diff --git a/app.js b/app.js index 9255653..b34191f 100644 --- a/app.js +++ b/app.js @@ -1,24 +1,66 @@ +require("dotenv").config(); var createError = require("http-errors"); var express = require("express"); var path = require("path"); var cookieParser = require("cookie-parser"); var logger = require("morgan"); - +var cors = require("cors"); +/* --------------------------------------- */ var indexRouter = require("./routes/index"); var usersRouter = require("./routes/users"); - +var authRouter = require("./routes/auth"); +/* --------------------------------------- */ +const mongoose = require("mongoose"); +const dotenv = require("dotenv"); +const jwt = require("jsonwebtoken"); +const SECRET_KEY = "MyJWT"; +/* --------------------------------------- */ +dotenv.config(); +pw = process.env.PW; +const DB_URL = `mongodb+srv://pius0316:${pw}@upanddown.n3ptkyf.mongodb.net/?retryWrites=true&w=majority&appName=UpAndDown`; +mongoose + .connect(DB_URL, { + retryWrites: true, + w: "majority", + appName: "express-mongodb", + }) + .then(() => { + console.log("Connected Successful"); + }) + .catch((err) => { + console.log(err); + }); +/* --------------------------------------- */ var app = express(); - +app.use( + cors({ + origin: ["http://localhost:3000", "http://localhost"], // TODO: 클라이언트 주소 배포하면 추가해주기 + methods: ["GET", "POST", "PUT", "DELETE", "OPTIONS"], + credentials: true, + }) +); +/* --------------------------------------- */ app.use(logger("dev")); app.use(express.json()); app.use(express.urlencoded({ extended: false })); app.use(cookieParser()); app.use(express.static(path.join(__dirname, "public"))); - +/* --------------------------------------- */ app.use("/", indexRouter); +app.use("/auth", authRouter); app.use("/users", usersRouter); +var balanceRouter = require("./routes/real"); +app.use("/api/real", balanceRouter); +const seedRouter = require("./routes/seed"); +app.use("/api/seed", seedRouter); +/* --------------------------------------- */ +const port = process.env.PORT || 3001; + +// 서버 시작 +app.listen(port, () => { + console.log(`▶️ Server is listening on http://localhost:${port}`); +}); -// catch 404 and forward to error handler app.use(function (req, res, next) { next(createError(404)); }); diff --git a/bin/www b/bin/www new file mode 100644 index 0000000..b14576f --- /dev/null +++ b/bin/www @@ -0,0 +1,86 @@ +#!/usr/bin/env node + +/** + * Module dependencies. + */ + +var app = require("../app"); +var debug = require("debug")("neukkim-server:server"); +var http = require("http"); + +/** + * Get port from environment and store in Express. + */ + +var port = normalizePort(process.env.PORT || "3001"); +app.set("port", port); + +/** + * Create HTTP server. + */ + +var server = http.createServer(app); + +/** + * Listen on provided port, on all network interfaces. + */ + +server.listen(port); +server.on("error", onError); +server.on("listening", onListening); + +/** + * Normalize a port into a number, string, or false. + */ + +function normalizePort(val) { + var port = parseInt(val, 10); + + if (isNaN(port)) { + // named pipe + return val; + } + + if (port >= 0) { + // port number + return port; + } + + return false; +} + +/** + * Event listener for HTTP server "error" event. + */ + +function onError(error) { + if (error.syscall !== "listen") { + throw error; + } + + var bind = typeof port === "string" ? "Pipe " + port : "Port " + port; + + // handle specific listen errors with friendly messages + switch (error.code) { + case "EACCES": + console.error(bind + " requires elevated privileges"); + process.exit(1); + break; + case "EADDRINUSE": + console.error(bind + " is already in use"); + process.exit(1); + break; + default: + throw error; + } +} + +/** + * Event listener for HTTP server "listening" event. + */ + +function onListening() { + var addr = server.address(); + var bind = typeof addr === "string" ? "pipe " + addr : "port " + addr.port; + debug("Listening on " + bind); +} diff --git a/middleware/auth.js b/middleware/auth.js new file mode 100644 index 0000000..0a82512 --- /dev/null +++ b/middleware/auth.js @@ -0,0 +1,32 @@ +const { verifyToken } = require("../utils/auth"); + +function authenticate(req, res, next) { + try { + let token; + if (req.headers.authorization) { + token = req.headers.authorization.split(" ")[1]; + } else if (req.cookies.authToken) { + token = req.cookies.authToken; + } + if (token) { + console.log("서버가 받은 토큰 (앞 30자):", token.slice(0, 30) + "..."); + } else { + console.log("서버가 받은 토큰: 없음"); + } + + const userPayload = verifyToken(token); + + if (!userPayload) { + throw new Error("유효하지 않거나 존재하지 않는 토큰입니다."); + } + + req.user = userPayload; + next(); + } catch (error) { + const authError = new Error("Authorization Failed: 인증에 실패했습니다."); + authError.status = 401; + next(authError); + } +} + +module.exports = { authenticate }; diff --git a/models/Auth.js b/models/Auth.js new file mode 100644 index 0000000..d9c8468 --- /dev/null +++ b/models/Auth.js @@ -0,0 +1,94 @@ +const mongoose = require("mongoose"); +const { isEmail } = require("validator"); +const bcrypt = require("bcrypt"); + +const authSchema = new mongoose.Schema({ + email: { + type: String, + required: [true, "이메일을 입력해 주세요."], + unique: true, + lowercase: true, + validate: [isEmail, "올바른 이메일 형식이 아닙니다."], + }, + password: { + type: String, + required: [true, "비밀번호를 입력해 주세요."], + }, + nickname: { + type: String, + required: [true, "닉네임을 입력해 주세요."], + }, +}); + +// 로그인 +authSchema.statics.login = async function (email, password) { + const auth = await this.findOne({ email }); + if (!auth) { + // 이메일이 없을 때 + const error = new Error("이메일을 다시 확인해 주세요."); + error.field = "email"; + throw error; + } + + const isMatch = await bcrypt.compare(password, auth.password); + if (!isMatch) { + // 비밀번호가 틀렸을 때 + const error = new Error("비밀번호를 다시 확인해 주세요."); + error.field = "password"; + throw error; + } + + // 성공 시 + return auth.visibleUser; +}; + +// 노출할 필드만 반환하는 가상 프로퍼티 +authSchema.virtual("visibleUser").get(function () { + return { + _id: this._id, + email: this.email, + nickname: this.nickname, + }; +}); + +// 회원가입 +authSchema.statics.signUp = async function (email, password, nickname) { + const salt = await bcrypt.genSalt(); + const hashedPassword = await bcrypt.hash(password, salt); + + try { + const auth = await this.create({ + email, + password: hashedPassword, + nickname, + }); + return { + _id: auth._id, + nickname: auth.nickname, + }; + } catch (err) { + // 중복된 이메일 처리 + if (err.code === 11000 && err.keyPattern && err.keyPattern.email) { + const error = new Error( + "이미 사용 중인 이메일입니다. 다른 이메일을 입력해 주세요." + ); + error.field = "email"; + throw error; + } + + // mongoose validation error 처리 (예: 이메일 형식이 잘못되었거나, 필수 값 누락 등) + if (err.name === "ValidationError") { + const firstErrorField = Object.keys(err.errors)[0]; + const errorMessage = err.errors[firstErrorField].message; + const error = new Error(errorMessage); + error.field = firstErrorField; + throw error; + } + + // 그 외 에러는 그대로 던짐 + throw err; + } +}; + +const Auth = mongoose.model("Users", authSchema, "Users"); +module.exports = Auth; diff --git a/models/Seed.js b/models/Seed.js new file mode 100644 index 0000000..881ddd3 --- /dev/null +++ b/models/Seed.js @@ -0,0 +1,17 @@ +const mongoose = require("mongoose"); + +const priceSchema = new mongoose.Schema({ + date: String, + open: Number, + close: Number, + high: Number, + low: Number, + volume: Number, +}); + +const stockPriceSchema = new mongoose.Schema({ + stock_code: String, + prices: [priceSchema], +}); + +module.exports = mongoose.model("PracticeChartData", stockPriceSchema); diff --git a/package-lock.json b/package-lock.json index 830f843..aa94ee5 100644 --- a/package-lock.json +++ b/package-lock.json @@ -7,13 +7,46 @@ "": { "name": "upanddown-server", "version": "0.0.0", + "license": "ISC", "dependencies": { + "bcrypt": "^6.0.0", "cookie-parser": "~1.4.4", + "cors": "^2.8.5", "debug": "~2.6.9", + "dotenv": "^17.2.0", "ejs": "~2.6.1", "express": "~4.16.1", "http-errors": "~1.6.3", - "morgan": "~1.9.1" + "jsonwebtoken": "^9.0.2", + "mongodb": "^6.17.0", + "mongoose": "^8.16.3", + "morgan": "~1.9.1", + "node-fetch": "^2.7.0", + "validator": "^13.15.15" + } + }, + "node_modules/@mongodb-js/saslprep": { + "version": "1.3.0", + "resolved": "https://registry.npmjs.org/@mongodb-js/saslprep/-/saslprep-1.3.0.tgz", + "integrity": "sha512-zlayKCsIjYb7/IdfqxorK5+xUMyi4vOKcFy10wKJYc63NSdKI8mNME+uJqfatkPmOSMMUiojrL58IePKBm3gvQ==", + "license": "MIT", + "dependencies": { + "sparse-bitfield": "^3.0.3" + } + }, + "node_modules/@types/webidl-conversions": { + "version": "7.0.3", + "resolved": "https://registry.npmjs.org/@types/webidl-conversions/-/webidl-conversions-7.0.3.tgz", + "integrity": "sha512-CiJJvcRtIgzadHCYXw7dqEnMNRjhGZlYK05Mj9OyktqV8uVT8fD2BFOB7S1uwBE3Kj2Z+4UyPmFw/Ixgw/LAlA==", + "license": "MIT" + }, + "node_modules/@types/whatwg-url": { + "version": "11.0.5", + "resolved": "https://registry.npmjs.org/@types/whatwg-url/-/whatwg-url-11.0.5.tgz", + "integrity": "sha512-coYR071JRaHa+xoEvvYqvnIHaVqaYrLPbsufM9BF63HkwI5Lgmy2QR8Q5K/lYDYo5AK82wOvSOS0UsLTpTG7uQ==", + "license": "MIT", + "dependencies": { + "@types/webidl-conversions": "*" } }, "node_modules/accepts": { @@ -47,6 +80,20 @@ "node": ">= 0.8" } }, + "node_modules/bcrypt": { + "version": "6.0.0", + "resolved": "https://registry.npmjs.org/bcrypt/-/bcrypt-6.0.0.tgz", + "integrity": "sha512-cU8v/EGSrnH+HnxV2z0J7/blxH8gq7Xh2JFT6Aroax7UohdmiJJlxApMxtKfuI7z68NvvVcmR78k2LbT6efhRg==", + "hasInstallScript": true, + "license": "MIT", + "dependencies": { + "node-addon-api": "^8.3.0", + "node-gyp-build": "^4.8.4" + }, + "engines": { + "node": ">= 18" + } + }, "node_modules/body-parser": { "version": "1.18.3", "resolved": "https://registry.npmjs.org/body-parser/-/body-parser-1.18.3.tgz", @@ -68,6 +115,21 @@ "node": ">= 0.8" } }, + "node_modules/bson": { + "version": "6.10.4", + "resolved": "https://registry.npmjs.org/bson/-/bson-6.10.4.tgz", + "integrity": "sha512-WIsKqkSC0ABoBJuT1LEX+2HEvNmNKKgnTAyd0fL8qzK4SH2i9NXg+t08YtdZp/V9IZ33cxe3iV4yM0qg8lMQng==", + "license": "Apache-2.0", + "engines": { + "node": ">=16.20.1" + } + }, + "node_modules/buffer-equal-constant-time": { + "version": "1.0.1", + "resolved": "https://registry.npmjs.org/buffer-equal-constant-time/-/buffer-equal-constant-time-1.0.1.tgz", + "integrity": "sha512-zRpUiDwd/xk6ADqPMATG8vc9VPrkck7T07OIx0gnjmJAnHnTVXNQG3vfvWNuiZIkwu9KrKdA1iJKfsfTVxE6NA==", + "license": "BSD-3-Clause" + }, "node_modules/bytes": { "version": "3.0.0", "resolved": "https://registry.npmjs.org/bytes/-/bytes-3.0.0.tgz", @@ -123,6 +185,19 @@ "integrity": "sha512-QADzlaHc8icV8I7vbaJXJwod9HWYp8uCqf1xa4OfNu1T7JVxQIrUgOWtHdNDtPiywmFbiS12VjotIXLrKM3orQ==", "license": "MIT" }, + "node_modules/cors": { + "version": "2.8.5", + "resolved": "https://registry.npmjs.org/cors/-/cors-2.8.5.tgz", + "integrity": "sha512-KIHbLJqu73RGr/hnbrO9uBeixNGuvSQjul/jdFvS/KFSIH1hWVd1ng7zOHx+YrEfInLG7q4n6GHQ9cDtxv/P6g==", + "license": "MIT", + "dependencies": { + "object-assign": "^4", + "vary": "^1" + }, + "engines": { + "node": ">= 0.10" + } + }, "node_modules/debug": { "version": "2.6.9", "resolved": "https://registry.npmjs.org/debug/-/debug-2.6.9.tgz", @@ -147,6 +222,27 @@ "integrity": "sha512-3NdhDuEXnfun/z7x9GOElY49LoqVHoGScmOKwmxhsS8N5Y+Z8KyPPDnaSzqWgYt/ji4mqwfTS34Htrk0zPIXVg==", "license": "MIT" }, + "node_modules/dotenv": { + "version": "17.2.0", + "resolved": "https://registry.npmjs.org/dotenv/-/dotenv-17.2.0.tgz", + "integrity": "sha512-Q4sgBT60gzd0BB0lSyYD3xM4YxrXA9y4uBDof1JNYGzOXrQdQ6yX+7XIAqoFOGQFOTK1D3Hts5OllpxMDZFONQ==", + "license": "BSD-2-Clause", + "engines": { + "node": ">=12" + }, + "funding": { + "url": "https://dotenvx.com" + } + }, + "node_modules/ecdsa-sig-formatter": { + "version": "1.0.11", + "resolved": "https://registry.npmjs.org/ecdsa-sig-formatter/-/ecdsa-sig-formatter-1.0.11.tgz", + "integrity": "sha512-nagl3RYrbNv6kQkeJIpt6NJZy8twLB/2vtz6yN9Z4vRKHN4/QZJIEbqohALSgwKdnksuY3k5Addp5lg8sVoVcQ==", + "license": "Apache-2.0", + "dependencies": { + "safe-buffer": "^5.0.1" + } + }, "node_modules/ee-first": { "version": "1.1.1", "resolved": "https://registry.npmjs.org/ee-first/-/ee-first-1.1.1.tgz", @@ -314,6 +410,106 @@ "node": ">= 0.10" } }, + "node_modules/jsonwebtoken": { + "version": "9.0.2", + "resolved": "https://registry.npmjs.org/jsonwebtoken/-/jsonwebtoken-9.0.2.tgz", + "integrity": "sha512-PRp66vJ865SSqOlgqS8hujT5U4AOgMfhrwYIuIhfKaoSCZcirrmASQr8CX7cUg+RMih+hgznrjp99o+W4pJLHQ==", + "license": "MIT", + "dependencies": { + "jws": "^3.2.2", + "lodash.includes": "^4.3.0", + "lodash.isboolean": "^3.0.3", + "lodash.isinteger": "^4.0.4", + "lodash.isnumber": "^3.0.3", + "lodash.isplainobject": "^4.0.6", + "lodash.isstring": "^4.0.1", + "lodash.once": "^4.0.0", + "ms": "^2.1.1", + "semver": "^7.5.4" + }, + "engines": { + "node": ">=12", + "npm": ">=6" + } + }, + "node_modules/jsonwebtoken/node_modules/ms": { + "version": "2.1.3", + "resolved": "https://registry.npmjs.org/ms/-/ms-2.1.3.tgz", + "integrity": "sha512-6FlzubTLZG3J2a/NVCAleEhjzq5oxgHyaCU9yYXvcLsvoVaHJq/s5xXI6/XXP6tz7R9xAOtHnSO/tXtF3WRTlA==", + "license": "MIT" + }, + "node_modules/jwa": { + "version": "1.4.2", + "resolved": "https://registry.npmjs.org/jwa/-/jwa-1.4.2.tgz", + "integrity": "sha512-eeH5JO+21J78qMvTIDdBXidBd6nG2kZjg5Ohz/1fpa28Z4CcsWUzJ1ZZyFq/3z3N17aZy+ZuBoHljASbL1WfOw==", + "license": "MIT", + "dependencies": { + "buffer-equal-constant-time": "^1.0.1", + "ecdsa-sig-formatter": "1.0.11", + "safe-buffer": "^5.0.1" + } + }, + "node_modules/jws": { + "version": "3.2.2", + "resolved": "https://registry.npmjs.org/jws/-/jws-3.2.2.tgz", + "integrity": "sha512-YHlZCB6lMTllWDtSPHz/ZXTsi8S00usEV6v1tjq8tOUZzw7DpSDWVXjXDre6ed1w/pd495ODpHZYSdkRTsa0HA==", + "license": "MIT", + "dependencies": { + "jwa": "^1.4.1", + "safe-buffer": "^5.0.1" + } + }, + "node_modules/kareem": { + "version": "2.6.3", + "resolved": "https://registry.npmjs.org/kareem/-/kareem-2.6.3.tgz", + "integrity": "sha512-C3iHfuGUXK2u8/ipq9LfjFfXFxAZMQJJq7vLS45r3D9Y2xQ/m4S8zaR4zMLFWh9AsNPXmcFfUDhTEO8UIC/V6Q==", + "license": "Apache-2.0", + "engines": { + "node": ">=12.0.0" + } + }, + "node_modules/lodash.includes": { + "version": "4.3.0", + "resolved": "https://registry.npmjs.org/lodash.includes/-/lodash.includes-4.3.0.tgz", + "integrity": "sha512-W3Bx6mdkRTGtlJISOvVD/lbqjTlPPUDTMnlXZFnVwi9NKJ6tiAk6LVdlhZMm17VZisqhKcgzpO5Wz91PCt5b0w==", + "license": "MIT" + }, + "node_modules/lodash.isboolean": { + "version": "3.0.3", + "resolved": "https://registry.npmjs.org/lodash.isboolean/-/lodash.isboolean-3.0.3.tgz", + "integrity": "sha512-Bz5mupy2SVbPHURB98VAcw+aHh4vRV5IPNhILUCsOzRmsTmSQ17jIuqopAentWoehktxGd9e/hbIXq980/1QJg==", + "license": "MIT" + }, + "node_modules/lodash.isinteger": { + "version": "4.0.4", + "resolved": "https://registry.npmjs.org/lodash.isinteger/-/lodash.isinteger-4.0.4.tgz", + "integrity": "sha512-DBwtEWN2caHQ9/imiNeEA5ys1JoRtRfY3d7V9wkqtbycnAmTvRRmbHKDV4a0EYc678/dia0jrte4tjYwVBaZUA==", + "license": "MIT" + }, + "node_modules/lodash.isnumber": { + "version": "3.0.3", + "resolved": "https://registry.npmjs.org/lodash.isnumber/-/lodash.isnumber-3.0.3.tgz", + "integrity": "sha512-QYqzpfwO3/CWf3XP+Z+tkQsfaLL/EnUlXWVkIk5FUPc4sBdTehEqZONuyRt2P67PXAk+NXmTBcc97zw9t1FQrw==", + "license": "MIT" + }, + "node_modules/lodash.isplainobject": { + "version": "4.0.6", + "resolved": "https://registry.npmjs.org/lodash.isplainobject/-/lodash.isplainobject-4.0.6.tgz", + "integrity": "sha512-oSXzaWypCMHkPC3NvBEaPHf0KsA5mvPrOPgQWDsbg8n7orZ290M0BmC/jgRZ4vcJ6DTAhjrsSYgdsW/F+MFOBA==", + "license": "MIT" + }, + "node_modules/lodash.isstring": { + "version": "4.0.1", + "resolved": "https://registry.npmjs.org/lodash.isstring/-/lodash.isstring-4.0.1.tgz", + "integrity": "sha512-0wJxfxH1wgO3GrbuP+dTTk7op+6L41QCXbGINEmD+ny/G/eCqGzxyCsh7159S+mgDDcoarnBw6PC1PS5+wUGgw==", + "license": "MIT" + }, + "node_modules/lodash.once": { + "version": "4.1.1", + "resolved": "https://registry.npmjs.org/lodash.once/-/lodash.once-4.1.1.tgz", + "integrity": "sha512-Sb487aTOCr9drQVL8pIxOzVhafOjZN9UU54hiN8PU3uAiSV7lx1yYNpbNmex2PK6dSJoNTSJUUswT651yww3Mg==", + "license": "MIT" + }, "node_modules/media-typer": { "version": "0.3.0", "resolved": "https://registry.npmjs.org/media-typer/-/media-typer-0.3.0.tgz", @@ -323,6 +519,12 @@ "node": ">= 0.6" } }, + "node_modules/memory-pager": { + "version": "1.5.0", + "resolved": "https://registry.npmjs.org/memory-pager/-/memory-pager-1.5.0.tgz", + "integrity": "sha512-ZS4Bp4r/Zoeq6+NLJpP+0Zzm0pR8whtGPf1XExKLJBAczGMnSi3It14OiNCStjQjM6NU1okjQGSxgEZN8eBYKg==", + "license": "MIT" + }, "node_modules/merge-descriptors": { "version": "1.0.1", "resolved": "https://registry.npmjs.org/merge-descriptors/-/merge-descriptors-1.0.1.tgz", @@ -368,6 +570,90 @@ "node": ">= 0.6" } }, + "node_modules/mongodb": { + "version": "6.17.0", + "resolved": "https://registry.npmjs.org/mongodb/-/mongodb-6.17.0.tgz", + "integrity": "sha512-neerUzg/8U26cgruLysKEjJvoNSXhyID3RvzvdcpsIi2COYM3FS3o9nlH7fxFtefTb942dX3W9i37oPfCVj4wA==", + "license": "Apache-2.0", + "dependencies": { + "@mongodb-js/saslprep": "^1.1.9", + "bson": "^6.10.4", + "mongodb-connection-string-url": "^3.0.0" + }, + "engines": { + "node": ">=16.20.1" + }, + "peerDependencies": { + "@aws-sdk/credential-providers": "^3.188.0", + "@mongodb-js/zstd": "^1.1.0 || ^2.0.0", + "gcp-metadata": "^5.2.0", + "kerberos": "^2.0.1", + "mongodb-client-encryption": ">=6.0.0 <7", + "snappy": "^7.2.2", + "socks": "^2.7.1" + }, + "peerDependenciesMeta": { + "@aws-sdk/credential-providers": { + "optional": true + }, + "@mongodb-js/zstd": { + "optional": true + }, + "gcp-metadata": { + "optional": true + }, + "kerberos": { + "optional": true + }, + "mongodb-client-encryption": { + "optional": true + }, + "snappy": { + "optional": true + }, + "socks": { + "optional": true + } + } + }, + "node_modules/mongodb-connection-string-url": { + "version": "3.0.2", + "resolved": "https://registry.npmjs.org/mongodb-connection-string-url/-/mongodb-connection-string-url-3.0.2.tgz", + "integrity": "sha512-rMO7CGo/9BFwyZABcKAWL8UJwH/Kc2x0g72uhDWzG48URRax5TCIcJ7Rc3RZqffZzO/Gwff/jyKwCU9TN8gehA==", + "license": "Apache-2.0", + "dependencies": { + "@types/whatwg-url": "^11.0.2", + "whatwg-url": "^14.1.0 || ^13.0.0" + } + }, + "node_modules/mongoose": { + "version": "8.16.3", + "resolved": "https://registry.npmjs.org/mongoose/-/mongoose-8.16.3.tgz", + "integrity": "sha512-p2JOsRQG7j0vXhLpsWw5Slm2VnDeJK8sRyqSyegk5jQujuP9BTOZ1Di9VX/0lYfBhZ2DpAExi51QTd4pIqSgig==", + "license": "MIT", + "dependencies": { + "bson": "^6.10.4", + "kareem": "2.6.3", + "mongodb": "~6.17.0", + "mpath": "0.9.0", + "mquery": "5.0.0", + "ms": "2.1.3", + "sift": "17.1.3" + }, + "engines": { + "node": ">=16.20.1" + }, + "funding": { + "type": "opencollective", + "url": "https://opencollective.com/mongoose" + } + }, + "node_modules/mongoose/node_modules/ms": { + "version": "2.1.3", + "resolved": "https://registry.npmjs.org/ms/-/ms-2.1.3.tgz", + "integrity": "sha512-6FlzubTLZG3J2a/NVCAleEhjzq5oxgHyaCU9yYXvcLsvoVaHJq/s5xXI6/XXP6tz7R9xAOtHnSO/tXtF3WRTlA==", + "license": "MIT" + }, "node_modules/morgan": { "version": "1.9.1", "resolved": "https://registry.npmjs.org/morgan/-/morgan-1.9.1.tgz", @@ -384,6 +670,50 @@ "node": ">= 0.8.0" } }, + "node_modules/mpath": { + "version": "0.9.0", + "resolved": "https://registry.npmjs.org/mpath/-/mpath-0.9.0.tgz", + "integrity": "sha512-ikJRQTk8hw5DEoFVxHG1Gn9T/xcjtdnOKIU1JTmGjZZlg9LST2mBLmcX3/ICIbgJydT2GOc15RnNy5mHmzfSew==", + "license": "MIT", + "engines": { + "node": ">=4.0.0" + } + }, + "node_modules/mquery": { + "version": "5.0.0", + "resolved": "https://registry.npmjs.org/mquery/-/mquery-5.0.0.tgz", + "integrity": "sha512-iQMncpmEK8R8ncT8HJGsGc9Dsp8xcgYMVSbs5jgnm1lFHTZqMJTUWTDx1LBO8+mK3tPNZWFLBghQEIOULSTHZg==", + "license": "MIT", + "dependencies": { + "debug": "4.x" + }, + "engines": { + "node": ">=14.0.0" + } + }, + "node_modules/mquery/node_modules/debug": { + "version": "4.4.1", + "resolved": "https://registry.npmjs.org/debug/-/debug-4.4.1.tgz", + "integrity": "sha512-KcKCqiftBJcZr++7ykoDIEwSa3XWowTfNPo92BYxjXiyYEVrUQh2aLyhxBCwww+heortUFxEJYcRzosstTEBYQ==", + "license": "MIT", + "dependencies": { + "ms": "^2.1.3" + }, + "engines": { + "node": ">=6.0" + }, + "peerDependenciesMeta": { + "supports-color": { + "optional": true + } + } + }, + "node_modules/mquery/node_modules/ms": { + "version": "2.1.3", + "resolved": "https://registry.npmjs.org/ms/-/ms-2.1.3.tgz", + "integrity": "sha512-6FlzubTLZG3J2a/NVCAleEhjzq5oxgHyaCU9yYXvcLsvoVaHJq/s5xXI6/XXP6tz7R9xAOtHnSO/tXtF3WRTlA==", + "license": "MIT" + }, "node_modules/ms": { "version": "2.0.0", "resolved": "https://registry.npmjs.org/ms/-/ms-2.0.0.tgz", @@ -399,6 +729,77 @@ "node": ">= 