close":567.53,"low":566.6,"high":570.5},{"date":"2024-09-05T00:00:00.000","open":569.8,"close":571.79,"low":568.61,"high":571.8},{"date":"2024-09-06T00:00:00.000","open":572.5,"close":572.84,"low":571.0,"high":573.2},{"date":"2024-09-09T00:00:00.000","open":571.7,"close":570.26,"low":566.5,"high":573.0},{"date":"2024-09-10T00:00:00.000","open":570.3,"close":572.72,"low":570.0,"high":572.8},{"date":"2024-09-11T00:00:00.000","open":574.0,"close":575.74,"low":571.95,"high":575.78},{"date":"2024-09-12T00:00:00.000","open":575.5,"close":575.0,"low":571.8,"high":575.5},{"date":"2024-09-13T00:00:00.000","open":575.0,"close":582.54,"low":575.0,"high":583.8},{"date":"2024-09-18T00:00:00.000","open":584.99,"close":581.98,"low":581.85,"high":585.0},{"date":"2024-09-19T00:00:00.000","open":583.5,"close":583.05,"low":579.2,"high":585.0},{"date":"2024-09-20T00:00:00.000","open":585.0,"close":588.3,"low":582.0,"high":588.32},{"date":"2024-09-23T00:00:00.000","open":590.0,"close":592.2,"low":588.0,"high":593.96},{"date":"2024-09-24T00:00:00.000","open":592.5,"close":592.0,"low":590.6,"high":595.0},{"date":"2024-09-25T00:00:00.000","open":591.0,"close":595.66,"low":587.35,"high":599.28},{"date":"2024-09-26T00:00:00.000","open":597.5,"close":597.15,"low":596.8,"high":600.0},{"date":"2024-09-27T00:00:00.000","open":600.0,"close":597.16,"low":596.0,"high":600.56},{"date":"2024-09-30T00:00:00.000","open":598.7,"close":595.25,"low":593.0,"high":598.8},{"date":"2024-10-08T00:00:00.000","open":592.01,"close":593.4,"low":592.01,"high":601.0},{"date":"2024-10-09T00:00:00.000","open":595.0,"close":588.6,"low":586.5,"high":596.5},{"date":"2024-10-10T00:00:00.000","open":589.0,"close":590.89,"low":586.6,"high":595.0},{"date":"2024-10-11T00:00:00.000","open":590.18,"close":597.3,"low":590.0,"high":597.5},{"date":"2024-10-14T00:00:00.000","open":596.5,"close":600.82,"low":596.5,"high":602.8},{"date":"2024-10-15T00:00:00.000","open":600.0,"close":603.26,"low":598.0,"high":603.45},{"date":"2024-10-16T00:00:00.000","open":602.0,"close":609.96,"low":602.0,"high":610.59},{"date":"2024-10-17T00:00:00.000","open":610.0,"close":612.66,"low":609.0,"high":613.5},{"date":"2024-10-18T00:00:00.000","open":612.3,"close":616.83,"low":612.0,"high":621.39},{"date":"2024-10-21T00:00:00.000","open":618.0,"close":624.06,"low":610.0,"high":624.7},{"date":"2024-10-22T00:00:00.000","open":625.99,"close":625.0,"low":620.0,"high":627.0},{"date":"2024-10-23T00:00:00.000","open":625.0,"close":628.68,"low":625.0,"high":628.85},{"date":"2024-10-24T00:00:00.000","open":628.68,"close":623.03,"low":617.0,"high":628.68},{"date":"2024-10-25T00:00:00.000","open":623.5,"close":621.5,"low":620.0,"high":624.5},{"date":"2024-10-28T00:00:00.000","open":621.0,"close":624.65,"low":621.0,"high":626.24},{"date":"2024-10-29T00:00:00.000","open":624.5,"close":629.5,"low":623.5,"high":630.0},{"date":"2024-10-30T00:00:00.000","open":629.0,"close":636.75,"low":628.61,"high":637.49},{"date":"2024-10-31T00:00:00.000","open":635.01,"close":634.0,"low":633.51,"high":655.0},{"date":"2024-11