0.6" } }, + "node_modules/node-addon-api": { + "version": "8.4.0", + "resolved": "https://registry.npmjs.org/node-addon-api/-/node-addon-api-8.4.0.tgz", + "integrity": "sha512-D9DI/gXHvVmjHS08SVch0Em8G5S1P+QWtU31appcKT/8wFSPRcdHadIFSAntdMMVM5zz+/DL+bL/gz3UDppqtg==", + "license": "MIT", + "engines": { + "node": "^18 || ^20 || >= 21" + } + }, + "node_modules/node-fetch": { + "version": "2.7.0", + "resolved": "https://registry.npmjs.org/node-fetch/-/node-fetch-2.7.0.tgz", + "integrity": "sha512-c4FRfUm/dbcWZ7U+1Wq0AwCyFL+3nt2bEw05wfxSz+DWpWsitgmSgYmy2dQdWyKC1694ELPqMs/YzUSNozLt8A==", + "license": "MIT", + "dependencies": { + "whatwg-url": "^5.0.0" + }, + "engines": { + "node": "4.x || >=6.0.0" + }, + "peerDependencies": { + "encoding": "^0.1.0" + }, + "peerDependenciesMeta": { + "encoding": { + "optional": true + } + } + }, + "node_modules/node-fetch/node_modules/tr46": { + "version": "0.0.3", + "resolved": "https://registry.npmjs.org/tr46/-/tr46-0.0.3.tgz", + "integrity": "sha512-N3WMsuqV66lT30CrXNbEjx4GEwlow3v6rr4mCcv6prnfwhS01rkgyFdjPNBYd9br7LpXV1+Emh01fHnq2Gdgrw==", + "license": "MIT" + }, + "node_modules/node-fetch/node_modules/webidl-conversions": { + "version": "3.0.1", + "resolved": "https://registry.npmjs.org/webidl-conversions/-/webidl-conversions-3.0.1.tgz", + "integrity": "sha512-2JAn3z8AR6rjK8Sm8orRC0h/bcl/DqL7tRPdGZ4I1CjdF+EaMLmYxBHyXuKL849eucPFhvBoxMsflfOb8kxaeQ==", + "license": "BSD-2-Clause" + }, + "node_modules/node-fetch/node_modules/whatwg-url": { + "version": "5.0.0", + "resolved": "https://registry.npmjs.org/whatwg-url/-/whatwg-url-5.0.0.tgz", + "integrity": "sha512-saE57nupxk6v3HY35+jzBwYa0rKSy0XR8JSxZPwgLr7ys0IBzhGviA1/TUGJLmSVqs8pb9AnvICXEuOHLprYTw==", + "license": "MIT", + "dependencies": { + "tr46": "~0.0.3", + "webidl-conversions": "^3.0.0" + } + }, + "node_modules/node-gyp-build": { + "version": "4.8.4", + "resolved": "https://registry.npmjs.org/node-gyp-build/-/node-gyp-build-4.8.4.tgz", + "integrity": "sha512-LA4ZjwlnUblHVgq0oBF3Jl/6h/Nvs5fzBLwdEF4nuxnFdsfajde4WfxtJr3CaiH+F6ewcIB/q4jQ4UzPyid+CQ==", + "license": "MIT", + "bin": { + "node-gyp-build": "bin.js", + "node-gyp-build-optional": "optional.js", + "node-gyp-build-test": "build-test.js" + } + }, + "node_modules/object-assign": { + "version": "4.1.1", + "resolved": "https://registry.npmjs.org/object-assign/-/object-assign-4.1.1.tgz", + "integrity": "sha512-rJgTQnkUnH1sFw8yT6VSU3zD3sWmu6sZhIseY8VX+GRu3P6F7Fu+JNDoXfklElbLJSnc3FUQHVe4cU5hj+BcUg==", + "license": "MIT", + "engines": { + "node": ">=0.10.0" + } + }, "node_modules/on-finished": { "version": "2.3.0", "resolved": "https://registry.npmjs.org/on-finished/-/on-finished-2.3.0.tgz", @@ -448,6 +849,15 @@ "node": ">= 0.10" } }, + "node_modules/punycode": { + "version": "2.3.1", + "resolved": "https://registry.npmjs.org/punycode/-/punycode-2.3.1.tgz", + "integrity": "sha512-vYt7UD1U9Wg6138shLtLOvdAu+8DsC/ilFtEVHcH+wydcSpNE20AfSOduf6MkRFahL5FY7X1oU7nKVZFtfq8Fg==", + "license": "MIT", + "engines": { + "node": ">=6" + } + }, "node_modules/qs": { "version": "6.5.2", "resolved": "https://registry.npmjs.org/qs/-/qs-6.5.2.tgz", @@ -493,6 +903,18 @@ "integrity": "sha512-YZo3K82SD7Riyi0E1EQPojLz7kpepnSQI9IyPbHHg1XXXevb5dJI7tpyN2ADxGcQbHG7vcyRHk0cbwqcQriUtg==", "license": "MIT" }, + "node_modules/semver": { + "version": "7.7.2", + "resolved": "https://registry.npmjs.org/semver/-/semver-7.7.2.tgz", + "integrity": "sha512-RF0Fw+rO5AMf9MAyaRXI4AV0Ulj5lMHqVxxdSgiVbixSCXoEmmX/jk0CuJw4+3SqroYO9VoUh+HcuJivvtJemA==", + "license": "ISC", + "bin": { + "semver": "bin/semver.js" + }, + "engines": { + "node": ">=10" + } + }, "node_modules/send": { "version": "0.16.2", "resolved": "https://registry.npmjs.org/send/-/send-0.16.2.tgz", @@ -538,6 +960,21 @@ "integrity": "sha512-BvE/TwpZX4FXExxOxZyRGQQv651MSwmWKZGqvmPcRIjDqWub67kTKuIMx43cZZrS/cBBzwBcNDWoFxt2XEFIpQ==", "license": "ISC" }, + "node_modules/sift": { + "version": "17.1.3", + "resolved": "https://registry.npmjs.org/sift/-/sift-17.1.3.tgz", + "integrity": "sha512-Rtlj66/b0ICeFzYTuNvX/EF1igRbbnGSvEyT79McoZa/DeGhMyC5pWKOEsZKnpkqtSeovd5FL/bjHWC3CIIvCQ==", + "license": "MIT" + }, + "node_modules/sparse-bitfield": { + "version": "3.0.3", + "resolved": "https://registry.npmjs.org/sparse-bitfield/-/sparse-bitfield-3.0.3.tgz", + "integrity": "sha512-kvzhi7vqKTfkh0PZU+2D2PIllw2ymqJKujUcyPMd9Y75Nv4nPbGJZXNhxsgdQab2BmlDct1YnfQCguEvHr7VsQ==", + "license": "MIT", + "dependencies": { + "memory-pager": "^1.0.2" + } + }, "node_modules/statuses": { "version": "1.4.0", "resolved": "https://registry.npmjs.org/statuses/-/statuses-1.4.0.tgz", @@ -547,6 +984,18 @@ "node": ">= 0.6" } }, + "node_modules/tr46": { + "version": "5.1.1", + "resolved": "https://registry.npmjs.org/tr46/-/tr46-5.1.1.tgz", + "integrity": "sha512-hdF5ZgjTqgAntKkklYw0R03MG2x/bSzTtkxmIRw/sTNV8YXsCJ1tfLAX23lhxhHJlEf3CRCOCGGWw3vI3GaSPw==", + "license": "MIT", + "dependencies": { + "punycode": "^2.3.1" + }, + "engines": { + "node": ">=18" + } + }, "node_modules/type-is": { "version": "1.6.18", "resolved": "https://registry.npmjs.org/type-is/-/type-is-1.6.18.tgz", @@ -578,6 +1027,15 @@ "node": ">= 0.4.0" } }, + "node_modules/validator": { + "version": "13.15.15", + "resolved": "https://registry.npmjs.org/validator/-/validator-13.15.15.tgz", + "integrity": "sha512-BgWVbCI72aIQy937xbawcs+hrVaN/CZ2UwutgaJ36hGqRrLNM+f5LUT/YPRbo8IV/ASeFzXszezV+y2+rq3l8A==", + "license": "MIT", + "engines": { + "node": ">= 0.10" + } + }, "node_modules/vary": { "version": "1.1.2", "resolved": "https://registry.npmjs.org/vary/-/vary-1.1.2.tgz", @@ -586,6 +1044,28 @@ "engines": { "node": ">= 0.8" } + }, + "node_modules/webidl-conversions": { + "version": "7.0.0", + "resolved": "https://registry.npmjs.org/webidl-conversions/-/webidl-conversions-7.0.0.tgz", + "integrity": "sha512-VwddBukDzu71offAQR975unBIGqfKZpM+8ZX6ySk8nYhVoo5CYaZyzt3YBvYtRtO+aoGlqxPg/B87NGVZ/fu6g==", + "license": "BSD-2-Clause", + "engines": { + "node": ">=12" + } + }, + "node_modules/whatwg-url": { + "version": "14.2.0", + "resolved": "https://registry.npmjs.org/whatwg-url/-/whatwg-url-14.2.0.tgz", + "integrity": "sha512-De72GdQZzNTUBBChsXueQUnPKDkg/5A5zp7pFDuQAj5UFoENpiACU0wlCvzpAGnTkj++ihpKwKyYewn/XNUbKw==", + "license": "MIT", + "dependencies": { + "tr46": "^5.1.0", + "webidl-conversions": "^7.0.0" + }, + "engines": { + "node": ">=18" + } } } } diff --git a/package.json b/package.json index 8149758..f9315e5 100644 --- a/package.json +++ b/package.json @@ -18,11 +18,19 @@ }, "homepage": "https://github.com/InserToken/UpAndDown-Server#readme", "dependencies": { + "bcrypt": "^6.0.0", "cookie-parser": "~1.4.4", + "cors": "^2.8.5", "debug": "~2.6.9", + "dotenv": "^17.2.0", "ejs": "~2.6.1", "express": "~4.16.1", "http-errors": "~1.6.3", - "morgan": "~1.9.1" + "jsonwebtoken": "^9.0.2", + "mongodb": "^6.17.0", + "mongoose": "^8.16.3", + "morgan": "~1.9.1", + "node-fetch": "^2.7.0", + "validator": "^13.15.15" } } diff --git a/practice_chartdata.json b/practice_chartdata.json new file mode 100644 index 0000000..e9ac0ef --- /dev/null +++ b/practice_chartdata.json @@ -0,0 +1,24005 @@ +{ + "stock_code": "005930", + "prices": [ + { + "date": "2013-04-24", + "open": 29700.0, + "close": 29720.0, + "high": 29880.0, + "low": 29480.0, + "volume": 201731.0 + }, + { + "date": "2013-04-25", + "open": 29400.0, + "close": 29880.0, + "high": 29880.0, + "low": 29400.0, + "volume": 209278.0 + }, + { + "date": "2013-04-26", + "open": 29900.0, + "close": 29720.0, + "high": 29939.0, + "low": 29440.0, + "volume": 233032.0 + }, + { + "date": "2013-04-29", + "open": 29820.0, + "close": 29620.0, + "high": 29839.0, + "low": 29500.0, + "volume": 170003.0 + }, + { + "date": "2013-04-30", + "open": 29800.0, + "close": 30400.0, + "high": 30600.0, + "low": 29760.0, + "volume": 374100.0 + }, + { + "date": "2013-05-02", + "open": 30520.0, + "close": 30560.0, + "high": 30640.0, + "low": 30340.0, + "volume": 200979.0 + }, + { + "date": "2013-05-03", + "open": 30700.0, + "close": 30700.0, + "high": 30740.0, + "low": 30420.0, + "volume": 131181.0 + }, + { + "date": "2013-05-06", + "open": 30800.0, + "close": 30280.0, + "high": 30800.0, + "low": 30240.0, + "volume": 173086.0 + }, + { + "date": "2013-05-07", + "open": 30160.0, + "close": 29860.0, + "high": 30160.0, + "low": 29820.0, + "volume": 228690.0 + }, + { + "date": "2013-05-08", + "open": 29860.0, + "close": 29760.0, + "high": 29960.0, + "low": 29579.0, + "volume": 298439.0 + }, + { + "date": "2013-05-09", + "open": 29800.0, + "close": 30300.0, + "high": 30400.0, + "low": 29780.0, + "volume": 216123.0 + }, + { + "date": "2013-05-10", + "open": 30280.0, + "close": 29520.0, + "high": 30280.0, + "low": 29520.0, + "volume": 235897.0 + }, + { + "date": "2013-05-13", + "open": 29420.0, + "close": 29540.0, + "high": 29600.0, + "low": 29239.0, + "volume": 175002.0 + }, + { + "date": "2013-05-14", + "open": 29740.0, + "close": 30000.0, + "high": 30000.0, + "low": 29659.0, + "volume": 180053.0 + }, + { + "date": "2013-05-15", + "open": 29700.0, + "close": 30000.0, + "high": 30000.0, + "low": 29680.0, + "volume": 211896.0 + }, + { + "date": "2013-05-16", + "open": 30020.0, + "close": 30160.0, + "high": 30280.0, + "low": 30000.0, + "volume": 293151.0 + }, + { + "date": "2013-05-20", + "open": 30040.0, + "close": 29940.0, + "high": 30240.0, + "low": 29920.0, + "volume": 245777.0 + }, + { + "date": "2013-05-21", + "open": 30200.0, + "close": 29840.0, + "high": 30200.0, + "low": 29700.0, + "volume": 232008.0 + }, + { + "date": "2013-05-22", + "open": 30080.0, + "close": 30180.0, + "high": 30200.0, + "low": 29820.0, + "volume": 198462.0 + }, + { + "date": "2013-05-23", + "open": 29840.0, + "close": 29680.0, + "high": 30040.0, + "low": 29680.0, + "volume": 239883.0 + }, + { + "date": "2013-05-24", + "open": 29740.0, + "close": 29720.0, + "high": 29880.0, + "low": 29440.0, + "volume": 203812.0 + }, + { + "date": "2013-05-27", + "open": 29800.0, + "close": 29780.0, + "high": 29980.0, + "low": 29740.0, + "volume": 122928.0 + }, + { + "date": "2013-05-28", + "open": 29620.0, + "close": 29680.0, + "high": 29920.0, + "low": 29620.0, + "volume": 231761.0 + }, + { + "date": "2013-05-29", + "open": 29680.0, + "close": 30240.0, + "high": 30459.0, + "low": 29660.0, + "volume": 295211.0 + }, + { + "date": "2013-05-30", + "open": 30360.0, + "close": 30880.0, + "high": 30980.0, + "low": 30239.0, + "volume": 455560.0 + }, + { + "date": "2013-05-31", + "open": 30920.0, + "close": 30760.0, + "high": 31180.0, + "low": 30740.0, + "volume": 360501.0 + }, + { + "date": "2013-06-03", + "open": 30720.0, + "close": 30640.0, + "high": 31180.0, + "low": 30560.0, + "volume": 206189.0 + }, + { + "date": "2013-06-04", + "open": 30659.0, + "close": 30800.0, + "high": 30840.0, + "low": 30420.0, + "volume": 169932.0 + }, + { + "date": "2013-06-05", + "open": 30980.0, + "close": 30420.0, + "high": 31060.0, + "low": 30420.0, + "volume": 271813.0 + }, + { + "date": "2013-06-07", + "open": 29500.0, + "close": 28540.0, + "high": 29700.0, + "low": 28479.0, + "volume": 1085816.0 + }, + { + "date": "2013-06-10", + "open": 28400.0, + "close": 28500.0, + "high": 28860.0, + "low": 28280.0, + "volume": 533554.0 + }, + { + "date": "2013-06-11", + "open": 28220.0, + "close": 27780.0, + "high": 28379.0, + "low": 27560.0, + "volume": 692260.0 + }, + { + "date": "2013-06-12", + "open": 27560.0, + "close": 27700.0, + "high": 28060.0, + "low": 27240.0, + "volume": 457753.0 + }, + { + "date": "2013-06-13", + "open": 27600.0, + "close": 27140.0, + "high": 27940.0, + "low": 27140.0, + "volume": 670197.0 + }, + { + "date": "2013-06-14", + "open": 27299.0, + "close": 27380.0, + "high": 27540.0, + "low": 27140.0, + "volume": 351167.0 + }, + { + "date": "2013-06-17", + "open": 27400.0, + "close": 27320.0, + "high": 27559.0, + "low": 27299.0, + "volume": 235169.0 + }, + { + "date": "2013-06-18", + "open": 27360.0, + "close": 27740.0, + "high": 27740.0, + "low": 27200.0, + "volume": 220861.0 + }, + { + "date": "2013-06-19", + "open": 27640.0, + "close": 27380.0, + "high": 27700.0, + "low": 27280.0, + "volume": 205405.0 + }, + { + "date": "2013-06-20", + "open": 26860.0, + "close": 26580.0, + "high": 26960.0, + "low": 26520.0, + "volume": 356359.0 + }, + { + "date": "2013-06-21", + "open": 25880.0, + "close": 26500.0, + "high": 26660.0, + "low": 25800.0, + "volume": 553556.0 + }, + { + "date": "2013-06-24", + "open": 27000.0, + "close": 26260.0, + "high": 27000.0, + "low": 26259.0, + "volume": 316958.0 + }, + { + "date": "2013-06-25", + "open": 26020.0, + "close": 25940.0, + "high": 26360.0, + "low": 25760.0, + "volume": 415499.0 + }, + { + "date": "2013-06-26", + "open": 26020.0, + "close": 25220.0, + "high": 26100.0, + "low": 24900.0, + "volume": 635024.0 + }, + { + "date": "2013-06-27", + "open": 25900.0, + "close": 26780.0, + "high": 26880.0, + "low": 25720.0, + "volume": 515123.0 + }, + { + "date": "2013-06-28", + "open": 26999.0, + "close": 26840.0, + "high": 26999.0, + "low": 26580.0, + "volume": 419225.0 + }, + { + "date": "2013-07-01", + "open": 26680.0, + "close": 26520.0, + "high": 26920.0, + "low": 26440.0, + "volume": 256519.0 + }, + { + "date": "2013-07-02", + "open": 26800.0, + "close": 26700.0, + "high": 27040.0, + "low": 26600.0, + "volume": 204289.0 + }, + { + "date": "2013-07-03", + "open": 26680.0, + "close": 26020.0, + "high": 26780.0, + "low": 25900.0, + "volume": 256441.0 + }, + { + "date": "2013-07-04", + "open": 26040.0, + "close": 26340.0, + "high": 26340.0, + "low": 25920.0, + "volume": 180853.0 + }, + { + "date": "2013-07-05", + "open": 25720.0, + "close": 25340.0, + "high": 26300.0, + "low": 25200.0, + "volume": 607656.0 + }, + { + "date": "2013-07-08", + "open": 25000.0, + "close": 24520.0, + "high": 25160.0, + "low": 24180.0, + "volume": 529603.0 + }, + { + "date": "2013-07-09", + "open": 24600.0, + "close": 24740.0, + "high": 25000.0, + "low": 24580.0, + "volume": 393899.0 + }, + { + "date": "2013-07-10", + "open": 24900.0, + "close": 24960.0, + "high": 25040.0, + "low": 24740.0, + "volume": 346113.0 + }, + { + "date": "2013-07-11", + "open": 25020.0, + "close": 26240.0, + "high": 26240.0, + "low": 25020.0, + "volume": 415767.0 + }, + { + "date": "2013-07-12", + "open": 26400.0, + "close": 26240.0, + "high": 26480.0, + "low": 26020.0, + "volume": 227826.0 + }, + { + "date": "2013-07-15", + "open": 26300.0, + "close": 26260.0, + "high": 26380.0, + "low": 25700.0, + "volume": 192592.0 + }, + { + "date": "2013-07-16", + "open": 26360.0, + "close": 25960.0, + "high": 26420.0, + "low": 25800.0, + "volume": 186019.0 + }, + { + "date": "2013-07-17", + "open": 26020.0, + "close": 26400.0, + "high": 26600.0, + "low": 25720.0, + "volume": 246046.0 + }, + { + "date": "2013-07-18", + "open": 26500.0, + "close": 25840.0, + "high": 26500.0, + "low": 25840.0, + "volume": 314084.0 + }, + { + "date": "2013-07-19", + "open": 25760.0, + "close": 25460.0, + "high": 25900.0, + "low": 25280.0, + "volume": 325426.0 + }, + { + "date": "2013-07-22", + "open": 25600.0, + "close": 25460.0, + "high": 25780.0, + "low": 25300.0, + "volume": 207023.0 + }, + { + "date": "2013-07-23", + "open": 25460.0, + "close": 26140.0, + "high": 26140.0, + "low": 25440.0, + "volume": 238978.0 + }, + { + "date": "2013-07-24", + "open": 26140.0, + "close": 26300.0, + "high": 26340.0, + "low": 25900.0, + "volume": 175453.0 + }, + { + "date": "2013-07-25", + "open": 26340.0, + "close": 26300.0, + "high": 26440.0, + "low": 26160.0, + "volume": 169913.0 + }, + { + "date": "2013-07-26", + "open": 26280.0, + "close": 26060.0, + "high": 26380.0, + "low": 25980.0, + "volume": 272391.0 + }, + { + "date": "2013-07-29", + "open": 25820.0, + "close": 25660.0, + "high": 26000.0, + "low": 25580.0, + "volume": 236437.0 + }, + { + "date": "2013-07-30", + "open": 25540.0, + "close": 25800.0, + "high": 25900.0, + "low": 25540.0, + "volume": 188507.0 + }, + { + "date": "2013-07-31", + "open": 25600.0, + "close": 25600.0, + "high": 25800.0, + "low": 25580.0, + "volume": 254710.0 + }, + { + "date": "2013-08-01", + "open": 25700.0, + "close": 25600.0, + "high": 25760.0, + "low": 25480.0, + "volume": 181178.0 + }, + { + "date": "2013-08-02", + "open": 25860.0, + "close": 25720.0, + "high": 26000.0, + "low": 25640.0, + "volume": 224827.0 + }, + { + "date": "2013-08-05", + "open": 25660.0, + "close": 25480.0, + "high": 25660.0, + "low": 25480.0, + "volume": 161597.0 + }, + { + "date": "2013-08-06", + "open": 24900.0, + "close": 25080.0, + "high": 25440.0, + "low": 24900.0, + "volume": 289874.0 + }, + { + "date": "2013-08-07", + "open": 24740.0, + "close": 24440.0, + "high": 24800.0, + "low": 24440.0, + "volume": 315562.0 + }, + { + "date": "2013-08-08", + "open": 24260.0, + "close": 24340.0, + "high": 24700.0, + "low": 24260.0, + "volume": 358216.0 + }, + { + "date": "2013-08-09", + "open": 24580.0, + "close": 24600.0, + "high": 24820.0, + "low": 24400.0, + "volume": 241604.0 + }, + { + "date": "2013-08-12", + "open": 24600.0, + "close": 24640.0, + "high": 24960.0, + "low": 24500.0, + "volume": 202812.0 + }, + { + "date": "2013-08-13", + "open": 24880.0, + "close": 25800.0, + "high": 25800.0, + "low": 24840.0, + "volume": 418589.0 + }, + { + "date": "2013-08-14", + "open": 25780.0, + "close": 26000.0, + "high": 26000.0, + "low": 25700.0, + "volume": 260102.0 + }, + { + "date": "2013-08-16", + "open": 25720.0, + "close": 25900.0, + "high": 26020.0, + "low": 25640.0, + "volume": 228332.0 + }, + { + "date": "2013-08-19", + "open": 25720.0, + "close": 25720.0, + "high": 25920.0, + "low": 25600.0, + "volume": 129997.0 + }, + { + "date": "2013-08-20", + "open": 25920.0, + "close": 25380.0, + "high": 26100.0, + "low": 25380.0, + "volume": 284619.0 + }, + { + "date": "2013-08-21", + "open": 25300.0, + "close": 25120.0, + "high": 25640.0, + "low": 25120.0, + "volume": 246921.0 + }, + { + "date": "2013-08-22", + "open": 25000.0, + "close": 25100.0, + "high": 25340.0, + "low": 24900.0, + "volume": 239697.0 + }, + { + "date": "2013-08-23", + "open": 25600.0, + "close": 25900.0, + "high": 26000.0, + "low": 25420.0, + "volume": 344068.0 + }, + { + "date": "2013-08-26", + "open": 26020.0, + "close": 26000.0, + "high": 26100.0, + "low": 25920.0, + "volume": 230393.0 + }, + { + "date": "2013-08-27", + "open": 26140.0, + "close": 26080.0, + "high": 26180.0, + "low": 25900.0, + "volume": 182616.0 + }, + { + "date": "2013-08-28", + "open": 25680.0, + "close": 26180.0, + "high": 26200.0, + "low": 25680.0, + "volume": 189851.0 + }, + { + "date": "2013-08-29", + "open": 26339.0, + "close": 26880.0, + "high": 26960.0, + "low": 26280.0, + "volume": 326300.0 + }, + { + "date": "2013-08-30", + "open": 27200.0, + "close": 27360.0, + "high": 27359.0, + "low": 27020.0, + "volume": 342716.0 + }, + { + "date": "2013-09-02", + "open": 27360.0, + "close": 27020.0, + "high": 27420.0, + "low": 27000.0, + "volume": 201632.0 + }, + { + "date": "2013-09-03", + "open": 27280.0, + "close": 26740.0, + "high": 27280.0, + "low": 26520.0, + "volume": 235970.0 + }, + { + "date": "2013-09-04", + "open": 26599.0, + "close": 26800.0, + "high": 27080.0, + "low": 26420.0, + "volume": 218401.0 + }, + { + "date": "2013-09-05", + "open": 27400.0, + "close": 27300.0, + "high": 27420.0, + "low": 27160.0, + "volume": 302002.0 + }, + { + "date": "2013-09-06", + "open": 27399.0, + "close": 27380.0, + "high": 27500.0, + "low": 27159.0, + "volume": 238759.0 + }, + { + "date": "2013-09-09", + "open": 27420.0, + "close": 27460.0, + "high": 27500.0, + "low": 27259.0, + "volume": 185831.0 + }, + { + "date": "2013-09-10", + "open": 27380.0, + "close": 27920.0, + "high": 27920.0, + "low": 27360.0, + "volume": 294353.0 + }, + { + "date": "2013-09-11", + "open": 27960.0, + "close": 28040.0, + "high": 28040.0, + "low": 27700.0, + "volume": 267060.0 + }, + { + "date": "2013-09-12", + "open": 28100.0, + "close": 28200.0, + "high": 28480.0, + "low": 27900.0, + "volume": 436108.0 + }, + { + "date": "2013-09-13", + "open": 28180.0, + "close": 28120.0, + "high": 28199.0, + "low": 27920.0, + "volume": 245630.0 + }, + { + "date": "2013-09-16", + "open": 28460.0, + "close": 28500.0, + "high": 28500.0, + "low": 28220.0, + "volume": 234214.0 + }, + { + "date": "2013-09-17", + "open": 28400.0, + "close": 27720.0, + "high": 28400.0, + "low": 27619.0, + "volume": 343627.0 + }, + { + "date": "2013-09-23", + "open": 27300.0, + "close": 27200.0, + "high": 27620.0, + "low": 27060.0, + "volume": 487258.0 + }, + { + "date": "2013-09-24", + "open": 26840.0, + "close": 27460.0, + "high": 27580.0, + "low": 26760.0, + "volume": 302778.0 + }, + { + "date": "2013-09-25", + "open": 27340.0, + "close": 27280.0, + "high": 27480.0, + "low": 27020.0, + "volume": 223529.0 + }, + { + "date": "2013-09-26", + "open": 27279.0, + "close": 27440.0, + "high": 27440.0, + "low": 27120.0, + "volume": 207494.0 + }, + { + "date": "2013-09-27", + "open": 27500.0, + "close": 27320.0, + "high": 27539.0, + "low": 27260.0, + "volume": 232265.0 + }, + { + "date": "2013-09-30", + "open": 27320.0, + "close": 27340.0, + "high": 27640.0, + "low": 27199.0, + "volume": 233018.0 + }, + { + "date": "2013-10-01", + "open": 27600.0, + "close": 27640.0, + "high": 27660.0, + "low": 27200.0, + "volume": 195463.0 + }, + { + "date": "2013-10-02", + "open": 27960.0, + "close": 28360.0, + "high": 28500.0, + "low": 27800.0, + "volume": 351727.0 + }, + { + "date": "2013-10-04", + "open": 28760.0, + "close": 28360.0, + "high": 28840.0, + "low": 28280.0, + "volume": 315074.0 + }, + { + "date": "2013-10-07", + "open": 28740.0, + "close": 28720.0, + "high": 28740.0, + "low": 28500.0, + "volume": 204565.0 + }, + { + "date": "2013-10-08", + "open": 28340.0, + "close": 28600.0, + "high": 28660.0, + "low": 28340.0, + "volume": 210920.0 + }, + { + "date": "2013-10-10", + "open": 28419.0, + "close": 28600.0, + "high": 28640.0, + "low": 28419.0, + "volume": 276380.0 + }, + { + "date": "2013-10-11", + "open": 28800.0, + "close": 28860.0, + "high": 28940.0, + "low": 28720.0, + "volume": 225083.0 + }, + { + "date": "2013-10-14", + "open": 28959.0, + "close": 28760.0, + "high": 28980.0, + "low": 28760.0, + "volume": 147474.0 + }, + { + "date": "2013-10-15", + "open": 29000.0, + "close": 29140.0, + "high": 29140.0, + "low": 28900.0, + "volume": 200473.0 + }, + { + "date": "2013-10-16", + "open": 29380.0, + "close": 29000.0, + "high": 29380.0, + "low": 28900.0, + "volume": 160212.0 + }, + { + "date": "2013-10-17", + "open": 29200.0, + "close": 29260.0, + "high": 29360.0, + "low": 29080.0, + "volume": 181987.0 + }, + { + "date": "2013-10-18", + "open": 29440.0, + "close": 29440.0, + "high": 29499.0, + "low": 29259.0, + "volume": 157043.0 + }, + { + "date": "2013-10-21", + "open": 29500.0, + "close": 29280.0, + "high": 29779.0, + "low": 29080.0, + "volume": 142521.0 + }, + { + "date": "2013-10-22", + "open": 29200.0, + "close": 29100.0, + "high": 29200.0, + "low": 28680.0, + "volume": 247065.0 + }, + { + "date": "2013-10-23", + "open": 29280.0, + "close": 28840.0, + "high": 29280.0, + "low": 28719.0, + "volume": 171969.0 + }, + { + "date": "2013-10-24", + "open": 28619.0, + "close": 28980.0, + "high": 28980.0, + "low": 28580.0, + "volume": 178313.0 + }, + { + "date": "2013-10-25", + "open": 29000.0, + "close": 28980.0, + "high": 29040.0, + "low": 28660.0, + "volume": 134706.0 + }, + { + "date": "2013-10-28", + "open": 29300.0, + "close": 29640.0, + "high": 29700.0, + "low": 29159.0, + "volume": 226154.0 + }, + { + "date": "2013-10-29", + "open": 29800.0, + "close": 29800.0, + "high": 29800.0, + "low": 29560.0, + "volume": 206698.0 + }, + { + "date": "2013-10-30", + "open": 29700.0, + "close": 30000.0, + "high": 30000.0, + "low": 29680.0, + "volume": 211768.0 + }, + { + "date": "2013-10-31", + "open": 29960.0, + "close": 29300.0, + "high": 30040.0, + "low": 29300.0, + "volume": 252941.0 + }, + { + "date": "2013-11-01", + "open": 29800.0, + "close": 30000.0, + "high": 30000.0, + "low": 29360.0, + "volume": 227154.0 + }, + { + "date": "2013-11-04", + "open": 29840.0, + "close": 29980.0, + "high": 30040.0, + "low": 29780.0, + "volume": 217756.0 + }, + { + "date": "2013-11-05", + "open": 30040.0, + "close": 29700.0, + "high": 30040.0, + "low": 29440.0, + "volume": 160186.0 + }, + { + "date": "2013-11-06", + "open": 29959.0, + "close": 29020.0, + "high": 29959.0, + "low": 28979.0, + "volume": 244368.0 + }, + { + "date": "2013-11-07", + "open": 29020.0, + "close": 28740.0, + "high": 29080.0, + "low": 28500.0, + "volume": 260136.0 + }, + { + "date": "2013-11-08", + "open": 28220.0, + "close": 28200.0, + "high": 28560.0, + "low": 28140.0, + "volume": 273627.0 + }, + { + "date": "2013-11-11", + "open": 28500.0, + "close": 28560.0, + "high": 28680.0, + "low": 28180.0, + "volume": 171277.0 + }, + { + "date": "2013-11-12", + "open": 28800.0, + "close": 29120.0, + "high": 29320.0, + "low": 28719.0, + "volume": 195698.0 + }, + { + "date": "2013-11-13", + "open": 28900.0, + "close": 28380.0, + "high": 28980.0, + "low": 28380.0, + "volume": 199904.0 + }, + { + "date": "2013-11-14", + "open": 29100.0, + "close": 28480.0, + "high": 29100.0, + "low": 28480.0, + "volume": 202643.0 + }, + { + "date": "2013-11-15", + "open": 28679.0, + "close": 29240.0, + "high": 29240.0, + "low": 28640.0, + "volume": 166785.0 + }, + { + "date": "2013-11-18", + "open": 29399.0, + "close": 29480.0, + "high": 29520.0, + "low": 29300.0, + "volume": 127736.0 + }, + { + "date": "2013-11-19", + "open": 29660.0, + "close": 29780.0, + "high": 29780.0, + "low": 29540.0, + "volume": 163671.0 + }, + { + "date": "2013-11-20", + "open": 29460.0, + "close": 29400.0, + "high": 29740.0, + "low": 29280.0, + "volume": 163563.0 + }, + { + "date": "2013-11-21", + "open": 29440.0, + "close": 28800.0, + "high": 29440.0, + "low": 28640.0, + "volume": 180396.0 + }, + { + "date": "2013-11-22", + "open": 28820.0, + "close": 29000.0, + "high": 29120.0, + "low": 28620.0, + "volume": 171492.0 + }, + { + "date": "2013-11-25", + "open": 29020.0, + "close": 29300.0, + "high": 29440.0, + "low": 29020.0, + "volume": 132306.0 + }, + { + "date": "2013-11-26", + "open": 29160.0, + "close": 29580.0, + "high": 29580.0, + "low": 29100.0, + "volume": 171725.0 + }, + { + "date": "2013-11-27", + "open": 29340.0, + "close": 29400.0, + "high": 29520.0, + "low": 29200.0, + "volume": 187034.0 + }, + { + "date": "2013-11-28", + "open": 29599.0, + "close": 29880.0, + "high": 29880.0, + "low": 29579.0, + "volume": 212898.0 + }, + { + "date": "2013-11-29", + "open": 29980.0, + "close": 29880.0, + "high": 29980.0, + "low": 29700.0, + "volume": 135044.0 + }, + { + "date": "2013-12-02", + "open": 30000.0, + "close": 29340.0, + "high": 30060.0, + "low": 29340.0, + "volume": 149756.0 + }, + { + "date": "2013-12-03", + "open": 29280.0, + "close": 29220.0, + "high": 29560.0, + "low": 29140.0, + "volume": 155972.0 + }, + { + "date": "2013-12-04", + "open": 29000.0, + "close": 28640.0, + "high": 29059.0, + "low": 28620.0, + "volume": 216880.0 + }, + { + "date": "2013-12-05", + "open": 28660.0, + "close": 28800.0, + "high": 28920.0, + "low": 28440.0, + "volume": 209593.0 + }, + { + "date": "2013-12-06", + "open": 29080.0, + "close": 28560.0, + "high": 29080.0, + "low": 28560.0, + "volume": 182949.0 + }, + { + "date": "2013-12-09", + "open": 28800.0, + "close": 29080.0, + "high": 29080.0, + "low": 28800.0, + "volume": 139938.0 + }, + { + "date": "2013-12-10", + "open": 28820.0, + "close": 28800.0, + "high": 29020.0, + "low": 28620.0, + "volume": 155112.0 + }, + { + "date": "2013-12-11", + "open": 28520.0, + "close": 28400.0, + "high": 28879.0, + "low": 28320.0, + "volume": 212583.0 + }, + { + "date": "2013-12-12", + "open": 27920.0, + "close": 28200.0, + "high": 28200.0, + "low": 27920.0, + "volume": 299241.0 + }, + { + "date": "2013-12-13", + "open": 28200.0, + "close": 27800.0, + "high": 28220.0, + "low": 27800.0, + "volume": 201065.0 + }, + { + "date": "2013-12-16", + "open": 27820.0, + "close": 28000.0, + "high": 28080.0, + "low": 27660.0, + "volume": 179088.0 + }, + { + "date": "2013-12-17", + "open": 28340.0, + "close": 27900.0, + "high": 28340.0, + "low": 27860.0, + "volume": 155248.0 + }, + { + "date": "2013-12-18", + "open": 28100.0, + "close": 28020.0, + "high": 28200.0, + "low": 27880.0, + "volume": 217984.0 + }, + { + "date": "2013-12-19", + "open": 28360.0, + "close": 28540.0, + "high": 28680.0, + "low": 28360.0, + "volume": 211048.0 + }, + { + "date": "2013-12-20", + "open": 28260.0, + "close": 28540.0, + "high": 28540.0, + "low": 28260.0, + "volume": 168148.0 + }, + { + "date": "2013-12-23", + "open": 28740.0, + "close": 28660.0, + "high": 28760.0, + "low": 28579.0, + "volume": 212784.0 + }, + { + "date": "2013-12-24", + "open": 28600.0, + "close": 28300.0, + "high": 28640.0, + "low": 28300.0, + "volume": 219607.0 + }, + { + "date": "2013-12-26", + "open": 28160.0, + "close": 28160.0, + "high": 28300.0, + "low": 28020.0, + "volume": 246156.0 + }, + { + "date": "2013-12-27", + "open": 28200.0, + "close": 27920.0, + "high": 28220.0, + "low": 27900.0, + "volume": 210200.0 + }, + { + "date": "2013-12-30", + "open": 27919.0, + "close": 27440.0, + "high": 27940.0, + "low": 27200.0, + "volume": 338162.0 + }, + { + "date": "2014-01-02", + "open": 26960.0, + "close": 26180.0, + "high": 27100.0, + "low": 26040.0, + "volume": 620500.0 + }, + { + "date": "2014-01-03", + "open": 26000.0, + "close": 25920.0, + "high": 26220.0, + "low": 25740.0, + "volume": 529932.0 + }, + { + "date": "2014-01-06", + "open": 26060.0, + "close": 26140.0, + "high": 26399.0, + "low": 25920.0, + "volume": 394716.0 + }, + { + "date": "2014-01-07", + "open": 26000.0, + "close": 26080.0, + "high": 26360.0, + "low": 25900.0, + "volume": 395264.0 + }, + { + "date": "2014-01-08", + "open": 26000.0, + "close": 25820.0, + "high": 26080.0, + "low": 25740.0, + "volume": 409493.0 + }, + { + "date": "2014-01-09", + "open": 26140.0, + "close": 25500.0, + "high": 26140.0, + "low": 25500.0, + "volume": 425019.0 + }, + { + "date": "2014-01-10", + "open": 25500.0, + "close": 25440.0, + "high": 25720.0, + "low": 25440.0, + "volume": 363783.0 + }, + { + "date": "2014-01-13", + "open": 25660.0, + "close": 25900.0, + "high": 25940.0, + "low": 25460.0, + "volume": 328987.0 + }, + { + "date": "2014-01-14", + "open": 25940.0, + "close": 26260.0, + "high": 26600.0, + "low": 25800.0, + "volume": 294333.0 + }, + { + "date": "2014-01-15", + "open": 26600.0, + "close": 25980.0, + "high": 26619.0, + "low": 25960.0, + "volume": 234949.0 + }, + { + "date": "2014-01-16", + "open": 26000.0, + "close": 26020.0, + "high": 26200.0, + "low": 25860.0, + "volume": 195049.0 + }, + { + "date": "2014-01-17", + "open": 26020.0, + "close": 25840.0, + "high": 26300.0, + "low": 25840.0, + "volume": 255485.0 + }, + { + "date": "2014-01-20", + "open": 26100.0, + "close": 26320.0, + "high": 26379.0, + "low": 25920.0, + "volume": 173656.0 + }, + { + "date": "2014-01-21", + "open": 26300.0, + "close": 26480.0, + "high": 26540.0, + "low": 26220.0, + "volume": 151246.0 + }, + { + "date": "2014-01-22", + "open": 26280.0, + "close": 26560.0, + "high": 26560.0, + "low": 26240.0, + "volume": 216530.0 + }, + { + "date": "2014-01-23", + "open": 26320.0, + "close": 25980.0, + "high": 26440.0, + "low": 25980.0, + "volume": 206739.0 + }, + { + "date": "2014-01-24", + "open": 26000.0, + "close": 26140.0, + "high": 26360.0, + "low": 25820.0, + "volume": 280035.0 + }, + { + "date": "2014-01-27", + "open": 25860.0, + "close": 25840.0, + "high": 26080.0, + "low": 25700.0, + "volume": 266926.0 + }, + { + "date": "2014-01-28", + "open": 25460.0, + "close": 25660.0, + "high": 25860.0, + "low": 25460.0, + "volume": 234027.0 + }, + { + "date": "2014-01-29", + "open": 25600.0, + "close": 25600.0, + "high": 25760.0, + "low": 25540.0, + "volume": 383637.0 + }, + { + "date": "2014-02-03", + "open": 25720.0, + "close": 25440.0, + "high": 25760.0, + "low": 25420.0, + "volume": 325184.0 + }, + { + "date": "2014-02-04", + "open": 25260.0, + "close": 24980.0, + "high": 25260.0, + "low": 24980.0, + "volume": 320660.0 + }, + { + "date": "2014-02-05", + "open": 24900.0, + "close": 24740.0, + "high": 25100.0, + "low": 24680.0, + "volume": 298533.0 + }, + { + "date": "2014-02-06", + "open": 24900.0, + "close": 25180.0, + "high": 25340.0, + "low": 24800.0, + "volume": 303949.0 + }, + { + "date": "2014-02-07", + "open": 25500.0, + "close": 25500.0, + "high": 25580.0, + "low": 25260.0, + "volume": 198872.0 + }, + { + "date": "2014-02-10", + "open": 25420.0, + "close": 25540.0, + "high": 25620.0, + "low": 25240.0, + "volume": 155993.0 + }, + { + "date": "2014-02-11", + "open": 25620.0, + "close": 26220.0, + "high": 26300.0, + "low": 25440.0, + "volume": 253680.0 + }, + { + "date": "2014-02-12", + "open": 26620.0, + "close": 26140.0, + "high": 26620.0, + "low": 26100.0, + "volume": 200548.0 + }, + { + "date": "2014-02-13", + "open": 26000.0, + "close": 25960.0, + "high": 26400.0, + "low": 25800.0, + "volume": 116769.0 + }, + { + "date": "2014-02-14", + "open": 25920.0, + "close": 26020.0, + "high": 26160.0, + "low": 25840.0, + "volume": 124415.0 + }, + { + "date": "2014-02-17", + "open": 25840.0, + "close": 25700.0, + "high": 26120.0, + "low": 25600.0, + "volume": 187733.0 + }, + { + "date": "2014-02-18", + "open": 25700.0, + "close": 25900.0, + "high": 25980.0, + "low": 25640.0, + "volume": 118213.0 + }, + { + "date": "2014-02-19", + "open": 26000.0, + "close": 25800.0, + "high": 26000.0, + "low": 25600.0, + "volume": 123595.0 + }, + { + "date": "2014-02-20", + "open": 25800.0, + "close": 25720.0, + "high": 25920.0, + "low": 25620.0, + "volume": 190866.0 + }, + { + "date": "2014-02-21", + "open": 26659.0, + "close": 26600.0, + "high": 26659.0, + "low": 26000.0, + "volume": 286924.0 + }, + { + "date": "2014-02-24", + "open": 26680.0, + "close": 26560.0, + "high": 26899.0, + "low": 26419.0, + "volume": 148501.0 + }, + { + "date": "2014-02-25", + "open": 26640.0, + "close": 26680.0, + "high": 26800.0, + "low": 26520.0, + "volume": 175706.0 + }, + { + "date": "2014-02-26", + "open": 26740.0, + "close": 26840.0, + "high": 26860.0, + "low": 26500.0, + "volume": 258361.0 + }, + { + "date": "2014-02-27", + "open": 26700.0, + "close": 26820.0, + "high": 26840.0, + "low": 26600.0, + "volume": 157827.0 + }, + { + "date": "2014-02-28", + "open": 26740.0, + "close": 26980.0, + "high": 26980.0, + "low": 26640.0, + "volume": 284647.0 + }, + { + "date": "2014-03-03", + "open": 26720.0, + "close": 26500.0, + "high": 26800.0, + "low": 26420.0, + "volume": 242083.0 + }, + { + "date": "2014-03-04", + "open": 26400.0, + "close": 26300.0, + "high": 26580.0, + "low": 26299.0, + "volume": 158003.0 + }, + { + "date": "2014-03-05", + "open": 26700.0, + "close": 26600.0, + "high": 26820.0, + "low": 26600.0, + "volume": 149830.0 + }, + { + "date": "2014-03-06", + "open": 26580.0, + "close": 26520.0, + "high": 26580.0, + "low": 26200.0, + "volume": 172335.0 + }, + { + "date": "2014-03-07", + "open": 26780.0, + "close": 26780.0, + "high": 26780.0, + "low": 26580.0, + "volume": 150973.0 + }, + { + "date": "2014-03-10", + "open": 26399.0, + "close": 26400.0, + "high": 26600.0, + "low": 26340.0, + "volume": 173152.0 + }, + { + "date": "2014-03-11", + "open": 26400.0, + "close": 26440.0, + "high": 26540.0, + "low": 26180.0, + "volume": 181596.0 + }, + { + "date": "2014-03-12", + "open": 26400.0, + "close": 25880.0, + "high": 26400.0, + "low": 25860.0, + "volume": 251585.0 + }, + { + "date": "2014-03-13", + "open": 25880.0, + "close": 25800.0, + "high": 26260.0, + "low": 25800.0, + "volume": 235004.0 + }, + { + "date": "2014-03-14", + "open": 25400.0, + "close": 25500.0, + "high": 25700.0, + "low": 25400.0, + "volume": 216736.0 + }, + { + "date": "2014-03-17", + "open": 25500.0, + "close": 25320.0, + "high": 25520.0, + "low": 25160.0, + "volume": 176400.0 + }, + { + "date": "2014-03-18", + "open": 25400.0, + "close": 25560.0, + "high": 25660.0, + "low": 25320.0, + "volume": 220912.0 + }, + { + "date": "2014-03-19", + "open": 25600.0, + "close": 25380.0, + "high": 25700.0, + "low": 25360.0, + "volume": 152771.0 + }, + { + "date": "2014-03-20", + "open": 25400.0, + "close": 25240.0, + "high": 25440.0, + "low": 25240.0, + "volume": 118788.0 + }, + { + "date": "2014-03-21", + "open": 25380.0, + "close": 25460.0, + "high": 25460.0, + "low": 25240.0, + "volume": 166426.0 + }, + { + "date": "2014-03-24", + "open": 25200.0, + "close": 25460.0, + "high": 25480.0, + "low": 25180.0, + "volume": 141478.0 + }, + { + "date": "2014-03-25", + "open": 25380.0, + "close": 24940.0, + "high": 25400.0, + "low": 24820.0, + "volume": 272500.0 + }, + { + "date": "2014-03-26", + "open": 25380.0, + "close": 25700.0, + "high": 25800.0, + "low": 24960.0, + "volume": 348894.0 + }, + { + "date": "2014-03-27", + "open": 25800.0, + "close": 26660.0, + "high": 26660.0, + "low": 25700.0, + "volume": 417557.0 + }, + { + "date": "2014-03-28", + "open": 26400.0, + "close": 26700.0, + "high": 26760.0, + "low": 26400.0, + "volume": 212974.0 + }, + { + "date": "2014-03-31", + "open": 26900.0, + "close": 26860.0, + "high": 26900.0, + "low": 26440.0, + "volume": 265197.0 + }, + { + "date": "2014-04-01", + "open": 26900.0, + "close": 26780.0, + "high": 26900.0, + "low": 26619.0, + "volume": 221620.0 + }, + { + "date": "2014-04-02", + "open": 26999.0, + "close": 27140.0, + "high": 27140.0, + "low": 26860.0, + "volume": 262001.0 + }, + { + "date": "2014-04-03", + "open": 27020.0, + "close": 27800.0, + "high": 27900.0, + "low": 27020.0, + "volume": 381976.0 + }, + { + "date": "2014-04-04", + "open": 27540.0, + "close": 27600.0, + "high": 27940.0, + "low": 27540.0, + "volume": 368007.0 + }, + { + "date": "2014-04-07", + "open": 27940.0, + "close": 27940.0, + "high": 27940.0, + "low": 27480.0, + "volume": 215235.0 + }, + { + "date": "2014-04-08", + "open": 27740.0, + "close": 27880.0, + "high": 27980.0, + "low": 27500.0, + "volume": 212164.0 + }, + { + "date": "2014-04-09", + "open": 27880.0, + "close": 27420.0, + "high": 27900.0, + "low": 27280.0, + "volume": 321232.0 + }, + { + "date": "2014-04-10", + "open": 27380.0, + "close": 27600.0, + "high": 27600.0, + "low": 27199.0, + "volume": 199984.0 + }, + { + "date": "2014-04-11", + "open": 27240.0, + "close": 27300.0, + "high": 27359.0, + "low": 27180.0, + "volume": 213187.0 + }, + { + "date": "2014-04-14", + "open": 27300.0, + "close": 27400.0, + "high": 27720.0, + "low": 27300.0, + "volume": 211720.0 + }, + { + "date": "2014-04-15", + "open": 27720.0, + "close": 27400.0, + "high": 27739.0, + "low": 27379.0, + "volume": 219396.0 + }, + { + "date": "2014-04-16", + "open": 27400.0, + "close": 27600.0, + "high": 27840.0, + "low": 27259.0, + "volume": 186171.0 + }, + { + "date": "2014-04-17", + "open": 27520.0, + "close": 27400.0, + "high": 27600.0, + "low": 27320.0, + "volume": 144833.0 + }, + { + "date": "2014-04-18", + "open": 27399.0, + "close": 27560.0, + "high": 27580.0, + "low": 27399.0, + "volume": 190367.0 + }, + { + "date": "2014-04-21", + "open": 27580.0, + "close": 27600.0, + "high": 27720.0, + "low": 27500.0, + "volume": 65985.0 + }, + { + "date": "2014-04-22", + "open": 27480.0, + "close": 27500.0, + "high": 27680.0, + "low": 27420.0, + "volume": 121686.0 + }, + { + "date": "2014-04-23", + "open": 27880.0, + "close": 27780.0, + "high": 27900.0, + "low": 27640.0, + "volume": 190015.0 + }, + { + "date": "2014-04-24", + "open": 28180.0, + "close": 28140.0, + "high": 28180.0, + "low": 27980.0, + "volume": 210924.0 + }, + { + "date": "2014-04-25", + "open": 28400.0, + "close": 27980.0, + "high": 28560.0, + "low": 27959.0, + "volume": 305396.0 + }, + { + "date": "2014-04-28", + "open": 28080.0, + "close": 27760.0, + "high": 28120.0, + "low": 27640.0, + "volume": 188629.0 + }, + { + "date": "2014-04-29", + "open": 27780.0, + "close": 27200.0, + "high": 27900.0, + "low": 27019.0, + "volume": 218184.0 + }, + { + "date": "2014-04-30", + "open": 27600.0, + "close": 26860.0, + "high": 27619.0, + "low": 26519.0, + "volume": 300946.0 + }, + { + "date": "2014-05-02", + "open": 27080.0, + "close": 26920.0, + "high": 27180.0, + "low": 26880.0, + "volume": 298867.0 + }, + { + "date": "2014-05-07", + "open": 27000.0, + "close": 26880.0, + "high": 27120.0, + "low": 26800.0, + "volume": 283794.0 + }, + { + "date": "2014-05-08", + "open": 27100.0, + "close": 27000.0, + "high": 27100.0, + "low": 26880.0, + "volume": 325638.0 + }, + { + "date": "2014-05-09", + "open": 27120.0, + "close": 26700.0, + "high": 27160.0, + "low": 26520.0, + "volume": 263141.0 + }, + { + "date": "2014-05-12", + "open": 26720.0, + "close": 27760.0, + "high": 27900.0, + "low": 26640.0, + "volume": 318896.0 + }, + { + "date": "2014-05-13", + "open": 27760.0, + "close": 28000.0, + "high": 28500.0, + "low": 27760.0, + "volume": 242148.0 + }, + { + "date": "2014-05-14", + "open": 28180.0, + "close": 28300.0, + "high": 28300.0, + "low": 28020.0, + "volume": 222075.0 + }, + { + "date": "2014-05-15", + "open": 28280.0, + "close": 28200.0, + "high": 28379.0, + "low": 28060.0, + "volume": 136134.0 + }, + { + "date": "2014-05-16", + "open": 28000.0, + "close": 28560.0, + "high": 28740.0, + "low": 27980.0, + "volume": 317130.0 + }, + { + "date": "2014-05-19", + "open": 28560.0, + "close": 28960.0, + "high": 29000.0, + "low": 28160.0, + "volume": 385621.0 + }, + { + "date": "2014-05-20", + "open": 28900.0, + "close": 29020.0, + "high": 29080.0, + "low": 28700.0, + "volume": 320146.0 + }, + { + "date": "2014-05-21", + "open": 28700.0, + "close": 28820.0, + "high": 29000.0, + "low": 28700.0, + "volume": 216850.0 + }, + { + "date": "2014-05-22", + "open": 28819.0, + "close": 28520.0, + "high": 28960.0, + "low": 28520.0, + "volume": 190800.0 + }, + { + "date": "2014-05-23", + "open": 28100.0, + "close": 28560.0, + "high": 28560.0, + "low": 28100.0, + "volume": 170233.0 + }, + { + "date": "2014-05-26", + "open": 28400.0, + "close": 28440.0, + "high": 28640.0, + "low": 28300.0, + "volume": 74712.0 + }, + { + "date": "2014-05-27", + "open": 28340.0, + "close": 28140.0, + "high": 28460.0, + "low": 28059.0, + "volume": 94968.0 + }, + { + "date": "2014-05-28", + "open": 28380.0, + "close": 28660.0, + "high": 28700.0, + "low": 28180.0, + "volume": 184019.0 + }, + { + "date": "2014-05-29", + "open": 29000.0, + "close": 29200.0, + "high": 29300.0, + "low": 28800.0, + "volume": 250430.0 + }, + { + "date": "2014-05-30", + "open": 29400.0, + "close": 28860.0, + "high": 29639.0, + "low": 28859.0, + "volume": 316621.0 + }, + { + "date": "2014-06-02", + "open": 28860.0, + "close": 29100.0, + "high": 29160.0, + "low": 28780.0, + "volume": 148789.0 + }, + { + "date": "2014-06-03", + "open": 29680.0, + "close": 29400.0, + "high": 29900.0, + "low": 29300.0, + "volume": 344685.0 + }, + { + "date": "2014-06-05", + "open": 29320.0, + "close": 29140.0, + "high": 29600.0, + "low": 29000.0, + "volume": 270141.0 + }, + { + "date": "2014-06-09", + "open": 29400.0, + "close": 28180.0, + "high": 29459.0, + "low": 28040.0, + "volume": 445392.0 + }, + { + "date": "2014-06-10", + "open": 28419.0, + "close": 28720.0, + "high": 28760.0, + "low": 28100.0, + "volume": 184282.0 + }, + { + "date": "2014-06-11", + "open": 28239.0, + "close": 28440.0, + "high": 28600.0, + "low": 28239.0, + "volume": 172515.0 + }, + { + "date": "2014-06-12", + "open": 28600.0, + "close": 28260.0, + "high": 28600.0, + "low": 28020.0, + "volume": 258863.0 + }, + { + "date": "2014-06-13", + "open": 28040.0, + "close": 27340.0, + "high": 28080.0, + "low": 27260.0, + "volume": 371781.0 + }, + { + "date": "2014-06-16", + "open": 27599.0, + "close": 27480.0, + "high": 27639.0, + "low": 27240.0, + "volume": 306399.0 + }, + { + "date": "2014-06-17", + "open": 27200.0, + "close": 27480.0, + "high": 27559.0, + "low": 27020.0, + "volume": 269535.0 + }, + { + "date": "2014-06-18", + "open": 27460.0, + "close": 27160.0, + "high": 27519.0, + "low": 27120.0, + "volume": 220887.0 + }, + { + "date": "2014-06-19", + "open": 26899.0, + "close": 26460.0, + "high": 26980.0, + "low": 26399.0, + "volume": 446794.0 + }, + { + "date": "2014-06-20", + "open": 26600.0, + "close": 26020.0, + "high": 26600.0, + "low": 25920.0, + "volume": 478053.0 + }, + { + "date": "2014-06-23", + "open": 26420.0, + "close": 26440.0, + "high": 26640.0, + "low": 26320.0, + "volume": 249765.0 + }, + { + "date": "2014-06-24", + "open": 26800.0, + "close": 26900.0, + "high": 27079.0, + "low": 26640.0, + "volume": 237817.0 + }, + { + "date": "2014-06-25", + "open": 26600.0, + "close": 26400.0, + "high": 26660.0, + "low": 26360.0, + "volume": 204638.0 + }, + { + "date": "2014-06-26", + "open": 26180.0, + "close": 26500.0, + "high": 26860.0, + "low": 26140.0, + "volume": 255306.0 + }, + { + "date": "2014-06-27", + "open": 26140.0, + "close": 26220.0, + "high": 26379.0, + "low": 26120.0, + "volume": 179061.0 + }, + { + "date": "2014-06-30", + "open": 26199.0, + "close": 26440.0, + "high": 26479.0, + "low": 26180.0, + "volume": 177621.0 + }, + { + "date": "2014-07-01", + "open": 26160.0, + "close": 26200.0, + "high": 26279.0, + "low": 26020.0, + "volume": 174508.0 + }, + { + "date": "2014-07-02", + "open": 26340.0, + "close": 26600.0, + "high": 26620.0, + "low": 26120.0, + "volume": 222785.0 + }, + { + "date": "2014-07-03", + "open": 26720.0, + "close": 26360.0, + "high": 26720.0, + "low": 26320.0, + "volume": 170861.0 + }, + { + "date": "2014-07-04", + "open": 26440.0, + "close": 26120.0, + "high": 26520.0, + "low": 26060.0, + "volume": 119577.0 + }, + { + "date": "2014-07-07", + "open": 25820.0, + "close": 25840.0, + "high": 26020.0, + "low": 25800.0, + "volume": 188741.0 + }, + { + "date": "2014-07-08", + "open": 25880.0, + "close": 25900.0, + "high": 26380.0, + "low": 25740.0, + "volume": 241464.0 + }, + { + "date": "2014-07-09", + "open": 25740.0, + "close": 26160.0, + "high": 26160.0, + "low": 25660.0, + "volume": 236598.0 + }, + { + "date": "2014-07-10", + "open": 26160.0, + "close": 26120.0, + "high": 26220.0, + "low": 26040.0, + "volume": 179204.0 + }, + { + "date": "2014-07-11", + "open": 26000.0, + "close": 25680.0, + "high": 26040.0, + "low": 25640.0, + "volume": 215592.0 + }, + { + "date": "2014-07-14", + "open": 25960.0, + "close": 25720.0, + "high": 26000.0, + "low": 25720.0, + "volume": 141643.0 + }, + { + "date": "2014-07-15", + "open": 26000.0, + "close": 26400.0, + "high": 26459.0, + "low": 25940.0, + "volume": 239521.0 + }, + { + "date": "2014-07-16", + "open": 26259.0, + "close": 26420.0, + "high": 26459.0, + "low": 26220.0, + "volume": 182284.0 + }, + { + "date": "2014-07-17", + "open": 26519.0, + "close": 26600.0, + "high": 26700.0, + "low": 26400.0, + "volume": 218454.0 + }, + { + "date": "2014-07-18", + "open": 26300.0, + "close": 26860.0, + "high": 26860.0, + "low": 26280.0, + "volume": 194853.0 + }, + { + "date": "2014-07-21", + "open": 26980.0, + "close": 27060.0, + "high": 27200.0, + "low": 26860.0, + "volume": 161199.0 + }, + { + "date": "2014-07-22", + "open": 26960.0, + "close": 26960.0, + "high": 27159.0, + "low": 26900.0, + "volume": 126019.0 + }, + { + "date": "2014-07-23", + "open": 27080.0, + "close": 26760.0, + "high": 27140.0, + "low": 26700.0, + "volume": 128346.0 + }, + { + "date": "2014-07-24", + "open": 27000.0, + "close": 27100.0, + "high": 27159.0, + "low": 26620.0, + "volume": 161034.0 + }, + { + "date": "2014-07-25", + "open": 26920.0, + "close": 27100.0, + "high": 27100.0, + "low": 26700.0, + "volume": 175803.0 + }, + { + "date": "2014-07-28", + "open": 27099.0, + "close": 27160.0, + "high": 27340.0, + "low": 26880.0, + "volume": 179851.0 + }, + { + "date": "2014-07-29", + "open": 27099.0, + "close": 27720.0, + "high": 27759.0, + "low": 27060.0, + "volume": 256186.0 + }, + { + "date": "2014-07-30", + "open": 27760.0, + "close": 27900.0, + "high": 28160.0, + "low": 27480.0, + "volume": 347189.0 + }, + { + "date": "2014-07-31", + "open": 27480.0, + "close": 26860.0, + "high": 27700.0, + "low": 26720.0, + "volume": 487027.0 + }, + { + "date": "2014-08-01", + "open": 26100.0, + "close": 25840.0, + "high": 26560.0, + "low": 25840.0, + "volume": 564621.0 + }, + { + "date": "2014-08-04", + "open": 26000.0, + "close": 26340.0, + "high": 26340.0, + "low": 25820.0, + "volume": 241335.0 + }, + { + "date": "2014-08-05", + "open": 26020.0, + "close": 26320.0, + "high": 26420.0, + "low": 26000.0, + "volume": 172529.0 + }, + { + "date": "2014-08-06", + "open": 26120.0, + "close": 26000.0, + "high": 26320.0, + "low": 25900.0, + "volume": 216602.0 + }, + { + "date": "2014-08-07", + "open": 26000.0, + "close": 25800.0, + "high": 26040.0, + "low": 25700.0, + "volume": 190545.0 + }, + { + "date": "2014-08-08", + "open": 25680.0, + "close": 25000.0, + "high": 25700.0, + "low": 24960.0, + "volume": 412429.0 + }, + { + "date": "2014-08-11", + "open": 25500.0, + "close": 25400.0, + "high": 25640.0, + "low": 25140.0, + "volume": 372385.0 + }, + { + "date": "2014-08-12", + "open": 25400.0, + "close": 25320.0, + "high": 25880.0, + "low": 25240.0, + "volume": 179914.0 + }, + { + "date": "2014-08-13", + "open": 25500.0, + "close": 25280.0, + "high": 25500.0, + "low": 24960.0, + "volume": 256900.0 + }, + { + "date": "2014-08-14", + "open": 25480.0, + "close": 25220.0, + "high": 25640.0, + "low": 25080.0, + "volume": 208947.0 + }, + { + "date": "2014-08-18", + "open": 25580.0, + "close": 25000.0, + "high": 25600.0, + "low": 25000.0, + "volume": 210379.0 + }, + { + "date": "2014-08-19", + "open": 25280.0, + "close": 25080.0, + "high": 25460.0, + "low": 25060.0, + "volume": 200888.0 + }, + { + "date": "2014-08-20", + "open": 25280.0, + "close": 25220.0, + "high": 25420.0, + "low": 25020.0, + "volume": 188612.0 + }, + { + "date": "2014-08-21", + "open": 25100.0, + "close": 24700.0, + "high": 25220.0, + "low": 24620.0, + "volume": 342108.0 + }, + { + "date": "2014-08-22", + "open": 24900.0, + "close": 24940.0, + "high": 24940.0, + "low": 24700.0, + "volume": 168153.0 + }, + { + "date": "2014-08-25", + "open": 24620.0, + "close": 24560.0, + "high": 24620.0, + "low": 24420.0, + "volume": 231544.0 + }, + { + "date": "2014-08-26", + "open": 24700.0, + "close": 24440.0, + "high": 24700.0, + "low": 24420.0, + "volume": 214389.0 + }, + { + "date": "2014-08-27", + "open": 24460.0, + "close": 24600.0, + "high": 24740.0, + "low": 24440.0, + "volume": 243420.0 + }, + { + "date": "2014-08-28", + "open": 25160.0, + "close": 24840.0, + "high": 25160.0, + "low": 24720.0, + "volume": 206237.0 + }, + { + "date": "2014-08-29", + "open": 24760.0, + "close": 24680.0, + "high": 24760.0, + "low": 24560.0, + "volume": 291165.0 + }, + { + "date": "2014-09-01", + "open": 24720.0, + "close": 24520.0, + "high": 24740.0, + "low": 24480.0, + "volume": 113281.0 + }, + { + "date": "2014-09-02", + "open": 24420.0, + "close": 23880.0, + "high": 24500.0, + "low": 23880.0, + "volume": 317992.0 + }, + { + "date": "2014-09-03", + "open": 24000.0, + "close": 23780.0, + "high": 24000.0, + "low": 23600.0, + "volume": 424775.0 + }, + { + "date": "2014-09-04", + "open": 24200.0, + "close": 24200.0, + "high": 24320.0, + "low": 24040.0, + "volume": 241999.0 + }, + { + "date": "2014-09-05", + "open": 24300.0, + "close": 24020.0, + "high": 24320.0, + "low": 23900.0, + "volume": 215408.0 + }, + { + "date": "2014-09-11", + "open": 24000.0, + "close": 23840.0, + "high": 24140.0, + "low": 23840.0, + "volume": 466184.0 + }, + { + "date": "2014-09-12", + "open": 24000.0, + "close": 24020.0, + "high": 24160.0, + "low": 24000.0, + "volume": 217447.0 + }, + { + "date": "2014-09-15", + "open": 24140.0, + "close": 24000.0, + "high": 24160.0, + "low": 23920.0, + "volume": 143230.0 + }, + { + "date": "2014-09-16", + "open": 24160.0, + "close": 24120.0, + "high": 24300.0, + "low": 24020.0, + "volume": 141848.0 + }, + { + "date": "2014-09-17", + "open": 24140.0, + "close": 24520.0, + "high": 24520.0, + "low": 24140.0, + "volume": 150915.0 + }, + { + "date": "2014-09-18", + "open": 24600.0, + "close": 24200.0, + "high": 24600.0, + "low": 24080.0, + "volume": 189535.0 + }, + { + "date": "2014-09-19", + "open": 24460.0, + "close": 24200.0, + "high": 24460.0, + "low": 24120.0, + "volume": 268701.0 + }, + { + "date": "2014-09-22", + "open": 24080.0, + "close": 23760.0, + "high": 24080.0, + "low": 23600.0, + "volume": 320442.0 + }, + { + "date": "2014-09-23", + "open": 23560.0, + "close": 23220.0, + "high": 23700.0, + "low": 23220.0, + "volume": 390828.0 + }, + { + "date": "2014-09-24", + "open": 23040.0, + "close": 23000.0, + "high": 23220.0, + "low": 22820.0, + "volume": 315784.0 + }, + { + "date": "2014-09-25", + "open": 23240.0, + "close": 23120.0, + "high": 23320.0, + "low": 22940.0, + "volume": 388290.0 + }, + { + "date": "2014-09-26", + "open": 23040.0, + "close": 23700.0, + "high": 23700.0, + "low": 22960.0, + "volume": 248271.0 + }, + { + "date": "2014-09-29", + "open": 23860.0, + "close": 23900.0, + "high": 24000.0, + "low": 23400.0, + "volume": 188020.0 + }, + { + "date": "2014-09-30", + "open": 23700.0, + "close": 23680.0, + "high": 23760.0, + "low": 23300.0, + "volume": 247586.0 + }, + { + "date": "2014-10-01", + "open": 23480.0, + "close": 23120.0, + "high": 23660.0, + "low": 23120.0, + "volume": 238596.0 + }, + { + "date": "2014-10-02", + "open": 23300.0, + "close": 22820.0, + "high": 23300.0, + "low": 22820.0, + "volume": 254655.0 + }, + { + "date": "2014-10-06", + "open": 22900.0, + "close": 23020.0, + "high": 23120.0, + "low": 22760.0, + "volume": 425058.0 + }, + { + "date": "2014-10-07", + "open": 23240.0, + "close": 23240.0, + "high": 23720.0, + "low": 23240.0, + "volume": 202983.0 + }, + { + "date": "2014-10-08", + "open": 22840.0, + "close": 22600.0, + "high": 23020.0, + "low": 22480.0, + "volume": 294411.0 + }, + { + "date": "2014-10-10", + "open": 22000.0, + "close": 22100.0, + "high": 22280.0, + "low": 21980.0, + "volume": 436749.0 + }, + { + "date": "2014-10-13", + "open": 21640.0, + "close": 22160.0, + "high": 22540.0, + "low": 21560.0, + "volume": 226895.0 + }, + { + "date": "2014-10-14", + "open": 22540.0, + "close": 22540.0, + "high": 22920.0, + "low": 22400.0, + "volume": 331451.0 + }, + { + "date": "2014-10-15", + "open": 22560.0, + "close": 22500.0, + "high": 22900.0, + "low": 22400.0, + "volume": 282872.0 + }, + { + "date": "2014-10-16", + "open": 22320.0, + "close": 22300.0, + "high": 22420.0, + "low": 22080.0, + "volume": 302966.0 + }, + { + "date": "2014-10-17", + "open": 22120.0, + "close": 21780.0, + "high": 22300.0, + "low": 21740.0, + "volume": 325635.0 + }, + { + "date": "2014-10-20", + "open": 22300.0, + "close": 22120.0, + "high": 22340.0, + "low": 22020.0, + "volume": 189535.0 + }, + { + "date": "2014-10-21", + "open": 21880.0, + "close": 21660.0, + "high": 22000.0, + "low": 21620.0, + "volume": 235321.0 + }, + { + "date": "2014-10-22", + "open": 21940.0, + "close": 22080.0, + "high": 22080.0, + "low": 21800.0, + "volume": 222554.0 + }, + { + "date": "2014-10-23", + "open": 22260.0, + "close": 21880.0, + "high": 22260.0, + "low": 21800.0, + "volume": 170118.0 + }, + { + "date": "2014-10-24", + "open": 22060.0, + "close": 22240.0, + "high": 22240.0, + "low": 21840.0, + "volume": 167569.0 + }, + { + "date": "2014-10-27", + "open": 22020.0, + "close": 21900.0, + "high": 22220.0, + "low": 21740.0, + "volume": 167772.0 + }, + { + "date": "2014-10-28", + "open": 21800.0, + "close": 21820.0, + "high": 22000.0, + "low": 21720.0, + "volume": 124877.0 + }, + { + "date": "2014-10-29", + "open": 22000.0, + "close": 22600.0, + "high": 22600.0, + "low": 21800.0, + "volume": 274522.0 + }, + { + "date": "2014-10-30", + "open": 22580.0, + "close": 23620.0, + "high": 23660.0, + "low": 22300.0, + "volume": 491339.0 + }, + { + "date": "2014-10-31", + "open": 23960.0, + "close": 24880.0, + "high": 25000.0, + "low": 23700.0, + "volume": 772463.0 + }, + { + "date": "2014-11-03", + "open": 25000.0, + "close": 24700.0, + "high": 25040.0, + "low": 24320.0, + "volume": 269516.0 + }, + { + "date": "2014-11-04", + "open": 24380.0, + "close": 24340.0, + "high": 24840.0, + "low": 24100.0, + "volume": 260006.0 + }, + { + "date": "2014-11-05", + "open": 24300.0, + "close": 24040.0, + "high": 24500.0, + "low": 23880.0, + "volume": 203243.0 + }, + { + "date": "2014-11-06", + "open": 23960.0, + "close": 24080.0, + "high": 24200.0, + "low": 23860.0, + "volume": 171403.0 + }, + { + "date": "2014-11-07", + "open": 24360.0, + "close": 24120.0, + "high": 24360.0, + "low": 23900.0, + "volume": 120604.0 + }, + { + "date": "2014-11-10", + "open": 24520.0, + "close": 25360.0, + "high": 25380.0, + "low": 24440.0, + "volume": 384058.0 + }, + { + "date": "2014-11-11", + "open": 25100.0, + "close": 24620.0, + "high": 25220.0, + "low": 24540.0, + "volume": 242828.0 + }, + { + "date": "2014-11-12", + "open": 24620.0, + "close": 24600.0, + "high": 24680.0, + "low": 24380.0, + "volume": 181592.0 + }, + { + "date": "2014-11-13", + "open": 24560.0, + "close": 24000.0, + "high": 24640.0, + "low": 23980.0, + "volume": 230943.0 + }, + { + "date": "2014-11-14", + "open": 24020.0, + "close": 23880.0, + "high": 24020.0, + "low": 23600.0, + "volume": 212435.0 + }, + { + "date": "2014-11-17", + "open": 23800.0, + "close": 24100.0, + "high": 24400.0, + "low": 23640.0, + "volume": 193879.0 + }, + { + "date": "2014-11-18", + "open": 24400.0, + "close": 24400.0, + "high": 24540.0, + "low": 24300.0, + "volume": 215094.0 + }, + { + "date": "2014-11-19", + "open": 24760.0, + "close": 24360.0, + "high": 24760.0, + "low": 24240.0, + "volume": 250055.0 + }, + { + "date": "2014-11-20", + "open": 24120.0, + "close": 24200.0, + "high": 24400.0, + "low": 24120.0, + "volume": 200483.0 + }, + { + "date": "2014-11-21", + "open": 24380.0, + "close": 24460.0, + "high": 24520.0, + "low": 24340.0, + "volume": 246727.0 + }, + { + "date": "2014-11-24", + "open": 24940.0, + "close": 24400.0, + "high": 24960.0, + "low": 24200.0, + "volume": 205686.0 + }, + { + "date": "2014-11-25", + "open": 24480.0, + "close": 23800.0, + "high": 24480.0, + "low": 23800.0, + "volume": 356221.0 + }, + { + "date": "2014-11-26", + "open": 23800.0, + "close": 24020.0, + "high": 24220.0, + "low": 23640.0, + "volume": 245758.0 + }, + { + "date": "2014-11-27", + "open": 25460.0, + "close": 25280.0, + "high": 26020.0, + "low": 25280.0, + "volume": 887556.0 + }, + { + "date": "2014-11-28", + "open": 25900.0, + "close": 25740.0, + "high": 25920.0, + "low": 25480.0, + "volume": 196891.0 + }, + { + "date": "2014-12-01", + "open": 25880.0, + "close": 25900.0, + "high": 25960.0, + "low": 25740.0, + "volume": 257337.0 + }, + { + "date": "2014-12-02", + "open": 25900.0, + "close": 25900.0, + "high": 25900.0, + "low": 25320.0, + "volume": 184454.0 + }, + { + "date": "2014-12-03", + "open": 26000.0, + "close": 25960.0, + "high": 26020.0, + "low": 25900.0, + "volume": 194710.0 + }, + { + "date": "2014-12-04", + "open": 26040.0, + "close": 26000.0, + "high": 26060.0, + "low": 25960.0, + "volume": 177427.0 + }, + { + "date": "2014-12-05", + "open": 26280.0, + "close": 26040.0, + "high": 26280.0, + "low": 26000.0, + "volume": 112756.0 + }, + { + "date": "2014-12-08", + "open": 26060.0, + "close": 26380.0, + "high": 26420.0, + "low": 26040.0, + "volume": 158331.0 + }, + { + "date": "2014-12-09", + "open": 26380.0, + "close": 26980.0, + "high": 27139.0, + "low": 26380.0, + "volume": 271062.0 + }, + { + "date": "2014-12-10", + "open": 26920.0, + "close": 26340.0, + "high": 26920.0, + "low": 26340.0, + "volume": 319556.0 + }, + { + "date": "2014-12-11", + "open": 26340.0, + "close": 26100.0, + "high": 26380.0, + "low": 25880.0, + "volume": 409817.0 + }, + { + "date": "2014-12-12", + "open": 26060.0, + "close": 25720.0, + "high": 26080.0, + "low": 25480.0, + "volume": 287945.0 + }, + { + "date": "2014-12-15", + "open": 25600.0, + "close": 25460.0, + "high": 25600.0, + "low": 25200.0, + "volume": 286759.0 + }, + { + "date": "2014-12-16", + "open": 25400.0, + "close": 25580.0, + "high": 25780.0, + "low": 25360.0, + "volume": 257895.0 + }, + { + "date": "2014-12-17", + "open": 25580.0, + "close": 25320.0, + "high": 25660.0, + "low": 25060.0, + "volume": 261773.0 + }, + { + "date": "2014-12-18", + "open": 25320.0, + "close": 25320.0, + "high": 25580.0, + "low": 25040.0, + "volume": 236165.0 + }, + { + "date": "2014-12-19", + "open": 25880.0, + "close": 26560.0, + "high": 26560.0, + "low": 25740.0, + "volume": 367130.0 + }, + { + "date": "2014-12-22", + "open": 26900.0, + "close": 26900.0, + "high": 26940.0, + "low": 26360.0, + "volume": 358877.0 + }, + { + "date": "2014-12-23", + "open": 26920.0, + "close": 26780.0, + "high": 26980.0, + "low": 26740.0, + "volume": 219527.0 + }, + { + "date": "2014-12-24", + "open": 26779.0, + "close": 26860.0, + "high": 26860.0, + "low": 26779.0, + "volume": 125140.0 + }, + { + "date": "2014-12-26", + "open": 26859.0, + "close": 27040.0, + "high": 27100.0, + "low": 26859.0, + "volume": 229762.0 + }, + { + "date": "2014-12-29", + "open": 26900.0, + "close": 26580.0, + "high": 26940.0, + "low": 26580.0, + "volume": 192749.0 + }, + { + "date": "2014-12-30", + "open": 26600.0, + "close": 26540.0, + "high": 26700.0, + "low": 26420.0, + "volume": 212982.0 + }, + { + "date": "2015-01-02", + "open": 26799.0, + "close": 26600.0, + "high": 26799.0, + "low": 26540.0, + "volume": 175499.0 + }, + { + "date": "2015-01-05", + "open": 26720.0, + "close": 26660.0, + "high": 26720.0, + "low": 26260.0, + "volume": 202790.0 + }, + { + "date": "2015-01-06", + "open": 26300.0, + "close": 25900.0, + "high": 26340.0, + "low": 25760.0, + "volume": 304710.0 + }, + { + "date": "2015-01-07", + "open": 25880.0, + "close": 26140.0, + "high": 26220.0, + "low": 25640.0, + "volume": 286455.0 + }, + { + "date": "2015-01-08", + "open": 26780.0, + "close": 26280.0, + "high": 26780.0, + "low": 26199.0, + "volume": 289552.0 + }, + { + "date": "2015-01-09", + "open": 26280.0, + "close": 26280.0, + "high": 26440.0, + "low": 26280.0, + "volume": 186248.0 + }, + { + "date": "2015-01-12", + "open": 26260.0, + "close": 26320.0, + "high": 26379.0, + "low": 26020.0, + "volume": 166508.0 + }, + { + "date": "2015-01-13", + "open": 26280.0, + "close": 26780.0, + "high": 26800.0, + "low": 26000.0, + "volume": 245868.0 + }, + { + "date": "2015-01-14", + "open": 26780.0, + "close": 26900.0, + "high": 27100.0, + "low": 26700.0, + "volume": 286645.0 + }, + { + "date": "2015-01-15", + "open": 26900.0, + "close": 26680.0, + "high": 26979.0, + "low": 26580.0, + "volume": 282078.0 + }, + { + "date": "2015-01-16", + "open": 26680.0, + "close": 26320.0, + "high": 26680.0, + "low": 26260.0, + "volume": 271370.0 + }, + { + "date": "2015-01-19", + "open": 26580.0, + "close": 26860.0, + "high": 26980.0, + "low": 26400.0, + "volume": 133459.0 + }, + { + "date": "2015-01-20", + "open": 27000.0, + "close": 27440.0, + "high": 27440.0, + "low": 26900.0, + "volume": 265561.0 + }, + { + "date": "2015-01-21", + "open": 27340.0, + "close": 27900.0, + "high": 27900.0, + "low": 27200.0, + "volume": 332253.0 + }, + { + "date": "2015-01-22", + "open": 27960.0, + "close": 27560.0, + "high": 27979.0, + "low": 27560.0, + "volume": 359154.0 + }, + { + "date": "2015-01-23", + "open": 27999.0, + "close": 27720.0, + "high": 27999.0, + "low": 27540.0, + "volume": 257175.0 + }, + { + "date": "2015-01-26", + "open": 27500.0, + "close": 27780.0, + "high": 27900.0, + "low": 27280.0, + "volume": 203070.0 + }, + { + "date": "2015-01-27", + "open": 27500.0, + "close": 28000.0, + "high": 27999.0, + "low": 27480.0, + "volume": 199144.0 + }, + { + "date": "2015-01-28", + "open": 27720.0, + "close": 27560.0, + "high": 27800.0, + "low": 27479.0, + "volume": 216630.0 + }, + { + "date": "2015-01-29", + "open": 27360.0, + "close": 27200.0, + "high": 27900.0, + "low": 27140.0, + "volume": 274045.0 + }, + { + "date": "2015-01-30", + "open": 27200.0, + "close": 27300.0, + "high": 27540.0, + "low": 27200.0, + "volume": 322200.0 + }, + { + "date": "2015-02-02", + "open": 27299.0, + "close": 27360.0, + "high": 27540.0, + "low": 27120.0, + "volume": 210420.0 + }, + { + "date": "2015-02-03", + "open": 27600.0, + "close": 27320.0, + "high": 27600.0, + "low": 27180.0, + "volume": 113088.0 + }, + { + "date": "2015-02-04", + "open": 27500.0, + "close": 27180.0, + "high": 27620.0, + "low": 27180.0, + "volume": 186578.0 + }, + { + "date": "2015-02-05", + "open": 27180.0, + "close": 27160.0, + "high": 27379.0, + "low": 26920.0, + "volume": 135408.0 + }, + { + "date": "2015-02-06", + "open": 26919.0, + "close": 27440.0, + "high": 27480.0, + "low": 26720.0, + "volume": 160101.0 + }, + { + "date": "2015-02-09", + "open": 27200.0, + "close": 27900.0, + "high": 27980.0, + "low": 27140.0, + "volume": 173870.0 + }, + { + "date": "2015-02-10", + "open": 28000.0, + "close": 27560.0, + "high": 28000.0, + "low": 27540.0, + "volume": 130387.0 + }, + { + "date": "2015-02-11", + "open": 27480.0, + "close": 27100.0, + "high": 27480.0, + "low": 27080.0, + "volume": 199476.0 + }, + { + "date": "2015-02-12", + "open": 26800.0, + "close": 26880.0, + "high": 27160.0, + "low": 26620.0, + "volume": 214964.0 + }, + { + "date": "2015-02-13", + "open": 27200.0, + "close": 27220.0, + "high": 27220.0, + "low": 26900.0, + "volume": 130458.0 + }, + { + "date": "2015-02-16", + "open": 27360.0, + "close": 27480.0, + "high": 27480.0, + "low": 27220.0, + "volume": 124530.0 + }, + { + "date": "2015-02-17", + "open": 27479.0, + "close": 27540.0, + "high": 27539.0, + "low": 27280.0, + "volume": 114900.0 + }, + { + "date": "2015-02-23", + "open": 27560.0, + "close": 27340.0, + "high": 27800.0, + "low": 27320.0, + "volume": 306036.0 + }, + { + "date": "2015-02-24", + "open": 27699.0, + "close": 27340.0, + "high": 27780.0, + "low": 27280.0, + "volume": 217265.0 + }, + { + "date": "2015-02-25", + "open": 27600.0, + "close": 27580.0, + "high": 27700.0, + "low": 27460.0, + "volume": 167485.0 + }, + { + "date": "2015-02-26", + "open": 27580.0, + "close": 27500.0, + "high": 27600.0, + "low": 27360.0, + "volume": 163583.0 + }, + { + "date": "2015-02-27", + "open": 27500.0, + "close": 27140.0, + "high": 27520.0, + "low": 27140.0, + "volume": 260188.0 + }, + { + "date": "2015-03-02", + "open": 27500.0, + "close": 28460.0, + "high": 28460.0, + "low": 27340.0, + "volume": 436112.0 + }, + { + "date": "2015-03-03", + "open": 28699.0, + "close": 28360.0, + "high": 28740.0, + "low": 28119.0, + "volume": 274976.0 + }, + { + "date": "2015-03-04", + "open": 28220.0, + "close": 28740.0, + "high": 28800.0, + "low": 28200.0, + "volume": 232062.0 + }, + { + "date": "2015-03-05", + "open": 28780.0, + "close": 28440.0, + "high": 28860.0, + "low": 28340.0, + "volume": 192312.0 + }, + { + "date": "2015-03-06", + "open": 28280.0, + "close": 28840.0, + "high": 28980.0, + "low": 28120.0, + "volume": 234670.0 + }, + { + "date": "2015-03-09", + "open": 28800.0, + "close": 28400.0, + "high": 28800.0, + "low": 28400.0, + "volume": 156292.0 + }, + { + "date": "2015-03-10", + "open": 28679.0, + "close": 28420.0, + "high": 28860.0, + "low": 28400.0, + "volume": 208397.0 + }, + { + "date": "2015-03-11", + "open": 28380.0, + "close": 29480.0, + "high": 29580.0, + "low": 28360.0, + "volume": 422173.0 + }, + { + "date": "2015-03-12", + "open": 29200.0, + "close": 28940.0, + "high": 29460.0, + "low": 28940.0, + "volume": 383064.0 + }, + { + "date": "2015-03-13", + "open": 29220.0, + "close": 29140.0, + "high": 29580.0, + "low": 29100.0, + "volume": 188262.0 + }, + { + "date": "2015-03-16", + "open": 29160.0, + "close": 29400.0, + "high": 29740.0, + "low": 29100.0, + "volume": 179491.0 + }, + { + "date": "2015-03-17", + "open": 29399.0, + "close": 29940.0, + "high": 29999.0, + "low": 29200.0, + "volume": 273223.0 + }, + { + "date": "2015-03-18", + "open": 29920.0, + "close": 30060.0, + "high": 30120.0, + "low": 29720.0, + "volume": 249287.0 + }, + { + "date": "2015-03-19", + "open": 30200.0, + "close": 29400.0, + "high": 30200.0, + "low": 29400.0, + "volume": 264516.0 + }, + { + "date": "2015-03-20", + "open": 29500.0, + "close": 29280.0, + "high": 29600.0, + "low": 29200.0, + "volume": 254099.0 + }, + { + "date": "2015-03-23", + "open": 29240.0, + "close": 29340.0, + "high": 29480.0, + "low": 29160.0, + "volume": 162458.0 + }, + { + "date": "2015-03-24", + "open": 29099.0, + "close": 29520.0, + "high": 29560.0, + "low": 29099.0, + "volume": 182263.0 + }, + { + "date": "2015-03-25", + "open": 29740.0, + "close": 29700.0, + "high": 29760.0, + "low": 29440.0, + "volume": 187381.0 + }, + { + "date": "2015-03-26", + "open": 29000.0, + "close": 28420.0, + "high": 29120.0, + "low": 28420.0, + "volume": 420119.0 + }, + { + "date": "2015-03-27", + "open": 28300.0, + "close": 28420.0, + "high": 28960.0, + "low": 28300.0, + "volume": 321316.0 + }, + { + "date": "2015-03-30", + "open": 28500.0, + "close": 28560.0, + "high": 28680.0, + "low": 28240.0, + "volume": 179110.0 + }, + { + "date": "2015-03-31", + "open": 28979.0, + "close": 28820.0, + "high": 29040.0, + "low": 28600.0, + "volume": 196853.0 + }, + { + "date": "2015-04-01", + "open": 28740.0, + "close": 28460.0, + "high": 28740.0, + "low": 28400.0, + "volume": 145321.0 + }, + { + "date": "2015-04-02", + "open": 28680.0, + "close": 28680.0, + "high": 28799.0, + "low": 28460.0, + "volume": 138068.0 + }, + { + "date": "2015-04-03", + "open": 28680.0, + "close": 28680.0, + "high": 28799.0, + "low": 28399.0, + "volume": 125403.0 + }, + { + "date": "2015-04-06", + "open": 28860.0, + "close": 29400.0, + "high": 29800.0, + "low": 28700.0, + "volume": 211652.0 + }, + { + "date": "2015-04-07", + "open": 29560.0, + "close": 29240.0, + "high": 29700.0, + "low": 29240.0, + "volume": 190521.0 + }, + { + "date": "2015-04-08", + "open": 29400.0, + "close": 29580.0, + "high": 29700.0, + "low": 29200.0, + "volume": 155468.0 + }, + { + "date": "2015-04-09", + "open": 29400.0, + "close": 29660.0, + "high": 29780.0, + "low": 29400.0, + "volume": 182151.0 + }, + { + "date": "2015-04-10", + "open": 29600.0, + "close": 29800.0, + "high": 29880.0, + "low": 29560.0, + "volume": 199202.0 + }, + { + "date": "2015-04-13", + "open": 29580.0, + "close": 29580.0, + "high": 29819.0, + "low": 29360.0, + "volume": 205866.0 + }, + { + "date": "2015-04-14", + "open": 29699.0, + "close": 29480.0, + "high": 29699.0, + "low": 29300.0, + "volume": 188595.0 + }, + { + "date": "2015-04-15", + "open": 29199.0, + "close": 28920.0, + "high": 29400.0, + "low": 28539.0, + "volume": 271021.0 + }, + { + "date": "2015-04-16", + "open": 29239.0, + "close": 29540.0, + "high": 29540.0, + "low": 28940.0, + "volume": 215247.0 + }, + { + "date": "2015-04-17", + "open": 29539.0, + "close": 29000.0, + "high": 29559.0, + "low": 28940.0, + "volume": 203446.0 + }, + { + "date": "2015-04-20", + "open": 28920.0, + "close": 28600.0, + "high": 28960.0, + "low": 28460.0, + "volume": 247898.0 + }, + { + "date": "2015-04-21", + "open": 28420.0, + "close": 28880.0, + "high": 28900.0, + "low": 28399.0, + "volume": 237053.0 + }, + { + "date": "2015-04-22", + "open": 28879.0, + "close": 29220.0, + "high": 29460.0, + "low": 28720.0, + "volume": 253111.0 + }, + { + "date": "2015-04-23", + "open": 29400.0, + "close": 29020.0, + "high": 29400.0, + "low": 28800.0, + "volume": 184903.0 + }, + { + "date": "2015-04-24", + "open": 28979.0, + "close": 28200.0, + "high": 29100.0, + "low": 28000.0, + "volume": 381798.0 + }, + { + "date": "2015-04-27", + "open": 28200.0, + "close": 27900.0, + "high": 28220.0, + "low": 27500.0, + "volume": 330343.0 + }, + { + "date": "2015-04-28", + "open": 27799.0, + "close": 27320.0, + "high": 28000.0, + "low": 27180.0, + "volume": 313946.0 + }, + { + "date": "2015-04-29", + "open": 27339.0, + "close": 27700.0, + "high": 27880.0, + "low": 27279.0, + "volume": 217913.0 + }, + { + "date": "2015-04-30", + "open": 27699.0, + "close": 28200.0, + "high": 28360.0, + "low": 27580.0, + "volume": 367057.0 + }, + { + "date": "2015-05-04", + "open": 28140.0, + "close": 28000.0, + "high": 28460.0, + "low": 27940.0, + "volume": 165674.0 + }, + { + "date": "2015-05-06", + "open": 27800.0, + "close": 27240.0, + "high": 27819.0, + "low": 27120.0, + "volume": 265410.0 + }, + { + "date": "2015-05-07", + "open": 27240.0, + "close": 27400.0, + "high": 27500.0, + "low": 27080.0, + "volume": 205148.0 + }, + { + "date": "2015-05-08", + "open": 27319.0, + "close": 26760.0, + "high": 27400.0, + "low": 26760.0, + "volume": 189762.0 + }, + { + "date": "2015-05-11", + "open": 27200.0, + "close": 26720.0, + "high": 27200.0, + "low": 26719.0, + "volume": 192809.0 + }, + { + "date": "2015-05-12", + "open": 26900.0, + "close": 26620.0, + "high": 27060.0, + "low": 26480.0, + "volume": 212664.0 + }, + { + "date": "2015-05-13", + "open": 26979.0, + "close": 26660.0, + "high": 26979.0, + "low": 26520.0, + "volume": 197545.0 + }, + { + "date": "2015-05-14", + "open": 26820.0, + "close": 26800.0, + "high": 26860.0, + "low": 26559.0, + "volume": 169770.0 + }, + { + "date": "2015-05-15", + "open": 27100.0, + "close": 26520.0, + "high": 27120.0, + "low": 26420.0, + "volume": 178447.0 + }, + { + "date": "2015-05-18", + "open": 26700.0, + "close": 26400.0, + "high": 26700.0, + "low": 26180.0, + "volume": 192537.0 + }, + { + "date": "2015-05-19", + "open": 26419.0, + "close": 26760.0, + "high": 27100.0, + "low": 26139.0, + "volume": 173618.0 + }, + { + "date": "2015-05-20", + "open": 26980.0, + "close": 27320.0, + "high": 27400.0, + "low": 26820.0, + "volume": 205829.0 + }, + { + "date": "2015-05-21", + "open": 27420.0, + "close": 27040.0, + "high": 27440.0, + "low": 26880.0, + "volume": 144212.0 + }, + { + "date": "2015-05-22", + "open": 27060.0, + "close": 27000.0, + "high": 27060.0, + "low": 26700.0, + "volume": 163916.0 + }, + { + "date": "2015-05-26", + "open": 27320.0, + "close": 27240.0, + "high": 27380.0, + "low": 26720.0, + "volume": 200683.0 + }, + { + "date": "2015-05-27", + "open": 27200.0, + "close": 26280.0, + "high": 27319.0, + "low": 26260.0, + "volume": 345309.0 + }, + { + "date": "2015-05-28", + "open": 26340.0, + "close": 26180.0, + "high": 26420.0, + "low": 26020.0, + "volume": 300963.0 + }, + { + "date": "2015-05-29", + "open": 26399.0, + "close": 26140.0, + "high": 26420.0, + "low": 25940.0, + "volume": 347615.0 + }, + { + "date": "2015-06-01", + "open": 26000.0, + "close": 25820.0, + "high": 26020.0, + "low": 25760.0, + "volume": 218439.0 + }, + { + "date": "2015-06-02", + "open": 26000.0, + "close": 26060.0, + "high": 26060.0, + "low": 25760.0, + "volume": 175151.0 + }, + { + "date": "2015-06-03", + "open": 26060.0, + "close": 25460.0, + "high": 26320.0, + "low": 25300.0, + "volume": 235388.0 + }, + { + "date": "2015-06-04", + "open": 26300.0, + "close": 26740.0, + "high": 26820.0, + "low": 26100.0, + "volume": 388239.0 + }, + { + "date": "2015-06-05", + "open": 26499.0, + "close": 26820.0, + "high": 27100.0, + "low": 26400.0, + "volume": 196563.0 + }, + { + "date": "2015-06-08", + "open": 26900.0, + "close": 26280.0, + "high": 26940.0, + "low": 26260.0, + "volume": 202379.0 + }, + { + "date": "2015-06-09", + "open": 26000.0, + "close": 25640.0, + "high": 26200.0, + "low": 25360.0, + "volume": 274705.0 + }, + { + "date": "2015-06-10", + "open": 25640.0, + "close": 25240.0, + "high": 25880.0, + "low": 25240.0, + "volume": 250034.0 + }, + { + "date": "2015-06-11", + "open": 25260.0, + "close": 25140.0, + "high": 25480.0, + "low": 25060.0, + "volume": 306281.0 + }, + { + "date": "2015-06-12", + "open": 25560.0, + "close": 25540.0, + "high": 25740.0, + "low": 25280.0, + "volume": 234830.0 + }, + { + "date": "2015-06-15", + "open": 25100.0, + "close": 25400.0, + "high": 25480.0, + "low": 25100.0, + "volume": 161356.0 + }, + { + "date": "2015-06-16", + "open": 25400.0, + "close": 25100.0, + "high": 25480.0, + "low": 24900.0, + "volume": 255352.0 + }, + { + "date": "2015-06-17", + "open": 25000.0, + "close": 25080.0, + "high": 25320.0, + "low": 24800.0, + "volume": 189046.0 + }, + { + "date": "2015-06-18", + "open": 25180.0, + "close": 25300.0, + "high": 25580.0, + "low": 25020.0, + "volume": 164952.0 + }, + { + "date": "2015-06-19", + "open": 25320.0, + "close": 25320.0, + "high": 25560.0, + "low": 25200.0, + "volume": 141895.0 + }, + { + "date": "2015-06-22", + "open": 25820.0, + "close": 25620.0, + "high": 25920.0, + "low": 25520.0, + "volume": 127418.0 + }, + { + "date": "2015-06-23", + "open": 26180.0, + "close": 26420.0, + "high": 26559.0, + "low": 25820.0, + "volume": 203180.0 + }, + { + "date": "2015-06-24", + "open": 26000.0, + "close": 26040.0, + "high": 26220.0, + "low": 25820.0, + "volume": 203960.0 + }, + { + "date": "2015-06-25", + "open": 25800.0, + "close": 25380.0, + "high": 26060.0, + "low": 25380.0, + "volume": 213916.0 + }, + { + "date": "2015-06-26", + "open": 25040.0, + "close": 25560.0, + "high": 25800.0, + "low": 25040.0, + "volume": 206950.0 + }, + { + "date": "2015-06-29", + "open": 25380.0, + "close": 25620.0, + "high": 25700.0, + "low": 25120.0, + "volume": 230399.0 + }, + { + "date": "2015-06-30", + "open": 25520.0, + "close": 25360.0, + "high": 25700.0, + "low": 25320.0, + "volume": 197407.0 + }, + { + "date": "2015-07-01", + "open": 25360.0, + "close": 25900.0, + "high": 26040.0, + "low": 25180.0, + "volume": 166498.0 + }, + { + "date": "2015-07-02", + "open": 25720.0, + "close": 25980.0, + "high": 26080.0, + "low": 25700.0, + "volume": 164460.0 + }, + { + "date": "2015-07-03", + "open": 25740.0, + "close": 25360.0, + "high": 25880.0, + "low": 25340.0, + "volume": 142604.0 + }, + { + "date": "2015-07-06", + "open": 25060.0, + "close": 24600.0, + "high": 25200.0, + "low": 24460.0, + "volume": 201999.0 + }, + { + "date": "2015-07-07", + "open": 24400.0, + "close": 24800.0, + "high": 25180.0, + "low": 24400.0, + "volume": 249565.0 + }, + { + "date": "2015-07-08", + "open": 24800.0, + "close": 24780.0, + "high": 25020.0, + "low": 24640.0, + "volume": 235619.0 + }, + { + "date": "2015-07-09", + "open": 24600.0, + "close": 25300.0, + "high": 25300.0, + "low": 24520.0, + "volume": 280610.0 + }, + { + "date": "2015-07-10", + "open": 25140.0, + "close": 25180.0, + "high": 25320.0, + "low": 24960.0, + "volume": 191468.0 + }, + { + "date": "2015-07-13", + "open": 25000.0, + "close": 25320.0, + "high": 25440.0, + "low": 24900.0, + "volume": 153441.0 + }, + { + "date": "2015-07-14", + "open": 25300.0, + "close": 24500.0, + "high": 25400.0, + "low": 24420.0, + "volume": 399794.0 + }, + { + "date": "2015-07-15", + "open": 24500.0, + "close": 24700.0, + "high": 24760.0, + "low": 24480.0, + "volume": 167413.0 + }, + { + "date": "2015-07-16", + "open": 24460.0, + "close": 25640.0, + "high": 25740.0, + "low": 24460.0, + "volume": 223469.0 + }, + { + "date": "2015-07-17", + "open": 26000.0, + "close": 26100.0, + "high": 26220.0, + "low": 25560.0, + "volume": 297233.0 + }, + { + "date": "2015-07-20", + "open": 25820.0, + "close": 25500.0, + "high": 26080.0, + "low": 25460.0, + "volume": 128928.0 + }, + { + "date": "2015-07-21", + "open": 25500.0, + "close": 25260.0, + "high": 25540.0, + "low": 24940.0, + "volume": 194055.0 + }, + { + "date": "2015-07-22", + "open": 24880.0, + "close": 25060.0, + "high": 25200.0, + "low": 24700.0, + "volume": 268323.0 + }, + { + "date": "2015-07-23", + "open": 24880.0, + "close": 24680.0, + "high": 25060.0, + "low": 24680.0, + "volume": 208965.0 + }, + { + "date": "2015-07-24", + "open": 24540.0, + "close": 24580.0, + "high": 24760.0, + "low": 24480.0, + "volume": 196584.0 + }, + { + "date": "2015-07-27", + "open": 24580.0, + "close": 24600.0, + "high": 24940.0, + "low": 24560.0, + "volume": 243040.0 + }, + { + "date": "2015-07-28", + "open": 24480.0, + "close": 24600.0, + "high": 25020.0, + "low": 24380.0, + "volume": 267627.0 + }, + { + "date": "2015-07-29", + "open": 25000.0, + "close": 25260.0, + "high": 25500.0, + "low": 24620.0, + "volume": 274689.0 + }, + { + "date": "2015-07-30", + "open": 25160.0, + "close": 24300.0, + "high": 25200.0, + "low": 24300.0, + "volume": 308392.0 + }, + { + "date": "2015-07-31", + "open": 24400.0, + "close": 23700.0, + "high": 24440.0, + "low": 23500.0, + "volume": 391589.0 + }, + { + "date": "2015-08-03", + "open": 23680.0, + "close": 23500.0, + "high": 23680.0, + "low": 23320.0, + "volume": 196891.0 + }, + { + "date": "2015-08-04", + "open": 23500.0, + "close": 23640.0, + "high": 23740.0, + "low": 23400.0, + "volume": 256887.0 + }, + { + "date": "2015-08-05", + "open": 23640.0, + "close": 23180.0, + "high": 23640.0, + "low": 23160.0, + "volume": 256050.0 + }, + { + "date": "2015-08-06", + "open": 23100.0, + "close": 22300.0, + "high": 23120.0, + "low": 22300.0, + "volume": 403981.0 + }, + { + "date": "2015-08-07", + "open": 22400.0, + "close": 22720.0, + "high": 22740.0, + "low": 22300.0, + "volume": 275742.0 + }, + { + "date": "2015-08-10", + "open": 22800.0, + "close": 22820.0, + "high": 22840.0, + "low": 22600.0, + "volume": 114450.0 + }, + { + "date": "2015-08-11", + "open": 23020.0, + "close": 23140.0, + "high": 23580.0, + "low": 22960.0, + "volume": 233286.0 + }, + { + "date": "2015-08-12", + "open": 23000.0, + "close": 23080.0, + "high": 23280.0, + "low": 22800.0, + "volume": 223080.0 + }, + { + "date": "2015-08-13", + "open": 23060.0, + "close": 22800.0, + "high": 23060.0, + "low": 22760.0, + "volume": 150411.0 + }, + { + "date": "2015-08-17", + "open": 22800.0, + "close": 22080.0, + "high": 22820.0, + "low": 22080.0, + "volume": 227217.0 + }, + { + "date": "2015-08-18", + "open": 22360.0, + "close": 22620.0, + "high": 22820.0, + "low": 22340.0, + "volume": 231672.0 + }, + { + "date": "2015-08-19", + "open": 23380.0, + "close": 23080.0, + "high": 23520.0, + "low": 22820.0, + "volume": 401415.0 + }, + { + "date": "2015-08-20", + "open": 23260.0, + "close": 22780.0, + "high": 23420.0, + "low": 22600.0, + "volume": 216119.0 + }, + { + "date": "2015-08-21", + "open": 21980.0, + "close": 22020.0, + "high": 22560.0, + "low": 21920.0, + "volume": 408851.0 + }, + { + "date": "2015-08-24", + "open": 21760.0, + "close": 21580.0, + "high": 22300.0, + "low": 20660.0, + "volume": 448592.0 + }, + { + "date": "2015-08-25", + "open": 21580.0, + "close": 21580.0, + "high": 22140.0, + "low": 21340.0, + "volume": 392519.0 + }, + { + "date": "2015-08-26", + "open": 21360.0, + "close": 21340.0, + "high": 21480.0, + "low": 21000.0, + "volume": 558952.0 + }, + { + "date": "2015-08-27", + "open": 21640.0, + "close": 21340.0, + "high": 21720.0, + "low": 21260.0, + "volume": 495388.0 + }, + { + "date": "2015-08-28", + "open": 21720.0, + "close": 21620.0, + "high": 21720.0, + "low": 21460.0, + "volume": 462223.0 + }, + { + "date": "2015-08-31", + "open": 21420.0, + "close": 21780.0, + "high": 21780.0, + "low": 21040.0, + "volume": 408309.0 + }, + { + "date": "2015-09-01", + "open": 21780.0, + "close": 21700.0, + "high": 21960.0, + "low": 21620.0, + "volume": 240372.0 + }, + { + "date": "2015-09-02", + "open": 21380.0, + "close": 21800.0, + "high": 21900.0, + "low": 21300.0, + "volume": 312683.0 + }, + { + "date": "2015-09-03", + "open": 22040.0, + "close": 22440.0, + "high": 22460.0, + "low": 21860.0, + "volume": 305142.0 + }, + { + "date": "2015-09-04", + "open": 22880.0, + "close": 22580.0, + "high": 22880.0, + "low": 22360.0, + "volume": 251734.0 + }, + { + "date": "2015-09-07", + "open": 22580.0, + "close": 22240.0, + "high": 22580.0, + "low": 22100.0, + "volume": 191805.0 + }, + { + "date": "2015-09-08", + "open": 22260.0, + "close": 22620.0, + "high": 22720.0, + "low": 22120.0, + "volume": 182330.0 + }, + { + "date": "2015-09-09", + "open": 22920.0, + "close": 22940.0, + "high": 22940.0, + "low": 22720.0, + "volume": 