-01T00:00:00.000","open":634.0,"close":627.67,"low":622.5,"high":634.0},{"date":"2024-11-04T00:00:00.000","open":628.0,"close":623.48,"low":621.55,"high":630.0},{"date":"2024-11-05T00:00:00.000","open":623.48,"close":623.78,"low":620.0,"high":625.0},{"date":"2024-11-06T00:00:00.000","open":623.5,"close":624.69,"low":621.0,"high":629.78},{"date":"2024-11-07T00:00:00.000","open":622.7,"close":610.01,"low":608.0,"high":622.7},{"date":"2024-11-08T00:00:00.000","open":610.0,"close":612.85,"low":610.0,"high":617.38},{"date":"2024-11-11T00:00:00.000","open":615.0,"close":613.3,"low":612.31,"high":619.0},{"date":"2024-11-12T00:00:00.000","open":612.1,"close":602.81,"low":602.4,"high":612.1},{"date":"2024-11-13T00:00:00.000","open":601.7,"close":603.09,"low":601.6,"high":604.98},{"date":"2024-11-14T00:00:00.000","open":603.24,"close":591.12,"low":589.0,"high":604.55},{"date":"2024-11-15T00:00:00.000","open":591.0,"close":591.97,"low":590.0,"high":595.3},{"date":"2024-11-18T00:00:00.000","open":591.5,"close":598.77,"low":591.5,"high":602.0},{"date":"2024-11-19T00:00:00.000","open":601.0,"close":607.3,"low":599.0,"high":608.2},{"date":"2024-11-20T00:00:00.000","open":610.0,"close":608.0,"low":607.0,"high":611.89},{"date":"2024-11-21T00:00:00.000","open":609.7,"close":616.42,"low":609.7,"high":616.68},{"date":"2024-11-22T00:00:00.000","open":617.0,"close":623.91,"low":616.5,"high":624.0},{"date":"2024-11-25T00:00:00.000","open":625.0,"close":616.51,"low":614.0,"high":627.0},{"date":"2024-11-26T00:00:00.000","open":620.0,"close":607.0,"low":606.0,"high":620.0},{"date":"2024-11-27T00:00:00.000","open":609.0,"close":613.8,"low":607.0,"high":614.49},{"date":"2024-11-28T00:00:00.000","open":614.9,"close":611.77,"low":606.01,"high":614.9},{"date":"2024-11-29T00:00:00.000","open":612.0,"close":614.88,"low":609.0,"high":616.2},{"date":"2024-12-02T00:00:00.000","open":616.0,"close":613.18,"low":608.2,"high":616.0},{"date":"2024-12-03T00:00:00.000","open":615.0,"close":616.72,"low":615.0,"high":618.0},{"date":"2024-12-04T00:00:00.000","open":616.0,"close":615.86,"low":614.8,"high":618.0},{"date":"2024-12-05T00:00:00.000","open":615.0,"close":616.0,"low":614.0,"high":617.99},{"date":"2024-12-06T00:00:00.000","open":616.0,"close":614.09,"low":609.06,"high":616.0},{"date":"2024-12-09T00:00:00.000","open":613.8,"close":617.26,"low":612.0,"high":618.5},{"date":"2024-12-10T00:00:00.000","open":619.0,"close":619.63,"low":618.41,"high":622.5},{"date":"2024-12-11T00:00:00.000","open":621.0,"close":624.79,"low":621.0,"high":627.0},{"date":"2024-12-12T00:00:00.000","open":626.0,"close":628.83,"low":625.5,"high":629.9},{"date":"2024-12-13T00:00:00.000","open":626.5,"close":622.43,"low":621.25,"high":631.0},{"date":"2024-12-16T00:00:00.000","open":620.0,"close":618.34,"low":616.35,"high":625.0},{"date":"2024-12-17T00:00:00.000","open":621.0,"close":618.21,"low":616.7,"high":621.0},{"date":"2024-12-18T00:00:00.000","open":616.0,"close":616.5,"low":614.0,"high":619.0},{"date":"2024-12-19T00:00:00.000","open":616.5,"close":614.53,"low":607.0,"high":616.5},{"date":"2024-12-20T00:00:00.000","open":615.0,"close":611.83,"low":608.0,"high":616.0},{"date":"2024-12-23T00:00:00.000","open":611.1,"close":618.4,"low":611.1,"high":618.94},{"date":"2024-12-24T00:00:00.000","open":600.0,"close":616.34,"low":600.0,"high":617.0},{"date":"2024-12-25T00:00:00.000","open":615.2,"close":616.8,"low":615.05,"high":617.89},{"date":"2024-12-26T00:00:00.000","open":617.5,"close":618.07,"low":616.5,"high":618.98},{"date":"2024-12-27T00:00:00.000","open":618.0,"close":618.55,"low":618.0,"high":619.5},{"date":"2024-12-30T00:00:00.000","open":616.5,"close":616.5,"low":614.5,"high":618.0},{"date":"2024-12-31T00:00:00.000","open":615.5,"close":614.8,"low":613.6,"high":617.7},{"date":"2025-01-02T00:00:00.000","open":614.0,"close":621.99,"low":614.0,"high":622.6},{"date":"2025-01-03T00:00:00.000","open":624.4,"close":626.87,"low":624.4,"high":627.6},{"date":"2025-01-06T00:00:00.000","open":627.5,"close":624.32,"low":623.9,"high":629.0},{"date":"2025-01-07T00:00:00.000","open":626.0,"close":625.0,"low":619.0,"high":626.0},{"date":"2025-01-08T00:00:00.000","open":626.0,"close":628.35,"low":625.0,"high":630.0},{"date":"2025-01-09T00:00:00.000","open":626.5,"close":630.37,"low":626.5,"high":631.0},{"date":"2025-01-10T00:00:00.000","open":632.7,"close":633.82,"low":631.0,"high":635.0},{"date":"2025-01-13T00:00:00.000","open":633.5,"close":636.9,"low":632.5,"high":638.98},{"date":"2025-01-14T00:00:00.000","open":634.5,"close":632.44,"low":630.5,"high":634.5},{"date":"2025-01-15T00:00:00.000","open":633.0,"close":634.5,"low":630.0,"high":635.9},{"date":"2025-01-16T00:00:00.000","open":634.7,"close":637.04,"low":634.5,"high":638.6},{"date":"2025-01-17T00:00:00.000","open":638.0,"close":637.63,"low":637.5,"high":641.2},{"date":"2025-01-20T00:00:00.000","open":637.5,"close":637.5,"low":632.5,"high":640.0},{"date":"2025-01-21T00:00:00.000","open":636.5,"close":639.0,"low":632.0,"high":640.0},{"date":"2025-01-22T00:00:00.000","open":637.65,"close":643.48,"low":637.6,"high":646.4},{"date":"2025-01-23T00:00:00.000","open":644.0,"close":644.02,"low":642.0,"high":645.99},{"date":"2025-01-24T00:00:00.000","open":644.0,"close":645.51,"low":641.01,"high":647.98},{"date":"2025-01-27T00:00:00.000","open":646.5,"close":643.1,"low":642.75,"high":650.0},{"date":"2025-02-05T00:00:00.000","open":669.21,"close":667.87,"low":660.5,"high":669.78},{"date":"2025-02-06T00:00:00.000","open":668.88,"close":667.38,"low":666.51,"high":671.65},{"date":"2025-02-07T00:00:00.000","open":670.0,"close":668.99,"low":663.0,"high":670.0},{"date":"2025-02-10T00:00:00.000","open":669.0,"close":679.65,"low":666.0,"high":679.99},{"date":"2025-02-11T00:00:00.000","open":682.0,"close":683.52,"low":679.0,"high":692.0},{"date":"2025-02-12T00:00:00.000","open":681.0,"close":680.21,"low":677.5,"high":682.81},{"date":"2025-02-13T00:00:00.000","open":677.8,"close":683.86,"low":675.0,"high":685.47},{"date":"2025-02-14T00:00:00.000","open":684.5,"close":686.58,"low":683.5,"high":687.5},{"date":"2025-02-17T00:00:00.000","open":686.0,