259376.0 + }, + { + "date": "2015-09-10", + "open": 22600.0, + "close": 22680.0, + "high": 22780.0, + "low": 22360.0, + "volume": 362568.0 + }, + { + "date": "2015-09-11", + "open": 22520.0, + "close": 22300.0, + "high": 22660.0, + "low": 22300.0, + "volume": 204167.0 + }, + { + "date": "2015-09-14", + "open": 22400.0, + "close": 22480.0, + "high": 22480.0, + "low": 22200.0, + "volume": 167073.0 + }, + { + "date": "2015-09-15", + "open": 22280.0, + "close": 22460.0, + "high": 22560.0, + "low": 22260.0, + "volume": 232956.0 + }, + { + "date": "2015-09-16", + "open": 22420.0, + "close": 23040.0, + "high": 23140.0, + "low": 22420.0, + "volume": 343763.0 + }, + { + "date": "2015-09-17", + "open": 23060.0, + "close": 23140.0, + "high": 23140.0, + "low": 22880.0, + "volume": 273960.0 + }, + { + "date": "2015-09-18", + "open": 22900.0, + "close": 23800.0, + "high": 23840.0, + "low": 22700.0, + "volume": 436270.0 + }, + { + "date": "2015-09-21", + "open": 23260.0, + "close": 23000.0, + "high": 23460.0, + "low": 23000.0, + "volume": 205359.0 + }, + { + "date": "2015-09-22", + "open": 22860.0, + "close": 22900.0, + "high": 23000.0, + "low": 22600.0, + "volume": 250675.0 + }, + { + "date": "2015-09-23", + "open": 22880.0, + "close": 22620.0, + "high": 22880.0, + "low": 22500.0, + "volume": 197649.0 + }, + { + "date": "2015-09-24", + "open": 22520.0, + "close": 22520.0, + "high": 22700.0, + "low": 22500.0, + "volume": 132721.0 + }, + { + "date": "2015-09-25", + "open": 22400.0, + "close": 22240.0, + "high": 22500.0, + "low": 22180.0, + "volume": 209160.0 + }, + { + "date": "2015-09-30", + "open": 22000.0, + "close": 22680.0, + "high": 22680.0, + "low": 21800.0, + "volume": 458936.0 + }, + { + "date": "2015-10-01", + "open": 22800.0, + "close": 22680.0, + "high": 22900.0, + "low": 22420.0, + "volume": 241041.0 + }, + { + "date": "2015-10-02", + "open": 22240.0, + "close": 22380.0, + "high": 22660.0, + "low": 22240.0, + "volume": 274302.0 + }, + { + "date": "2015-10-05", + "open": 22380.0, + "close": 22300.0, + "high": 22620.0, + "low": 22300.0, + "volume": 241935.0 + }, + { + "date": "2015-10-06", + "open": 22600.0, + "close": 23020.0, + "high": 23100.0, + "low": 22540.0, + "volume": 382987.0 + }, + { + "date": "2015-10-07", + "open": 23960.0, + "close": 25020.0, + "high": 25040.0, + "low": 23720.0, + "volume": 799502.0 + }, + { + "date": "2015-10-08", + "open": 25000.0, + "close": 25400.0, + "high": 25580.0, + "low": 25000.0, + "volume": 570677.0 + }, + { + "date": "2015-10-12", + "open": 25200.0, + "close": 25200.0, + "high": 25260.0, + "low": 24940.0, + "volume": 378974.0 + }, + { + "date": "2015-10-13", + "open": 25200.0, + "close": 25040.0, + "high": 25440.0, + "low": 24960.0, + "volume": 198000.0 + }, + { + "date": "2015-10-14", + "open": 24960.0, + "close": 25080.0, + "high": 25200.0, + "low": 24740.0, + "volume": 175051.0 + }, + { + "date": "2015-10-15", + "open": 24880.0, + "close": 25380.0, + "high": 25640.0, + "low": 24860.0, + "volume": 248503.0 + }, + { + "date": "2015-10-16", + "open": 25300.0, + "close": 25300.0, + "high": 25380.0, + "low": 25180.0, + "volume": 143968.0 + }, + { + "date": "2015-10-19", + "open": 25140.0, + "close": 25120.0, + "high": 25300.0, + "low": 24980.0, + "volume": 117070.0 + }, + { + "date": "2015-10-20", + "open": 25200.0, + "close": 25320.0, + "high": 25460.0, + "low": 25120.0, + "volume": 150347.0 + }, + { + "date": "2015-10-21", + "open": 25300.0, + "close": 25400.0, + "high": 25640.0, + "low": 25180.0, + "volume": 139567.0 + }, + { + "date": "2015-10-22", + "open": 25600.0, + "close": 25600.0, + "high": 25900.0, + "low": 25380.0, + "volume": 230673.0 + }, + { + "date": "2015-10-23", + "open": 26000.0, + "close": 25780.0, + "high": 26000.0, + "low": 25560.0, + "volume": 263071.0 + }, + { + "date": "2015-10-26", + "open": 25960.0, + "close": 25840.0, + "high": 25960.0, + "low": 25440.0, + "volume": 152165.0 + }, + { + "date": "2015-10-27", + "open": 25640.0, + "close": 25960.0, + "high": 25980.0, + "low": 25620.0, + "volume": 132241.0 + }, + { + "date": "2015-10-28", + "open": 25880.0, + "close": 26160.0, + "high": 26160.0, + "low": 25820.0, + "volume": 271303.0 + }, + { + "date": "2015-10-29", + "open": 26599.0, + "close": 26500.0, + "high": 27839.0, + "low": 26480.0, + "volume": 630471.0 + }, + { + "date": "2015-10-30", + "open": 26900.0, + "close": 27440.0, + "high": 27800.0, + "low": 26819.0, + "volume": 509385.0 + }, + { + "date": "2015-11-02", + "open": 27700.0, + "close": 27660.0, + "high": 27860.0, + "low": 27479.0, + "volume": 386546.0 + }, + { + "date": "2015-11-03", + "open": 27620.0, + "close": 27040.0, + "high": 27620.0, + "low": 26999.0, + "volume": 301840.0 + }, + { + "date": "2015-11-04", + "open": 27040.0, + "close": 26600.0, + "high": 27219.0, + "low": 26519.0, + "volume": 281070.0 + }, + { + "date": "2015-11-05", + "open": 26600.0, + "close": 26840.0, + "high": 27079.0, + "low": 26600.0, + "volume": 173042.0 + }, + { + "date": "2015-11-06", + "open": 26860.0, + "close": 26760.0, + "high": 26960.0, + "low": 26600.0, + "volume": 164322.0 + }, + { + "date": "2015-11-09", + "open": 26760.0, + "close": 26880.0, + "high": 26880.0, + "low": 26419.0, + "volume": 185661.0 + }, + { + "date": "2015-11-10", + "open": 26720.0, + "close": 26420.0, + "high": 26820.0, + "low": 26280.0, + "volume": 197551.0 + }, + { + "date": "2015-11-11", + "open": 26419.0, + "close": 26660.0, + "high": 26900.0, + "low": 26419.0, + "volume": 140449.0 + }, + { + "date": "2015-11-12", + "open": 26660.0, + "close": 26340.0, + "high": 26680.0, + "low": 26340.0, + "volume": 157417.0 + }, + { + "date": "2015-11-13", + "open": 26340.0, + "close": 26000.0, + "high": 26340.0, + "low": 26000.0, + "volume": 177677.0 + }, + { + "date": "2015-11-16", + "open": 25820.0, + "close": 25260.0, + "high": 25820.0, + "low": 25260.0, + "volume": 275705.0 + }, + { + "date": "2015-11-17", + "open": 25500.0, + "close": 25400.0, + "high": 25800.0, + "low": 25400.0, + "volume": 186184.0 + }, + { + "date": "2015-11-18", + "open": 25440.0, + "close": 25620.0, + "high": 25800.0, + "low": 25440.0, + "volume": 167735.0 + }, + { + "date": "2015-11-19", + "open": 25800.0, + "close": 25780.0, + "high": 25800.0, + "low": 25420.0, + "volume": 192850.0 + }, + { + "date": "2015-11-20", + "open": 25780.0, + "close": 25700.0, + "high": 25920.0, + "low": 25560.0, + "volume": 168720.0 + }, + { + "date": "2015-11-23", + "open": 25700.0, + "close": 25640.0, + "high": 26040.0, + "low": 25620.0, + "volume": 198820.0 + }, + { + "date": "2015-11-24", + "open": 25640.0, + "close": 25980.0, + "high": 26100.0, + "low": 25640.0, + "volume": 159560.0 + }, + { + "date": "2015-11-25", + "open": 26000.0, + "close": 25980.0, + "high": 26200.0, + "low": 25980.0, + "volume": 142627.0 + }, + { + "date": "2015-11-26", + "open": 25980.0, + "close": 26700.0, + "high": 26800.0, + "low": 25980.0, + "volume": 185800.0 + }, + { + "date": "2015-11-27", + "open": 26900.0, + "close": 26540.0, + "high": 26980.0, + "low": 26540.0, + "volume": 169854.0 + }, + { + "date": "2015-11-30", + "open": 26500.0, + "close": 25680.0, + "high": 26500.0, + "low": 25680.0, + "volume": 534006.0 + }, + { + "date": "2015-12-01", + "open": 25880.0, + "close": 26420.0, + "high": 26440.0, + "low": 25760.0, + "volume": 252113.0 + }, + { + "date": "2015-12-02", + "open": 26420.0, + "close": 26000.0, + "high": 26440.0, + "low": 25880.0, + "volume": 229628.0 + }, + { + "date": "2015-12-03", + "open": 25900.0, + "close": 25800.0, + "high": 25940.0, + "low": 25720.0, + "volume": 166695.0 + }, + { + "date": "2015-12-04", + "open": 25500.0, + "close": 25380.0, + "high": 25600.0, + "low": 25340.0, + "volume": 192711.0 + }, + { + "date": "2015-12-07", + "open": 25380.0, + "close": 25240.0, + "high": 25500.0, + "low": 25240.0, + "volume": 196107.0 + }, + { + "date": "2015-12-08", + "open": 25240.0, + "close": 25240.0, + "high": 25440.0, + "low": 25240.0, + "volume": 138322.0 + }, + { + "date": "2015-12-09", + "open": 25240.0, + "close": 25260.0, + "high": 25500.0, + "low": 25240.0, + "volume": 181812.0 + }, + { + "date": "2015-12-10", + "open": 25260.0, + "close": 25660.0, + "high": 25860.0, + "low": 25260.0, + "volume": 303867.0 + }, + { + "date": "2015-12-11", + "open": 25660.0, + "close": 25680.0, + "high": 25900.0, + "low": 25440.0, + "volume": 206729.0 + }, + { + "date": "2015-12-14", + "open": 25460.0, + "close": 25220.0, + "high": 25460.0, + "low": 25100.0, + "volume": 222801.0 + }, + { + "date": "2015-12-15", + "open": 25220.0, + "close": 25540.0, + "high": 25600.0, + "low": 25200.0, + "volume": 175494.0 + }, + { + "date": "2015-12-16", + "open": 25560.0, + "close": 25980.0, + "high": 26200.0, + "low": 25560.0, + "volume": 207962.0 + }, + { + "date": "2015-12-17", + "open": 26020.0, + "close": 25800.0, + "high": 26160.0, + "low": 25500.0, + "volume": 174677.0 + }, + { + "date": "2015-12-18", + "open": 25300.0, + "close": 25560.0, + "high": 25760.0, + "low": 25280.0, + "volume": 168369.0 + }, + { + "date": "2015-12-21", + "open": 25560.0, + "close": 25600.0, + "high": 25700.0, + "low": 25220.0, + "volume": 160466.0 + }, + { + "date": "2015-12-22", + "open": 25600.0, + "close": 25840.0, + "high": 25840.0, + "low": 25340.0, + "volume": 206192.0 + }, + { + "date": "2015-12-23", + "open": 25840.0, + "close": 25900.0, + "high": 25980.0, + "low": 25640.0, + "volume": 207148.0 + }, + { + "date": "2015-12-24", + "open": 25900.0, + "close": 25700.0, + "high": 26000.0, + "low": 25700.0, + "volume": 156151.0 + }, + { + "date": "2015-12-28", + "open": 25700.0, + "close": 25320.0, + "high": 25780.0, + "low": 25320.0, + "volume": 227230.0 + }, + { + "date": "2015-12-29", + "open": 25300.0, + "close": 25080.0, + "high": 25320.0, + "low": 24820.0, + "volume": 232944.0 + }, + { + "date": "2015-12-30", + "open": 25200.0, + "close": 25200.0, + "high": 25440.0, + "low": 25080.0, + "volume": 203958.0 + }, + { + "date": "2016-01-04", + "open": 25200.0, + "close": 24100.0, + "high": 25200.0, + "low": 24100.0, + "volume": 306939.0 + }, + { + "date": "2016-01-05", + "open": 24040.0, + "close": 24160.0, + "high": 24360.0, + "low": 23720.0, + "volume": 216002.0 + }, + { + "date": "2016-01-06", + "open": 24160.0, + "close": 23500.0, + "high": 24160.0, + "low": 23360.0, + "volume": 366752.0 + }, + { + "date": "2016-01-07", + "open": 23320.0, + "close": 23260.0, + "high": 23660.0, + "low": 23020.0, + "volume": 282388.0 + }, + { + "date": "2016-01-08", + "open": 23260.0, + "close": 23420.0, + "high": 23720.0, + "low": 23260.0, + "volume": 257763.0 + }, + { + "date": "2016-01-11", + "open": 23120.0, + "close": 23040.0, + "high": 23320.0, + "low": 22920.0, + "volume": 241277.0 + }, + { + "date": "2016-01-12", + "open": 22960.0, + "close": 22920.0, + "high": 23320.0, + "low": 22880.0, + "volume": 206283.0 + }, + { + "date": "2016-01-13", + "open": 23060.0, + "close": 22960.0, + "high": 23180.0, + "low": 22960.0, + "volume": 143316.0 + }, + { + "date": "2016-01-14", + "open": 22620.0, + "close": 22760.0, + "high": 22840.0, + "low": 22620.0, + "volume": 209022.0 + }, + { + "date": "2016-01-15", + "open": 22800.0, + "close": 22640.0, + "high": 23040.0, + "low": 22480.0, + "volume": 209464.0 + }, + { + "date": "2016-01-18", + "open": 21760.0, + "close": 22520.0, + "high": 22660.0, + "low": 21760.0, + "volume": 320214.0 + }, + { + "date": "2016-01-19", + "open": 22560.0, + "close": 23420.0, + "high": 23420.0, + "low": 22560.0, + "volume": 207242.0 + }, + { + "date": "2016-01-20", + "open": 23200.0, + "close": 22760.0, + "high": 23200.0, + "low": 22640.0, + "volume": 167052.0 + }, + { + "date": "2016-01-21", + "open": 22660.0, + "close": 22620.0, + "high": 23100.0, + "low": 22500.0, + "volume": 190352.0 + }, + { + "date": "2016-01-22", + "open": 22900.0, + "close": 23360.0, + "high": 23360.0, + "low": 22900.0, + "volume": 147528.0 + }, + { + "date": "2016-01-25", + "open": 23440.0, + "close": 23240.0, + "high": 23520.0, + "low": 23120.0, + "volume": 159913.0 + }, + { + "date": "2016-01-26", + "open": 23100.0, + "close": 22740.0, + "high": 23140.0, + "low": 22720.0, + "volume": 152399.0 + }, + { + "date": "2016-01-27", + "open": 22520.0, + "close": 23500.0, + "high": 23500.0, + "low": 22520.0, + "volume": 276237.0 + }, + { + "date": "2016-01-28", + "open": 23280.0, + "close": 22900.0, + "high": 23360.0, + "low": 22780.0, + "volume": 315912.0 + }, + { + "date": "2016-01-29", + "open": 22800.0, + "close": 23000.0, + "high": 23000.0, + "low": 22320.0, + "volume": 436983.0 + }, + { + "date": "2016-02-01", + "open": 23040.0, + "close": 23260.0, + "high": 23260.0, + "low": 23020.0, + "volume": 259979.0 + }, + { + "date": "2016-02-02", + "open": 23220.0, + "close": 23120.0, + "high": 23320.0, + "low": 22940.0, + "volume": 166348.0 + }, + { + "date": "2016-02-03", + "open": 23000.0, + "close": 22920.0, + "high": 23040.0, + "low": 22740.0, + "volume": 174507.0 + }, + { + "date": "2016-02-04", + "open": 23000.0, + "close": 23120.0, + "high": 23220.0, + "low": 22960.0, + "volume": 247959.0 + }, + { + "date": "2016-02-05", + "open": 23120.0, + "close": 23280.0, + "high": 23380.0, + "low": 23120.0, + "volume": 188094.0 + }, + { + "date": "2016-02-11", + "open": 22360.0, + "close": 22600.0, + "high": 22740.0, + "low": 22360.0, + "volume": 305262.0 + }, + { + "date": "2016-02-12", + "open": 22600.0, + "close": 22600.0, + "high": 23020.0, + "low": 22440.0, + "volume": 256232.0 + }, + { + "date": "2016-02-15", + "open": 23080.0, + "close": 23080.0, + "high": 23200.0, + "low": 22880.0, + "volume": 183146.0 + }, + { + "date": "2016-02-16", + "open": 23160.0, + "close": 23360.0, + "high": 23580.0, + "low": 23140.0, + "volume": 180401.0 + }, + { + "date": "2016-02-17", + "open": 23580.0, + "close": 23700.0, + "high": 24020.0, + "low": 23380.0, + "volume": 246062.0 + }, + { + "date": "2016-02-18", + "open": 24060.0, + "close": 23740.0, + "high": 24060.0, + "low": 23560.0, + "volume": 222481.0 + }, + { + "date": "2016-02-19", + "open": 23740.0, + "close": 23800.0, + "high": 23900.0, + "low": 23480.0, + "volume": 176852.0 + }, + { + "date": "2016-02-22", + "open": 23800.0, + "close": 23500.0, + "high": 23840.0, + "low": 23320.0, + "volume": 174899.0 + }, + { + "date": "2016-02-23", + "open": 23580.0, + "close": 23620.0, + "high": 23780.0, + "low": 23460.0, + "volume": 147674.0 + }, + { + "date": "2016-02-24", + "open": 23560.0, + "close": 23440.0, + "high": 23580.0, + "low": 23220.0, + "volume": 140484.0 + }, + { + "date": "2016-02-25", + "open": 23440.0, + "close": 23580.0, + "high": 23740.0, + "low": 23440.0, + "volume": 133635.0 + }, + { + "date": "2016-02-26", + "open": 23600.0, + "close": 23440.0, + "high": 23740.0, + "low": 23440.0, + "volume": 177344.0 + }, + { + "date": "2016-02-29", + "open": 23580.0, + "close": 23560.0, + "high": 23880.0, + "low": 23520.0, + "volume": 288680.0 + }, + { + "date": "2016-03-02", + "open": 24000.0, + "close": 23940.0, + "high": 24140.0, + "low": 23920.0, + "volume": 236372.0 + }, + { + "date": "2016-03-03", + "open": 24260.0, + "close": 24400.0, + "high": 24400.0, + "low": 24040.0, + "volume": 218991.0 + }, + { + "date": "2016-03-04", + "open": 24400.0, + "close": 24300.0, + "high": 24560.0, + "low": 24040.0, + "volume": 201490.0 + }, + { + "date": "2016-03-07", + "open": 24400.0, + "close": 24460.0, + "high": 24620.0, + "low": 24300.0, + "volume": 131376.0 + }, + { + "date": "2016-03-08", + "open": 24460.0, + "close": 23840.0, + "high": 24480.0, + "low": 23720.0, + "volume": 216202.0 + }, + { + "date": "2016-03-09", + "open": 23760.0, + "close": 23880.0, + "high": 23980.0, + "low": 23540.0, + "volume": 183380.0 + }, + { + "date": "2016-03-10", + "open": 24160.0, + "close": 24500.0, + "high": 24720.0, + "low": 24020.0, + "volume": 283540.0 + }, + { + "date": "2016-03-11", + "open": 24500.0, + "close": 24980.0, + "high": 25060.0, + "low": 24320.0, + "volume": 267225.0 + }, + { + "date": "2016-03-14", + "open": 25340.0, + "close": 25100.0, + "high": 25460.0, + "low": 24980.0, + "volume": 217154.0 + }, + { + "date": "2016-03-15", + "open": 25100.0, + "close": 25060.0, + "high": 25280.0, + "low": 24920.0, + "volume": 172808.0 + }, + { + "date": "2016-03-16", + "open": 25120.0, + "close": 25120.0, + "high": 25260.0, + "low": 25060.0, + "volume": 146856.0 + }, + { + "date": "2016-03-17", + "open": 25300.0, + "close": 25260.0, + "high": 25920.0, + "low": 25140.0, + "volume": 246869.0 + }, + { + "date": "2016-03-18", + "open": 25560.0, + "close": 25460.0, + "high": 25560.0, + "low": 25260.0, + "volume": 225314.0 + }, + { + "date": "2016-03-21", + "open": 25480.0, + "close": 25340.0, + "high": 25580.0, + "low": 25160.0, + "volume": 181170.0 + }, + { + "date": "2016-03-22", + "open": 25340.0, + "close": 25380.0, + "high": 25580.0, + "low": 25240.0, + "volume": 202872.0 + }, + { + "date": "2016-03-23", + "open": 25380.0, + "close": 25580.0, + "high": 25580.0, + "low": 25240.0, + "volume": 197418.0 + }, + { + "date": "2016-03-24", + "open": 25580.0, + "close": 25640.0, + "high": 25800.0, + "low": 25320.0, + "volume": 218795.0 + }, + { + "date": "2016-03-25", + "open": 25660.0, + "close": 25760.0, + "high": 25800.0, + "low": 25560.0, + "volume": 143446.0 + }, + { + "date": "2016-03-28", + "open": 25760.0, + "close": 25880.0, + "high": 26000.0, + "low": 25760.0, + "volume": 121218.0 + }, + { + "date": "2016-03-29", + "open": 25880.0, + "close": 25800.0, + "high": 26000.0, + "low": 25700.0, + "volume": 172454.0 + }, + { + "date": "2016-03-30", + "open": 26200.0, + "close": 26160.0, + "high": 26419.0, + "low": 26040.0, + "volume": 267605.0 + }, + { + "date": "2016-03-31", + "open": 26120.0, + "close": 26240.0, + "high": 26279.0, + "low": 25960.0, + "volume": 382615.0 + }, + { + "date": "2016-04-01", + "open": 25980.0, + "close": 25580.0, + "high": 26180.0, + "low": 25420.0, + "volume": 271156.0 + }, + { + "date": "2016-04-04", + "open": 25580.0, + "close": 26100.0, + "high": 26100.0, + "low": 25580.0, + "volume": 188046.0 + }, + { + "date": "2016-04-05", + "open": 25980.0, + "close": 25200.0, + "high": 25980.0, + "low": 25200.0, + "volume": 236319.0 + }, + { + "date": "2016-04-06", + "open": 25380.0, + "close": 25700.0, + "high": 25820.0, + "low": 25360.0, + "volume": 184234.0 + }, + { + "date": "2016-04-07", + "open": 26000.0, + "close": 25380.0, + "high": 26000.0, + "low": 25160.0, + "volume": 258795.0 + }, + { + "date": "2016-04-08", + "open": 25380.0, + "close": 24920.0, + "high": 25380.0, + "low": 24800.0, + "volume": 251868.0 + }, + { + "date": "2016-04-11", + "open": 24920.0, + "close": 25320.0, + "high": 25420.0, + "low": 24920.0, + "volume": 120693.0 + }, + { + "date": "2016-04-12", + "open": 25400.0, + "close": 25500.0, + "high": 25620.0, + "low": 25320.0, + "volume": 134054.0 + }, + { + "date": "2016-04-14", + "open": 26000.0, + "close": 26000.0, + "high": 26040.0, + "low": 25780.0, + "volume": 335327.0 + }, + { + "date": "2016-04-15", + "open": 26180.0, + "close": 26000.0, + "high": 26200.0, + "low": 25800.0, + "volume": 136599.0 + }, + { + "date": "2016-04-18", + "open": 25900.0, + "close": 25980.0, + "high": 26100.0, + "low": 25840.0, + "volume": 128474.0 + }, + { + "date": "2016-04-19", + "open": 25880.0, + "close": 25760.0, + "high": 25920.0, + "low": 25660.0, + "volume": 144766.0 + }, + { + "date": "2016-04-20", + "open": 25640.0, + "close": 25980.0, + "high": 26000.0, + "low": 25640.0, + "volume": 171972.0 + }, + { + "date": "2016-04-21", + "open": 26000.0, + "close": 25880.0, + "high": 26020.0, + "low": 25760.0, + "volume": 145089.0 + }, + { + "date": "2016-04-22", + "open": 25880.0, + "close": 25600.0, + "high": 25880.0, + "low": 25540.0, + "volume": 114830.0 + }, + { + "date": "2016-04-25", + "open": 25700.0, + "close": 25620.0, + "high": 25700.0, + "low": 25420.0, + "volume": 91957.0 + }, + { + "date": "2016-04-26", + "open": 25700.0, + "close": 25920.0, + "high": 26100.0, + "low": 25660.0, + "volume": 166901.0 + }, + { + "date": "2016-04-27", + "open": 25880.0, + "close": 26000.0, + "high": 26000.0, + "low": 25720.0, + "volume": 165946.0 + }, + { + "date": "2016-04-28", + "open": 26000.0, + "close": 25300.0, + "high": 26000.0, + "low": 25220.0, + "volume": 293069.0 + }, + { + "date": "2016-04-29", + "open": 25200.0, + "close": 24900.0, + "high": 25340.0, + "low": 24840.0, + "volume": 325078.0 + }, + { + "date": "2016-05-02", + "open": 24940.0, + "close": 25000.0, + "high": 25240.0, + "low": 24900.0, + "volume": 140552.0 + }, + { + "date": "2016-05-03", + "open": 25340.0, + "close": 25220.0, + "high": 25400.0, + "low": 25120.0, + "volume": 158066.0 + }, + { + "date": "2016-05-04", + "open": 25440.0, + "close": 25800.0, + "high": 25800.0, + "low": 25240.0, + "volume": 294055.0 + }, + { + "date": "2016-05-09", + "open": 25800.0, + "close": 25980.0, + "high": 26000.0, + "low": 