"close":676.28,"low":674.0,"high":687.0},{"date":"2025-02-18T00:00:00.000","open":677.0,"close":682.85,"low":676.8,"high":683.4},{"date":"2025-02-19T00:00:00.000","open":685.0,"close":686.9,"low":682.0,"high":689.99},{"date":"2025-02-20T00:00:00.000","open":688.0,"close":689.18,"low":684.0,"high":689.49},{"date":"2025-02-21T00:00:00.000","open":688.3,"close":683.47,"low":681.2,"high":690.0},{"date":"2025-02-24T00:00:00.000","open":683.0,"close":685.58,"low":681.9,"high":687.0},{"date":"2025-02-25T00:00:00.000","open":687.99,"close":685.17,"low":684.0,"high":688.59},{"date":"2025-02-26T00:00:00.000","open":684.0,"close":679.3,"low":675.0,"high":686.99},{"date":"2025-02-27T00:00:00.000","open":680.0,"close":676.52,"low":675.3,"high":681.7},{"date":"2025-02-28T00:00:00.000","open":676.0,"close":670.78,"low":670.0,"high":677.8},{"date":"2025-03-03T00:00:00.000","open":671.0,"close":671.78,"low":665.5,"high":676.28},{"date":"2025-03-04T00:00:00.000","open":674.0,"close":679.97,"low":673.0,"high":679.99},{"date":"2025-03-05T00:00:00.000","open":680.0,"close":681.57,"low":678.3,"high":682.47},{"date":"2025-03-06T00:00:00.000","open":681.0,"close":679.7,"low":677.0,"high":681.8},{"date":"2025-03-07T00:00:00.000","open":677.0,"close":679.48,"low":677.0,"high":680.7},{"date":"2025-03-10T00:00:00.000","open":680.0,"close":681.99,"low":678.5,"high":684.0},{"date":"2025-03-11T00:00:00.000","open":680.9,"close":676.71,"low":675.0,"high":680.9},{"date":"2025-03-12T00:00:00.000","open":679.0,"close":679.43,"low":678.0,"high":680.4},{"date":"2025-03-13T00:00:00.000","open":680.0,"close":683.77,"low":679.0,"high":685.89},{"date":"2025-03-14T00:00:00.000","open":685.5,"close":692.67,"low":685.5,"high":697.79},{"date":"2025-03-17T00:00:00.000","open":698.0,"close":695.4,"low":693.8,"high":698.0},{"date":"2025-03-18T00:00:00.000","open":696.0,"close":700.8,"low":695.0,"high":701.35},{"date":"2025-03-19T00:00:00.000","open":702.0,"close":707.7,"low":702.0,"high":708.5},{"date":"2025-03-20T00:00:00.000","open":701.5,"close":709.09,"low":701.5,"high":710.89},{"date":"2025-03-21T00:00:00.000","open":707.55,"close":706.55,"low":704.39,"high":710.0},{"date":"2025-03-24T00:00:00.000","open":706.5,"close":705.92,"low":701.0,"high":707.0},{"date":"2025-03-25T00:00:00.000","open":705.41,"close":704.56,"low":703.0,"high":705.8},{"date":"2025-03-26T00:00:00.000","open":705.0,"close":707.79,"low":705.0,"high":708.0},{"date":"2025-03-27T00:00:00.000","open":706.5,"close":709.29,"low":705.5,"high":709.7},{"date":"2025-03-28T00:00:00.000","open":714.0,"close":721.03,"low":711.1,"high":722.0},{"date":"2025-03-31T00:00:00.000","open":721.5,"close":730.8,"low":719.0,"high":730.9},{"date":"2025-04-01T00:00:00.000","open":730.8,"close":735.84,"low":726.0,"high":739.4},{"date":"2025-04-02T00:00:00.000","open":738.1,"close":732.5,"low":730.0,"high":738.1},{"date":"2025-04-03T00:00:00.000","open":735.9,"close":738.94,"low":732.0,"high":747.5},{"date":"2025-04-07T00:00:00.000","open":705.0,"close":713.98,"low":703.31,"high":727.0},{"date":"2025-04-08T00:00:00.000","open":718.9,"close":717.5,"low":710.0,"high":719.9},{"date":"2025-04-09T00:00:00.000","open":718.0,"close":728.88,"low":713.0,"high":729.0},{"date":"2025-04-10T00:00:00.000","open":732.0,"close":741.26,"low":728.0,"high":744.99},{"date":"2025-04-11T00:00:00.000","open":743.5,"close":757.1,"low":740.5,"high":762.0},{"date":"2025-04-14T00:00:00.000","open":757.0,"close":762.47,"low":756.31,"high":765.5},{"date":"2025-04-15T00:00:00.000","open":765.3,"close":762.9,"low":757.0,"high":765.3},{"date":"2025-04-16T00:00:00.000","open":762.0,"close":781.62,"low":761.5,"high":781.9},{"date":"2025-04-17T00:00:00.000","open":782.0,"close":786.0,"low":780.0,"high":795.36},{"date":"2025-04-18T00:00:00.000","open":788.5,"close":788.62,"low":778.0,"high":790.49},{"date":"2025-04-21T00:00:00.000","open":790.0,"close":804.11,"low":787.0,"high":806.0},{"date":"2025-04-22T00:00:00.000","open":808.2,"close":825.8,"low":805.0,"high":834.6},{"date":"2025-04-23T00:00:00.000","open":829.0,"close":786.99,"low":780.55,"high":829.0},{"date":"2025-04-24T00:00:00.000","open":787.0,"close":792.47,"low":775.0,"high":802.3},{"date":"2025-04-25T00:00:00.000","open":792.47,"close":785.6,"low":780.5,"high":803.0},{"date":"2025-04-28T00:00:00.000","open":787.6,"close":778.4,"low":776.01,"high":788.0},{"date":"2025-04-29T00:00:00.000","open":781.0,"close":780.05,"low":780.0,"high":791.0},{"date":"2025-04-30T00:00:00.000","open":783.0,"close":780.19,"low":778.01,"high":784.76},{"date":"2025-05-06T00:00:00.000","open":785.0,"close":792.2,"low":785.0,"high":797.5},{"date":"2025-05-07T00:00:00.000","open":792.9,"close":798.51,"low":791.8,"high":801.0},{"date":"2025-05-08T00:00:00.000","open":789.0,"close":786.5,"low":785.0,"high":807.9},{"date":"2025-05-09T00:00:00.000","open":792.0,"close":785.5,"low":774.05,"high":799.0},{"date":"2025-05-12T00:00:00.000","open":787.0,"close":759.0,"low":755.0,"high":788.0},{"date":"2025-05-13T00:00:00.000","open":743.0,"close":763.9,"low":742.0,"high":765.8},{"date":"2025-05-14T00:00:00.000","open":760.0,"close":758.38,"low":757.05,"high":764.0},{"date":"2025-05-15T00:00:00.000","open":753.8,"close":735.86,"low":729.0,"high":755.0},{"date":"2025-05-16T00:00:00.000","open":743.5,"close":746.4,"low":739.0,"high":755.0},{"date":"2025-05-19T00:00:00.000","open":735.0,"close":754.5,"low":735.0,"high":756.79},{"date":"2025-05-20T00:00:00.000","open":747.0,"close":753.49,"low":747.0,"high":756.0},{"date":"2025-05-21T00:00:00.000","open":757.0,"close":773.82,"low":757.0,"high":775.79},{"date":"2025-05-22T00:00:00.000","open":768.5,"close":778.36,"low":768.5,"high":782.3},{"date":"2025-05-23T00:00:00.000","open":774.9,"close":776.4,"low":768.0,"high":778.5},{"date":"2025-05-26T00:00:00.000","open":779.5,"close":773.94,"low":773.51,"high":782.0},{"date":"2025-05-27T00:00:00.000","open":774.2,"close":768.75,"low":767.3,"high":777.29},{"date":"2025-05-28T00:00:00.000","open":767.0,"close":769.67,"low":765.5,"high":770.9},{"date":"2025-05-29T00:00:00.000","open":769.7,"close":763.02,"low":756.64,"high":769.7}]