25700.0, + "volume": 312894.0 + }, + { + "date": "2016-05-10", + "open": 25980.0, + "close": 25920.0, + "high": 26000.0, + "low": 25760.0, + "volume": 171191.0 + }, + { + "date": "2016-05-11", + "open": 25920.0, + "close": 25840.0, + "high": 25980.0, + "low": 25740.0, + "volume": 176688.0 + }, + { + "date": "2016-05-12", + "open": 25840.0, + "close": 25620.0, + "high": 25840.0, + "low": 25500.0, + "volume": 152302.0 + }, + { + "date": "2016-05-13", + "open": 25620.0, + "close": 25060.0, + "high": 25620.0, + "low": 25020.0, + "volume": 245698.0 + }, + { + "date": "2016-05-16", + "open": 25060.0, + "close": 24960.0, + "high": 25260.0, + "low": 24940.0, + "volume": 234403.0 + }, + { + "date": "2016-05-17", + "open": 24980.0, + "close": 25280.0, + "high": 25300.0, + "low": 24980.0, + "volume": 183671.0 + }, + { + "date": "2016-05-18", + "open": 25280.0, + "close": 25360.0, + "high": 25420.0, + "low": 25100.0, + "volume": 183392.0 + }, + { + "date": "2016-05-19", + "open": 25360.0, + "close": 25400.0, + "high": 25540.0, + "low": 25320.0, + "volume": 200249.0 + }, + { + "date": "2016-05-20", + "open": 25400.0, + "close": 25380.0, + "high": 25600.0, + "low": 25380.0, + "volume": 159211.0 + }, + { + "date": "2016-05-23", + "open": 25380.0, + "close": 25720.0, + "high": 25720.0, + "low": 25380.0, + "volume": 162251.0 + }, + { + "date": "2016-05-24", + "open": 25720.0, + "close": 25420.0, + "high": 25780.0, + "low": 25360.0, + "volume": 208692.0 + }, + { + "date": "2016-05-25", + "open": 25660.0, + "close": 25900.0, + "high": 25960.0, + "low": 25480.0, + "volume": 237255.0 + }, + { + "date": "2016-05-26", + "open": 25980.0, + "close": 25920.0, + "high": 26060.0, + "low": 25900.0, + "volume": 253073.0 + }, + { + "date": "2016-05-27", + "open": 26000.0, + "close": 25640.0, + "high": 26020.0, + "low": 25460.0, + "volume": 274891.0 + }, + { + "date": "2016-05-30", + "open": 25940.0, + "close": 25600.0, + "high": 25940.0, + "low": 25480.0, + "volume": 206307.0 + }, + { + "date": "2016-05-31", + "open": 25600.0, + "close": 25840.0, + "high": 26000.0, + "low": 25360.0, + "volume": 1250554.0 + }, + { + "date": "2016-06-01", + "open": 25960.0, + "close": 26660.0, + "high": 26820.0, + "low": 25900.0, + "volume": 470080.0 + }, + { + "date": "2016-06-02", + "open": 27000.0, + "close": 27300.0, + "high": 27440.0, + "low": 26920.0, + "volume": 476139.0 + }, + { + "date": "2016-06-03", + "open": 27400.0, + "close": 27540.0, + "high": 27580.0, + "low": 27280.0, + "volume": 341324.0 + }, + { + "date": "2016-06-07", + "open": 27720.0, + "close": 27960.0, + "high": 28040.0, + "low": 27600.0, + "volume": 462843.0 + }, + { + "date": "2016-06-08", + "open": 28380.0, + "close": 28120.0, + "high": 28380.0, + "low": 27780.0, + "volume": 376162.0 + }, + { + "date": "2016-06-09", + "open": 28160.0, + "close": 28600.0, + "high": 28600.0, + "low": 28120.0, + "volume": 515375.0 + }, + { + "date": "2016-06-10", + "open": 28480.0, + "close": 28120.0, + "high": 28500.0, + "low": 28080.0, + "volume": 289681.0 + }, + { + "date": "2016-06-13", + "open": 27920.0, + "close": 27420.0, + "high": 27920.0, + "low": 27240.0, + "volume": 304966.0 + }, + { + "date": "2016-06-14", + "open": 27420.0, + "close": 27600.0, + "high": 27720.0, + "low": 27380.0, + "volume": 245461.0 + }, + { + "date": "2016-06-15", + "open": 27699.0, + "close": 28260.0, + "high": 28320.0, + "low": 27660.0, + "volume": 306689.0 + }, + { + "date": "2016-06-16", + "open": 28259.0, + "close": 28180.0, + "high": 28340.0, + "low": 27900.0, + "volume": 292431.0 + }, + { + "date": "2016-06-17", + "open": 28200.0, + "close": 28520.0, + "high": 28700.0, + "low": 28200.0, + "volume": 328394.0 + }, + { + "date": "2016-06-20", + "open": 28540.0, + "close": 28620.0, + "high": 28960.0, + "low": 28519.0, + "volume": 270316.0 + }, + { + "date": "2016-06-21", + "open": 28640.0, + "close": 28960.0, + "high": 28980.0, + "low": 28520.0, + "volume": 200411.0 + }, + { + "date": "2016-06-22", + "open": 28920.0, + "close": 28900.0, + "high": 29000.0, + "low": 28620.0, + "volume": 178965.0 + }, + { + "date": "2016-06-23", + "open": 28880.0, + "close": 28600.0, + "high": 28900.0, + "low": 28540.0, + "volume": 225126.0 + }, + { + "date": "2016-06-24", + "open": 28900.0, + "close": 28000.0, + "high": 28900.0, + "low": 27200.0, + "volume": 411052.0 + }, + { + "date": "2016-06-27", + "open": 28000.0, + "close": 27960.0, + "high": 28099.0, + "low": 27700.0, + "volume": 236780.0 + }, + { + "date": "2016-06-28", + "open": 27800.0, + "close": 27980.0, + "high": 28080.0, + "low": 27579.0, + "volume": 214379.0 + }, + { + "date": "2016-06-29", + "open": 28160.0, + "close": 27920.0, + "high": 28240.0, + "low": 27820.0, + "volume": 210541.0 + }, + { + "date": "2016-06-30", + "open": 28160.0, + "close": 28500.0, + "high": 28900.0, + "low": 27940.0, + "volume": 272943.0 + }, + { + "date": "2016-07-01", + "open": 28540.0, + "close": 29320.0, + "high": 29579.0, + "low": 28540.0, + "volume": 287872.0 + }, + { + "date": "2016-07-04", + "open": 29279.0, + "close": 29320.0, + "high": 29479.0, + "low": 29020.0, + "volume": 159900.0 + }, + { + "date": "2016-07-05", + "open": 29319.0, + "close": 29380.0, + "high": 29500.0, + "low": 29240.0, + "volume": 157407.0 + }, + { + "date": "2016-07-06", + "open": 28940.0, + "close": 28420.0, + "high": 29040.0, + "low": 28240.0, + "volume": 334983.0 + }, + { + "date": "2016-07-07", + "open": 28420.0, + "close": 29000.0, + "high": 29000.0, + "low": 28320.0, + "volume": 229904.0 + }, + { + "date": "2016-07-08", + "open": 29000.0, + "close": 29200.0, + "high": 29500.0, + "low": 28980.0, + "volume": 269963.0 + }, + { + "date": "2016-07-11", + "open": 29199.0, + "close": 29780.0, + "high": 30000.0, + "low": 29199.0, + "volume": 281136.0 + }, + { + "date": "2016-07-12", + "open": 29980.0, + "close": 29280.0, + "high": 30099.0, + "low": 29200.0, + "volume": 220494.0 + }, + { + "date": "2016-07-13", + "open": 29920.0, + "close": 29620.0, + "high": 29920.0, + "low": 29259.0, + "volume": 200198.0 + }, + { + "date": "2016-07-14", + "open": 29620.0, + "close": 30000.0, + "high": 30000.0, + "low": 29520.0, + "volume": 248605.0 + }, + { + "date": "2016-07-15", + "open": 30000.0, + "close": 30360.0, + "high": 30439.0, + "low": 29720.0, + "volume": 232463.0 + }, + { + "date": "2016-07-18", + "open": 30360.0, + "close": 30660.0, + "high": 30660.0, + "low": 30000.0, + "volume": 231344.0 + }, + { + "date": "2016-07-19", + "open": 30560.0, + "close": 30660.0, + "high": 30799.0, + "low": 30440.0, + "volume": 202445.0 + }, + { + "date": "2016-07-20", + "open": 30659.0, + "close": 30800.0, + "high": 30840.0, + "low": 30480.0, + "volume": 155463.0 + }, + { + "date": "2016-07-21", + "open": 30800.0, + "close": 30860.0, + "high": 30940.0, + "low": 30740.0, + "volume": 170894.0 + }, + { + "date": "2016-07-22", + "open": 30120.0, + "close": 30320.0, + "high": 30560.0, + "low": 30120.0, + "volume": 171703.0 + }, + { + "date": "2016-07-25", + "open": 30000.0, + "close": 30040.0, + "high": 30460.0, + "low": 29900.0, + "volume": 154650.0 + }, + { + "date": "2016-07-26", + "open": 30000.0, + "close": 30600.0, + "high": 30619.0, + "low": 29960.0, + "volume": 144570.0 + }, + { + "date": "2016-07-27", + "open": 30240.0, + "close": 30540.0, + "high": 30580.0, + "low": 30240.0, + "volume": 126701.0 + }, + { + "date": "2016-07-28", + "open": 30660.0, + "close": 30140.0, + "high": 30720.0, + "low": 29960.0, + "volume": 190074.0 + }, + { + "date": "2016-07-29", + "open": 30400.0, + "close": 30780.0, + "high": 31140.0, + "low": 30220.0, + "volume": 299712.0 + }, + { + "date": "2016-08-01", + "open": 31380.0, + "close": 31360.0, + "high": 31600.0, + "low": 31200.0, + "volume": 230308.0 + }, + { + "date": "2016-08-02", + "open": 31360.0, + "close": 30960.0, + "high": 31360.0, + "low": 30920.0, + "volume": 166316.0 + }, + { + "date": "2016-08-03", + "open": 30960.0, + "close": 30340.0, + "high": 30960.0, + "low": 30340.0, + "volume": 150098.0 + }, + { + "date": "2016-08-04", + "open": 30380.0, + "close": 30340.0, + "high": 30660.0, + "low": 30340.0, + "volume": 140199.0 + }, + { + "date": "2016-08-05", + "open": 30580.0, + "close": 31220.0, + "high": 31280.0, + "low": 30500.0, + "volume": 139177.0 + }, + { + "date": "2016-08-08", + "open": 31320.0, + "close": 31380.0, + "high": 31500.0, + "low": 31120.0, + "volume": 222503.0 + }, + { + "date": "2016-08-09", + "open": 31480.0, + "close": 31340.0, + "high": 31580.0, + "low": 31140.0, + "volume": 180464.0 + }, + { + "date": "2016-08-10", + "open": 31340.0, + "close": 30820.0, + "high": 31400.0, + "low": 30680.0, + "volume": 246807.0 + }, + { + "date": "2016-08-11", + "open": 30820.0, + "close": 31180.0, + "high": 31180.0, + "low": 30520.0, + "volume": 210672.0 + }, + { + "date": "2016-08-12", + "open": 31180.0, + "close": 30900.0, + "high": 31400.0, + "low": 30880.0, + "volume": 209497.0 + }, + { + "date": "2016-08-16", + "open": 30900.0, + "close": 31360.0, + "high": 31520.0, + "low": 30900.0, + "volume": 216862.0 + }, + { + "date": "2016-08-17", + "open": 31380.0, + "close": 31320.0, + "high": 31399.0, + "low": 31020.0, + "volume": 148929.0 + }, + { + "date": "2016-08-18", + "open": 31340.0, + "close": 32800.0, + "high": 32880.0, + "low": 31320.0, + "volume": 366541.0 + }, + { + "date": "2016-08-19", + "open": 32760.0, + "close": 33500.0, + "high": 33500.0, + "low": 32720.0, + "volume": 336103.0 + }, + { + "date": "2016-08-22", + "open": 33480.0, + "close": 33300.0, + "high": 33840.0, + "low": 33180.0, + "volume": 252244.0 + }, + { + "date": "2016-08-23", + "open": 33300.0, + "close": 33740.0, + "high": 33880.0, + "low": 33140.0, + "volume": 230914.0 + }, + { + "date": "2016-08-24", + "open": 33600.0, + "close": 33060.0, + "high": 33640.0, + "low": 32720.0, + "volume": 318771.0 + }, + { + "date": "2016-08-25", + "open": 32600.0, + "close": 32780.0, + "high": 33180.0, + "low": 32440.0, + "volume": 283476.0 + }, + { + "date": "2016-08-26", + "open": 32120.0, + "close": 32240.0, + "high": 32460.0, + "low": 32060.0, + "volume": 241160.0 + }, + { + "date": "2016-08-29", + "open": 32040.0, + "close": 32800.0, + "high": 32800.0, + "low": 31940.0, + "volume": 178515.0 + }, + { + "date": "2016-08-30", + "open": 32940.0, + "close": 32900.0, + "high": 33420.0, + "low": 32660.0, + "volume": 156992.0 + }, + { + "date": "2016-08-31", + "open": 32820.0, + "close": 32400.0, + "high": 32820.0, + "low": 32220.0, + "volume": 410644.0 + }, + { + "date": "2016-09-01", + "open": 31660.0, + "close": 31740.0, + "high": 31760.0, + "low": 31260.0, + "volume": 375803.0 + }, + { + "date": "2016-09-02", + "open": 31900.0, + "close": 31940.0, + "high": 32260.0, + "low": 31760.0, + "volume": 163060.0 + }, + { + "date": "2016-09-05", + "open": 31800.0, + "close": 32120.0, + "high": 32300.0, + "low": 31700.0, + "volume": 167676.0 + }, + { + "date": "2016-09-06", + "open": 32140.0, + "close": 32860.0, + "high": 32900.0, + "low": 31940.0, + "volume": 153203.0 + }, + { + "date": "2016-09-07", + "open": 32960.0, + "close": 32420.0, + "high": 33040.0, + "low": 32420.0, + "volume": 191837.0 + }, + { + "date": "2016-09-08", + "open": 32460.0, + "close": 32780.0, + "high": 32780.0, + "low": 32280.0, + "volume": 241417.0 + }, + { + "date": "2016-09-09", + "open": 32220.0, + "close": 31500.0, + "high": 32360.0, + "low": 31280.0, + "volume": 265168.0 + }, + { + "date": "2016-09-12", + "open": 29800.0, + "close": 29300.0, + "high": 30119.0, + "low": 29119.0, + "volume": 529987.0 + }, + { + "date": "2016-09-13", + "open": 30159.0, + "close": 30540.0, + "high": 30980.0, + "low": 29900.0, + "volume": 494345.0 + }, + { + "date": "2016-09-19", + "open": 30760.0, + "close": 31160.0, + "high": 31380.0, + "low": 30720.0, + "volume": 448163.0 + }, + { + "date": "2016-09-20", + "open": 31180.0, + "close": 31700.0, + "high": 31759.0, + "low": 31180.0, + "volume": 258423.0 + }, + { + "date": "2016-09-21", + "open": 31900.0, + "close": 31840.0, + "high": 32019.0, + "low": 31520.0, + "volume": 210181.0 + }, + { + "date": "2016-09-22", + "open": 32000.0, + "close": 32360.0, + "high": 32820.0, + "low": 31980.0, + "volume": 228599.0 + }, + { + "date": "2016-09-23", + "open": 31640.0, + "close": 31420.0, + "high": 31960.0, + "low": 31320.0, + "volume": 365993.0 + }, + { + "date": "2016-09-26", + "open": 31420.0, + "close": 31360.0, + "high": 31920.0, + "low": 31280.0, + "volume": 290496.0 + }, + { + "date": "2016-09-27", + "open": 31000.0, + "close": 31380.0, + "high": 31500.0, + "low": 30660.0, + "volume": 196688.0 + }, + { + "date": "2016-09-28", + "open": 31080.0, + "close": 31340.0, + "high": 31460.0, + "low": 31080.0, + "volume": 174128.0 + }, + { + "date": "2016-09-29", + "open": 31459.0, + "close": 32000.0, + "high": 32380.0, + "low": 31440.0, + "volume": 227951.0 + }, + { + "date": "2016-09-30", + "open": 31800.0, + "close": 31960.0, + "high": 32300.0, + "low": 31700.0, + "volume": 235254.0 + }, + { + "date": "2016-10-04", + "open": 32200.0, + "close": 32280.0, + "high": 32480.0, + "low": 32120.0, + "volume": 261062.0 + }, + { + "date": "2016-10-05", + "open": 32020.0, + "close": 32380.0, + "high": 32520.0, + "low": 31940.0, + "volume": 249409.0 + }, + { + "date": "2016-10-06", + "open": 33920.0, + "close": 33820.0, + "high": 34000.0, + "low": 33340.0, + "volume": 591163.0 + }, + { + "date": "2016-10-07", + "open": 34000.0, + "close": 34120.0, + "high": 34320.0, + "low": 33800.0, + "volume": 521011.0 + }, + { + "date": "2016-10-10", + "open": 33000.0, + "close": 33600.0, + "high": 33780.0, + "low": 32560.0, + "volume": 505866.0 + }, + { + "date": "2016-10-11", + "open": 31999.0, + "close": 30900.0, + "high": 32500.0, + "low": 30900.0, + "volume": 768543.0 + }, + { + "date": "2016-10-12", + "open": 29900.0, + "close": 30700.0, + "high": 30900.0, + "low": 29880.0, + "volume": 781771.0 + }, + { + "date": "2016-10-13", + "open": 31000.0, + "close": 31140.0, + "high": 31620.0, + "low": 30900.0, + "volume": 437291.0 + }, + { + "date": "2016-10-14", + "open": 30960.0, + "close": 31540.0, + "high": 31760.0, + "low": 30940.0, + "volume": 283179.0 + }, + { + "date": "2016-10-17", + "open": 31299.0, + "close": 31800.0, + "high": 32040.0, + "low": 30760.0, + "volume": 255704.0 + }, + { + "date": "2016-10-18", + "open": 31439.0, + "close": 31780.0, + "high": 31900.0, + "low": 31439.0, + "volume": 207690.0 + }, + { + "date": "2016-10-19", + "open": 31580.0, + "close": 32500.0, + "high": 32860.0, + "low": 31500.0, + "volume": 308891.0 + }, + { + "date": "2016-10-20", + "open": 32520.0, + "close": 32400.0, + "high": 33020.0, + "low": 32179.0, + "volume": 206609.0 + }, + { + "date": "2016-10-21", + "open": 32120.0, + "close": 31780.0, + "high": 32260.0, + "low": 31760.0, + "volume": 209550.0 + }, + { + "date": "2016-10-24", + "open": 31860.0, + "close": 32160.0, + "high": 32159.0, + "low": 31800.0, + "volume": 185799.0 + }, + { + "date": "2016-10-25", + "open": 31999.0, + "close": 31940.0, + "high": 32080.0, + "low": 31840.0, + "volume": 197322.0 + }, + { + "date": "2016-10-26", + "open": 31939.0, + "close": 31340.0, + "high": 31980.0, + "low": 31240.0, + "volume": 210680.0 + }, + { + "date": "2016-10-27", + "open": 31420.0, + "close": 31460.0, + "high": 32340.0, + "low": 31120.0, + "volume": 282340.0 + }, + { + "date": "2016-10-28", + "open": 31600.0, + "close": 32280.0, + "high": 32280.0, + "low": 31600.0, + "volume": 204284.0 + }, + { + "date": "2016-10-31", + "open": 32320.0, + "close": 32780.0, + "high": 32780.0, + "low": 32220.0, + "volume": 241344.0 + }, + { + "date": "2016-11-01", + "open": 32600.0, + "close": 33040.0, + "high": 33040.0, + "low": 32240.0, + "volume": 206948.0 + }, + { + "date": "2016-11-02", + "open": 32800.0, + "close": 32860.0, + "high": 33040.0, + "low": 32620.0, + "volume": 201985.0 + }, + { + "date": "2016-11-03", + "open": 32600.0, + "close": 32320.0, + "high": 32800.0, + "low": 32120.0, + "volume": 206837.0 + }, + { + "date": "2016-11-04", + "open": 32100.0, + "close": 32540.0, + "high": 32680.0, + "low": 32100.0, + "volume": 142077.0 + }, + { + "date": "2016-11-07", + "open": 32940.0, + "close": 32800.0, + "high": 33000.0, + "low": 32680.0, + "volume": 153238.0 + }, + { + "date": "2016-11-08", + "open": 32980.0, + "close": 32880.0, + "high": 32980.0, + "low": 32700.0, + "volume": 108349.0 + }, + { + "date": "2016-11-09", + "open": 32920.0, + "close": 31920.0, + "high": 33140.0, + "low": 31820.0, + "volume": 313672.0 + }, + { + "date": "2016-11-10", + "open": 32600.0, + "close": 32980.0, + "high": 33000.0, + "low": 32360.0, + "volume": 235907.0 + }, + { + "date": "2016-11-11", + "open": 31700.0, + "close": 31960.0, + "high": 32360.0, + "low": 31700.0, + "volume": 256736.0 + }, + { + "date": "2016-11-14", + "open": 31899.0, + "close": 31060.0, + "high": 31919.0, + "low": 31040.0, + "volume": 302666.0 + }, + { + "date": "2016-11-15", + "open": 31060.0, + "close": 30780.0, + "high": 31620.0, + "low": 30780.0, + "volume": 273314.0 + }, + { + "date": "2016-11-16", + "open": 30800.0, + "close": 31160.0, + "high": 31280.0, + "low": 30800.0, + "volume": 266164.0 + }, + { + "date": "2016-11-17", + "open": 31100.0, + "close": 31360.0, + "high": 31520.0, + "low": 30900.0, + "volume": 157411.0 + }, + { + "date": "2016-11-18", + "open": 31639.0, + "close": 31720.0, + "high": 31760.0, + "low": 31400.0, + "volume": 189215.0 + }, + { + "date": "2016-11-21", + "open": 31300.0, + "close": 31860.0, + "high": 32119.0, + "low": 31300.0, + "volume": 163604.0 + }, + { + "date": "2016-11-22", + "open": 32140.0, + "close": 32800.0, + "high": 32900.0, + "low": 32000.0, + "volume": 195022.0 + }, + { + "date": "2016-11-23", + "open": 33220.0, + "close": 32980.0, + "high": 33220.0, + "low": 32520.0, + "volume": 253372.0 + }, + { + "date": "2016-11-24", + "open": 32980.0, + "close": 33000.0, + "high": 33040.0, + "low": 32660.0, + "volume": 155143.0 + }, + { + "date": "2016-11-25", + "open": 32820.0, + "close": 33000.0, + "high": 33040.0, + "low": 32660.0, + "volume": 125538.0 + }, + { + "date": "2016-11-28", + "open": 33000.0, + "close": 33540.0, + "high": 33620.0, + "low": 32800.0, + "volume": 265881.0 + }, + { + "date": "2016-11-29", + "open": 33800.0, + "close": 33540.0, + "high": 33960.0, + "low": 33380.0, + "volume": 361626.0 + }, + { + "date": "2016-11-30", + "open": 33540.0, + "close": 34920.0, + "high": 34940.0, + "low": 33540.0, + "volume": 570704.0 + }, + { + "date": "2016-12-01", + "open": 34800.0, + "close": 34980.0, + "high": 35060.0, + "low": 34660.0, + "volume": 310707.0 + }, + { + "date": "2016-12-02", + "open": 34480.0, + "close": 34540.0, + "high": 34760.0, + "low": 34140.0, + "volume": 307059.0 + }, + { + "date": "2016-12-05", + "open": 34340.0, + "close": 34360.0, + "high": 34680.0, + "low": 34220.0, + "volume": 169692.0 + }, + { + "date": "2016-12-06", + "open": 34440.0, + "close": 34960.0, + "high": 35200.0, + "low": 34400.0, + "volume": 280036.0 + }, + { + "date": "2016-12-07", + "open": 35040.0, + "close": 35440.0, + "high": 35480.0, + "low": 35040.0, + "volume": 192073.0 + }, + { + "date": "2016-12-08", + "open": 35980.0, + "close": 35800.0, + "high": 36020.0, + "low": 35520.0, + "volume": 329251.0 + }, + { + "date": "2016-12-09", + "open": 35900.0, + "close": 35600.0, + "high": 35900.0, + "low": 35400.0, + "volume": 213049.0 + }, + { + "date": "2016-12-12", + "open": 34660.0, + "close": 35040.0, + "high": 35360.0, + "low": 34660.0, + "volume": 228289.0 + }, + { + "date": "2016-12-13", + "open": 34620.0, + "close": 35320.0, + "high": 35440.0, + "low": 34620.0, + "volume": 233689.0 + }, + { + "date": "2016-12-14", + "open": 35560.0, + "close": 35540.0, + "high": 35680.0, + "low": 35280.0, + "volume": 149102.0 + }, + { + "date": "2016-12-15", + "open": 34820.0, + "close": 35180.0, + "high": 35500.0, + "low": 34820.0, + "volume": 115471.0 + }, + { + "date": "2016-12-16", + "open": 35300.0, + "close": 35860.0, + "high": 36020.0, + "low": 35200.0, + "volume": 234954.0 + }, + { + "date": "2016-12-19", + "open": 35620.0, + "close": 35900.0, + "high": 36380.0, + "low": 35620.0, + "volume": 108716.0 + }, + { + "date": "2016-12-20", + "open": 35920.0, + "close": 36240.0, + "high": 36400.0, + "low": 35840.0, + "volume": 152304.0 + }, + { + "date": "2016-12-21", + "open": 36360.0, + "close": 36100.0, + "high": 36600.0, + "low": 36020.0, + "volume": 131042.0 + }, + { + "date": "2016-12-22", + "open": 36260.0, + "close": 36180.0, + "high": 36300.0, + "low": 35980.0, + "volume": 127092.0 + }, + { + "date": "2016-12-23", + "open": 36020.0, + "close": 35640.0, + "high": 36080.0, + "low": 35600.0, + "volume": 166697.0 + }, + { + "date": "2016-12-26", + "open": 35600.0, + "close": 35960.0, + "high": 36000.0, + "low": 35560.0, + "volume": 96472.0 + }, + { + "date": "2016-12-27", + "open": 35980.0, + "close": 35980.0, + "high": 36200.0, + "low": 35860.0, + "volume": 93069.0 + }, + { + "date": "2016-12-28", + "open": 35840.0, + "close": 35760.0, + "high": 35980.0, + "low": 35600.0, + "volume": 133258.0 + }, + { + "date": "2016-12-29", + "open": 35420.0, + "close": 36040.0, + "high": 36040.0, + "low": 35400.0, + "volume": 150329.0 + }, + { + "date": "2017-01-02", + "open": 35980.0, + "close": 36100.0, + "high": 36240.0, + "low": 35880.0, + "volume": 93012.0 + }, + { + "date": "2017-01-03", + "open": 36280.0, + "close": 36480.0, + "high": 36620.0, + "low": 36020.0, + "volume": 147153.0 + }, + { + "date": "2017-01-04", + "open": 36500.0, + "close": 36160.0, + "high": 36520.0, + "low": 36100.0, + "volume": 159435.0 + }, + { + "date": "2017-01-05", + "open": 36060.0, + "close": 35560.0, + "high": 36060.0, + "low": 35540.0, + "volume": 219349.0 + }, + { + "date": "2017-01-06", + "open": 36180.0, + "close": 36200.0, + "high": 36440.0, + "low": 36040.0, + "volume": 177619.0 + }, + { + "date": "2017-01-09", + "open": 36600.0, + "close": 37220.0, + "high": 37500.0, + "low": 36560.0, + "volume": 263898.0 + }, + { + "date": "2017-01-10", + "open": 37280.0, + "close": 37240.0, + "high": 37400.0, + "low": 37080.0, + "volume": 181996.0 + }, + { + "date": "2017-01-11", + "open": 37520.0, + "close": 38280.0, + "high": 38560.0, + "low": 37420.0, + "volume": 240363.0 + }, + { + "date": "2017-01-12", + "open": 38000.0, + "close": 38800.0, + "high": 38800.0, + "low": 37980.0, + "volume": 233383.0 + }, + { + "date": "2017-01-13", + "open": 38100.0, + "close": 37460.0, + "high": 38319.0, + "low": 37460.0, + "volume": 319089.0 + }, + { + "date": "2017-01-16", + "open": 36860.0, + "close": 36660.0, + "high": 37820.0, + "low": 36320.0, + "volume": 332230.0 + }, + { + "date": "2017-01-17", + "open": 36580.0, + "close": 36960.0, + "high": 37460.0, + "low": 36580.0, + "volume": 163014.0 + }, + { + "date": "2017-01-18", + "open": 37040.0, + "close": 36940.0, + "high": 37500.0, + "low": 36620.0, + "volume": 177508.0 + }, + { + "date": "2017-01-19", + "open": 37720.0, + "close": 37480.0, + "high": 37920.0, + "low": 37020.0, + "volume": 188378.0 + }, + { + "date": "2017-01-20", + "open": 37120.0, + "close": 37200.0, + "high": 37420.0, + "low": 36880.0, + "volume": 183700.0 + }, + { + "date": "2017-01-23", + "open": 37200.0, + "close": 38060.0, + "high": 38060.0, + "low": 37000.0, + "volume": 176208.0 + }, + { + "date": "2017-01-24", + "open": 38120.0, + "close": 38160.0, + "high": 38580.0, + "low": 37880.0, + "volume": 220975.0 + }, + { + "date": "2017-01-25", + "open": 38340.0, + "close": 39400.0, + "high": 39400.0, + "low": 38320.0, + "volume": 268677.0 + }, + { + "date": "2017-01-26", + "open": 39420.0, + "close": 39900.0, + "high": 40000.0, + "low": 39420.0, + "volume": 304290.0 + }, + { + "date": "2017-01-31", + "open": 39900.0, + "close": 39460.0, + "high": 39900.0, + "low": 39460.0, + "volume": 359844.0 + }, + { + "date": "2017-02-01", + "open": 39540.0, + "close": 39120.0, + "high": 39660.0, + "low": 39039.0, + "volume": 283008.0 + }, + { + "date": "2017-02-02", + "open": 39600.0, + "close": 39360.0, + "high": 39660.0, + "low": 39200.0, + "volume": 300586.0 + }, + { + "date": "2017-02-03", + "open": 39400.0, + "close": 39460.0, + "high": 39500.0, + "low": 39180.0, + "volume": 207727.0 + }, + { + "date": "2017-02-06", + "open": 39580.0, + "close": 39560.0, + "high": 39660.0, + "low": 39140.0, + "volume": 177214.0 + }, + { + "date": "2017-02-07", + "open": 39560.0, + "close": 38820.0, + "high": 39580.0, + "low": 38760.0, + "volume": 280836.0 + }, + { + "date": "2017-02-08", + "open": 38740.0, + "close": 38400.0, + "high": 38779.0, + "low": 38200.0, + "volume": 341859.0 + }, + { + "date": "2017-02-09", + "open": 38779.0, + "close": 38400.0, + "high": 38840.0, + "low": 38219.0, + "volume": 273883.0 + }, + { + "date": "2017-02-10", + "open": 38400.0, + "close": 38360.0, + "high": 38760.0, + "low": 38300.0, + "volume": 220415.0 + }, + { + "date": "2017-02-13", + "open": 37740.0, + "close": 37960.0, + "high": 38060.0, + "low": 37720.0, + "volume": 222041.0 + }, + { + "date": "2017-02-14", + "open": 37960.0, + "close": 37580.0, + "high": 38260.0, + "low": 37320.0, + "volume": 262483.0 + }, + { + "date": "2017-02-15", + "open": 37080.0, + "close": 37720.0, + "high": 37960.0, + "low": 37080.0, + "volume": 283831.0 + }, + { + "date": "2017-02-16", + "open": 37800.0, + "close": 38020.0, + "high": 38360.0, + "low": 37780.0, + "volume": 204527.0 + }, + { + "date": "2017-02-17", + "open": 37560.0, + "close": 37860.0, + "high": 38040.0, + "low": 37280.0, + "volume": 307549.0 + }, + { + "date": "2017-02-20", + "open": 38220.0, + "close": 38660.0, + "high": 38780.0, + "low": 38160.0, + "volume": 149716.0 + }, + { + "date": "2017-02-21", + "open": 38540.0, + "close": 38940.0, + "high": 39560.0, + "low": 38420.0, + "volume": 211252.0 + }, + { + "date": "2017-02-22", + "open": 39000.0, + "close": 39300.0, + "high": 39340.0, + "low": 38980.0, + "volume": 170789.0 + }, + { + "date": "2017-02-23", + "open": 39020.0, + "close": 39180.0, + "high": 39440.0, + "low": 39020.0, + "volume": 204346.0 + }, + { + "date": "2017-02-24", + "open": 38960.0, + "close": 38220.0, + "high": 39100.0, + "low": 38060.0, + "volume": 185937.0 + }, + { + "date": "2017-02-27", + "open": 38020.0, + "close": 38060.0, + "high": 38140.0, + "low": 37700.0, + "volume": 180674.0 + }, + { + "date": "2017-02-28", + "open": 38059.0, + "close": 38440.0, + "high": 38760.0, + "low": 37960.0, + "volume": 301774.0 + }, + { + "date": "2017-03-02", + "open": 38420.0, + "close": 39720.0, + "high": 39860.0, + "low": 38420.0, + "volume": 424996.0 + }, + { + "date": "2017-03-03", + "open": 39340.0, + "close": 39620.0, + "high": 39720.0, + "low": 39160.0, + "volume": 254174.0 + }, + { + "date": "2017-03-06", + "open": 39220.0, + "close": 40080.0, + "high": 40220.0, + "low": 39220.0, + "volume": 244697.0 + }, + { + "date": "2017-03-07", + "open": 39800.0, + "close": 40200.0, + "high": 40320.0, + "low": 39800.0, + "volume": 211065.0 + }, + { + "date": "2017-03-08", + "open": 40200.0, + "close": 40200.0, + "high": 40620.0, + "low": 40140.0, + "volume": 242819.0 + }, + { + "date": "2017-03-09", + "open": 40200.0, + "close": 40200.0, + "high": 40300.0, + "low": 40020.0, + "volume": 287445.0 + }, + { + "date": "2017-03-10", + "open": 39960.0, + "close": 40180.0, + "high": 40420.0, + "low": 39860.0, + "volume": 204556.0 + }, + { + "date": "2017-03-13", + "open": 40039.0, + "close": 40600.0, + "high": 40980.0, + "low": 40039.0, + "volume": 148482.0 + }, + { + "date": "2017-03-14", + "open": 40620.0, + "close": 41360.0, + "high": 41540.0, + "low": 40500.0, + "volume": 226501.0 + }, + { + "date": "2017-03-15", + "open": 40800.0, + "close": 41400.0, + "high": 41440.0, + "low": 40800.0, + "volume": 191757.0 + }, + { + "date": "2017-03-16", + "open": 41800.0, + "close": 41840.0, + "high": 42180.0, + "low": 41540.0, + "volume": 198663.0 + }, + { + "date": "2017-03-17", + "open": 41800.0, + "close": 42400.0, + "high": 42500.0, + "low": 41720.0, + "volume": 252046.0 + }, + { + "date": "2017-03-20", + "open": 42000.0, + "close": 41900.0, + "high": 42120.0, + "low": 41740.0, + "volume": 205001.0 + }, + { + "date": "2017-03-21", + "open": 41780.0, + "close": 42560.0, + "high": 42680.0, + "low": 41760.0, + "volume": 284403.0 + }, + { + "date": "2017-03-22", + "open": 41600.0, + "close": 42460.0, + "high": 42460.0, + "low": 41580.0, + "volume": 328545.0 + }, + { + "date": "2017-03-23", + "open": 42200.0, + "close": 41800.0, + "high": 42360.0, + "low": 41700.0, + "volume": 307942.0 + }, + { + "date": "2017-03-24", + "open": 41600.0, + "close": 41500.0, + "high": 41980.0, + "low": 41080.0, + "volume": 256163.0 + }, + { + "date": "2017-03-27", + "open": 41200.0, + "close": 41200.0, + "high": 41880.0, + "low": 41180.0, + "volume": 243553.0 + }, + { + "date": "2017-03-28", + "open": 41560.0, + "close": 41480.0, + "high": 41840.0, + "low": 41380.0, + "volume": 164325.0 + }, + { + "date": "2017-03-29", + "open": 41740.0, + "close": 41780.0, + "high": 41960.0, + "low": 41580.0, + "volume": 201865.0 + }, + { + "date": "2017-03-30", + "open": 41880.0, + "close": 41980.0, + "high": 42440.0, + "low": 41880.0, + "volume": 164080.0 + }, + { + "date": "2017-03-31", + "open": 41820.0, + "close": 41200.0, + "high": 42020.0, + "low": 41200.0, + "volume": 210006.0 + }, + { + "date": "2017-04-03", + "open": 41400.0, + "close": 41440.0, + "high": 41720.0, + "low": 41300.0, + "volume": 191588.0 + }, + { + "date": "2017-04-04", + "open": 41600.0, + "close": 42080.0, + "high": 42180.0, + "low": 41520.0, + "volume": 245110.0 + }, + { + "date": "2017-04-05", + "open": 41900.0, + "close": 42140.0, + "high": 42240.0, + "low": 41700.0, + "volume": 213994.0 + }, + { + "date": "2017-04-06", + "open": 42000.0, + "close": 41840.0, + "high": 42080.0, + "low": 41600.0, + "volume": 193668.0 + }, + { + "date": "2017-04-07", + "open": 41800.0, + "close": 41600.0, + "high": 41820.0, + "low": 41160.0, + "volume": 200420.0 + }, + { + "date": "2017-04-10", + "open": 41940.0, + "close": 41940.0, + "high": 41940.0, + "low": 41500.0, + "volume": 142827.0 + }, + { + "date": "2017-04-11", + "open": 41940.0, + "close": 41600.0, + "high": 41940.0, + "low": 41580.0, + "volume": 143458.0 + }, + { + "date": "2017-04-12", + "open": 41860.0, + "close": 41900.0, + "high": 41940.0, + "low": 41700.0, + "volume": 165498.0 + }, + { + "date": "2017-04-13", + "open": 41660.0, + "close": 42420.0, + "high": 42460.0, + "low": 41660.0, + "volume": 180816.0 + }, + { + "date": "2017-04-14", + "open": 42160.0, + "close": 42020.0, + "high": 42260.0, + "low": 41760.0, + "volume": 109257.0 + }, + { + "date": "2017-04-17", + "open": 42000.0, + "close": 41560.0, + "high": 42080.0, + "low": 41520.0, + "volume": 104495.0 + }, + { + "date": "2017-04-18", + "open": 41680.0, + "close": 41500.0, + "high": 41820.0, + "low": 41280.0, + "volume": 137213.0 + }, + { + "date": "2017-04-19", + "open": 41299.0, + "close": 40900.0, + "high": 41420.0, + "low": 40900.0, + "volume": 235258.0 + }, + { + "date": "2017-04-20", + "open": 40580.0, + "close": 40280.0, + "high": 40800.0, + "low": 40080.0, + "volume": 422977.0 + }, + { + "date": "2017-04-21", + "open": 40480.0, + "close": 40760.0, + "high": 41400.0, + "low": 40480.0, + "volume": 302610.0 + }, + { + "date": "2017-04-24", + "open": 41260.0, + "close": 41240.0, + "high": 41260.0, + "low": 40920.0, + "volume": 179803.0 + }, + { + "date": "2017-04-25", + "open": 41460.0, + "close": 42700.0, + "high": 42740.0, + "low": 41320.0, + "volume": 385992.0 + }, + { + "date": "2017-04-26", + "open": 42700.0, + "close": 42800.0, + "high": 42800.0, + "low": 42520.0, + "volume": 295896.0 + }, + { + "date": "2017-04-27", + "open": 42700.0, + "close": 43840.0, + "high": 44520.0, + "low": 41960.0, + "volume": 460645.0 + }, + { + "date": "2017-04-28", + "open": 45780.0, + "close": 44620.0, + "high": 45800.0, + "low": 44520.0, + "volume": 453714.0 + }, + { + "date": "2017-05-02", + "open": 45500.0, + "close": 44900.0, + "high": 45500.0, + "low": 44760.0, + "volume": 281366.0 + }, + { + "date": "2017-05-04", + "open": 45700.0, + "close": 45520.0, + "high": 45700.0, + "low": 44860.0, + "volume": 273802.0 + }, + { + "date": "2017-05-08", + "open": 45520.0, + "close": 47020.0, + "high": 47020.0, + "low": 45340.0, + "volume": 391651.0 + }, + { + "date": "2017-05-10", + "open": 46160.0, + "close": 45600.0, + "high": 47220.0, + "low": 45600.0, + "volume": 468219.0 + }, + { + "date": "2017-05-11", + "open": 45420.0, + "close": 45500.0, + "high": 46180.0, + "low": 45220.0, + "volume": 425557.0 + }, + { + "date": "2017-05-12", + "open": 45760.0, + "close": 45820.0, + "high": 46160.0, + "low": 45660.0, + "volume": 188458.0 + }, + { + "date": "2017-05-15", + "open": 45620.0, + "close": 46100.0, + "high": 46280.0, + "low": 45620.0, + "volume": 160028.0 + }, + { + "date": "2017-05-16", + "open": 46660.0, + "close": 46380.0, + "high": 46800.0, + "low": 46100.0, + "volume": 176075.0 + }, + { + "date": "2017-05-17", + "open": 46120.0, + "close": 46340.0, + "high": 46640.0, + "low": 46100.0, + "volume": 148489.0 + }, + { + "date": "2017-05-18", + "open": 45740.0, + "close": 45940.0, + "high": 46000.0, + "low": 45540.0, + "volume": 223207.0 + }, + { + "date": "2017-05-19", + "open": 45640.0, + "close": 44720.0, + "high": 45780.0, + "low": 44720.0, + "volume": 315247.0 + }, + { + "date": "2017-05-22", + "open": 45040.0, + "close": 45100.0, + "high": 45380.0, + "low": 44760.0, + "volume": 352871.0 + }, + { + "date": "2017-05-23", + "open": 45400.0, + "close": 44920.0, + "high": 45580.0, + "low": 44900.0, + "volume": 252141.0 + }, + { + "date": "2017-05-24", + "open": 44860.0, + "close": 44880.0, + "high": 45300.0, + "low": 44800.0, + "volume": 173508.0 + }, + { + "date": "2017-05-25", + "open": 45160.0, + "close": 45680.0, + "high": 45680.0, + "low": 44800.0, + "volume": 260896.0 + }, + { + "date": "2017-05-26", + "open": 45600.0, + "close": 46080.0, + "high": 46460.0, + "low": 45540.0, + "volume": 272273.0 + }, + { + "date": "2017-05-29", + "open": 46220.0, + "close": 45620.0, + "high": 46400.0, + "low": 45380.0, + "volume": 174791.0 + }, + { + "date": "2017-05-30", + "open": 45520.0, + "close": 44640.0, + "high": 45660.0, + "low": 44480.0, + "volume": 248672.0 + }, + { + "date": "2017-05-31", + "open": 44580.0, + "close": 44700.0, + "high": 45020.0, + "low": 44400.0, + "volume": 373382.0 + }, + { + "date": "2017-06-01", + "open": 44860.0, + "close": 44680.0, + "high": 44900.0, + "low": 44400.0, + "volume": 195070.0 + }, + { + "date": "2017-06-02", + "open": 45060.0, + "close": 45960.0, + "high": 45960.0, + "low": 45000.0, + "volume": 249775.0 + }, + { + "date": "2017-06-05", + "open": 46040.0, + "close": 45940.0, + "high": 46360.0, + "low": 45720.0, + "volume": 151988.0 + }, + { + "date": "2017-06-07", + "open": 46500.0, + "close": 45300.0, + "high": 46500.0, + "low": 45240.0, + "volume": 274588.0 + }, + { + "date": "2017-06-08", + "open": 45000.0, + "close": 45160.0, + "high": 45580.0, + "low": 45000.0, + "volume": 279575.0 + }, + { + "date": "2017-06-09", + "open": 45680.0, + "close": 46100.0, + "high": 46440.0, + "low": 45600.0, + "volume": 234657.0 + }, + { + "date": "2017-06-12", + "open": 45420.0, + "close": 45380.0, + "high": 45600.0, + "low": 45140.0, + "volume": 219086.0 + }, + { + "date": "2017-06-13", + "open": 45140.0, + "close": 45400.0, + "high": 45620.0, + "low": 45140.0, + "volume": 172498.0 + }, + { + "date": "2017-06-14", + "open": 45800.0, + "close": 45360.0, + "high": 46060.0, + "low": 45240.0, + "volume": 203334.0 + }, + { + "date": "2017-06-15", + "open": 45680.0, + "close": 45680.0, + "high": 45920.0, + "low": 45180.0, + "volume": 193140.0 + }, + { + "date": "2017-06-16", + "open": 45500.0, + "close": 45580.0, + "high": 45940.0, + "low": 45460.0, + "volume": 348069.0 + }, + { + "date": "2017-06-19", + "open": 45580.0, + "close": 46560.0, + "high": 46560.0, + "low": 45560.0, + "volume": 226078.0 + }, + { + "date": "2017-06-20", + "open": 47240.0, + "close": 48140.0, + "high": 48140.0, + "low": 47220.0, + "volume": 300900.0 + }, + { + "date": "2017-06-21", + "open": 47740.0, + "close": 47480.0, + "high": 48120.0, + "low": 47480.0, + "volume": 199473.0 + }, + { + "date": "2017-06-22", + "open": 47960.0, + "close": 47960.0, + "high": 48080.0, + "low": 47720.0, + "volume": 229116.0 + }, + { + "date": "2017-06-23", + "open": 47600.0, + "close": 47620.0, + "high": 47780.0, + "low": 47420.0, + "volume": 190302.0 + }, + { + "date": "2017-06-26", + "open": 47520.0, + "close": 48280.0, + "high": 48360.0, + "low": 47520.0, + "volume": 171056.0 + }, + { + "date": "2017-06-27", + "open": 48220.0, + "close": 48300.0, + "high": 48400.0, + "low": 47900.0, + "volume": 192335.0 + }, + { + "date": "2017-06-28", + "open": 47600.0, + "close": 47700.0, + "high": 48000.0, + "low": 47560.0, + "volume": 191450.0 + }, + { + "date": "2017-06-29", + "open": 48040.0, + "close": 47940.0, + "high": 48320.0, + "low": 47940.0, + "volume": 166131.0 + }, + { + "date": "2017-06-30", + "open": 47500.0, + "close": 47540.0, + "high": 47620.0, + "low": 47100.0, + "volume": 237551.0 + }, + { + "date": "2017-07-03", + "open": 47500.0, + "close": 47220.0, + "high": 47780.0, + "low": 47120.0, + "volume": 136111.0 + }, + { + "date": "2017-07-04", + "open": 47160.0, + "close": 47000.0, + "high": 47400.0, + "low": 46900.0, + "volume": 159220.0 + }, + { + "date": "2017-07-05", + "open": 46820.0, + "close": 47580.0, + "high": 47680.0, + "low": 46780.0, + "volume": 212805.0 + }, + { + "date": "2017-07-06", + "open": 48000.0, + "close": 48060.0, + "high": 48100.0, + "low": 47720.0, + "volume": 218461.0 + }, + { + "date": "2017-07-07", + "open": 47740.0, + "close": 47860.0, + "high": 48120.0, + "low": 47620.0, + "volume": 162638.0 + }, + { + "date": "2017-07-10", + "open": 48500.0, + "close": 48660.0, + "high": 48900.0, + "low": 48320.0, + "volume": 215855.0 + }, + { + "date": "2017-07-11", + "open": 48640.0, + "close": 49000.0, + "high": 49000.0, + "low": 48280.0, + "volume": 194356.0 + }, + { + "date": "2017-07-12", + "open": 49000.0, + "close": 49880.0, + "high": 50000.0, + "low": 48840.0, + "volume": 189723.0 + }, + { + "date": "2017-07-13", + "open": 50080.0, + "close": 50560.0, + "high": 50940.0, + "low": 50040.0, + "volume": 320683.0 + }, + { + "date": "2017-07-14", + "open": 51000.0, + "close": 50480.0, + "high": 51080.0, + "low": 50420.0, + "volume": 164780.0 + }, + { + "date": "2017-07-17", + "open": 50900.0, + "close": 50640.0, + "high": 51020.0, + "low": 50520.0, + "volume": 179522.0 + }, + { + "date": "2017-07-18", + "open": 50420.0, + "close": 50840.0, + "high": 50880.0, + "low": 50360.0, + "volume": 141689.0 + }, + { + "date": "2017-07-19", + "open": 50620.0, + "close": 50740.0, + "high": 50820.0, + "low": 50000.0, + "volume": 223150.0 + }, + { + "date": "2017-07-20", + "open": 50760.0, + "close": 51200.0, + "high": 51320.0, + "low": 50560.0, + "volume": 167352.0 + }, + { + "date": "2017-07-21", + "open": 50860.0, + "close": 51080.0, + "high": 51160.0, + "low": 50520.0, + "volume": 168981.0 + }, + { + "date": "2017-07-24", + "open": 50700.0, + "close": 50860.0, + "high": 51000.0, + "low": 50620.0, + "volume": 141995.0 + }, + { + "date": "2017-07-25", + "open": 50500.0, + "close": 50000.0, + "high": 50760.0, + "low": 49940.0, + "volume": 216212.0 + }, + { + "date": "2017-07-26", + "open": 49600.0, + "close": 49840.0, + "high": 50020.0, + "low": 49300.0, + "volume": 224496.0 + }, + { + "date": "2017-07-27", + "open": 50000.0, + "close": 49800.0, + "high": 50640.0, + "low": 49560.0, + "volume": 228990.0 + }, + { + "date": "2017-07-28", + "open": 49800.0, + "close": 47760.0, + "high": 49800.0, + "low": 47380.0, + "volume": 523366.0 + }, + { + "date": "2017-07-31", + "open": 47420.0, + "close": 48200.0, + "high": 48240.0, + "low": 46920.0, + "volume": 254028.0 + }, + { + "date": "2017-08-01", + "open": 48000.0, + "close": 48600.0, + "high": 48840.0, + "low": 47540.0, + "volume": 227390.0 + }, + { + "date": "2017-08-02", + "open": 49200.0, + "close": 49000.0, + "high": 49340.0, + "low": 48600.0, + "volume": 155549.0 + }, + { + "date": "2017-08-03", + "open": 49000.0, + "close": 47780.0, + "high": 49000.0, + "low": 47120.0, + "volume": 310816.0 + }, + { + "date": "2017-08-04", + "open": 48160.0, + "close": 47700.0, + "high": 48180.0, + "low": 47500.0, + "volume": 167184.0 + }, + { + "date": "2017-08-07", + "open": 47500.0, + "close": 47580.0, + "high": 48080.0, + "low": 47440.0, + "volume": 144365.0 + }, + { + "date": "2017-08-08", + "open": 47980.0, + "close": 47720.0, + "high": 48260.0, + "low": 47480.0, + "volume": 159592.0 + }, + { + "date": "2017-08-09", + "open": 47400.0, + "close": 46280.0, + "high": 47400.0, + "low": 46240.0, + "volume": 291108.0 + }, + { + "date": "2017-08-10", + "open": 46200.0, + "close": 45900.0, + "high": 46320.0, + "low": 45460.0, + "volume": 459723.0 + }, + { + "date": "2017-08-11", + "open": 45120.0, + "close": 44620.0, + "high": 45300.0, + "low": 44220.0, + "volume": 508146.0 + }, + { + "date": "2017-08-14", + "open": 45120.0, + "close": 45000.0, + "high": 45400.0, + "low": 44720.0, + "volume": 383712.0 + }, + { + "date": "2017-08-16", + "open": 46220.0, + "close": 46200.0, + "high": 46380.0, + "low": 46000.0, + "volume": 438273.0 + }, + { + "date": "2017-08-17", + "open": 46960.0, + "close": 47040.0, + "high": 47300.0, + "low": 46740.0, + "volume": 248317.0 + }, + { + "date": "2017-08-18", + "open": 46760.0, + "close": 46900.0, + "high": 47240.0, + "low": 46240.0, + "volume": 209559.0 + }, + { + "date": "2017-08-21", + "open": 47240.0, + "close": 46840.0, + "high": 47240.0, + "low": 46580.0, + "volume": 102069.0 + }, + { + "date": "2017-08-22", + "open": 46820.0, + "close": 47000.0, + "high": 47160.0, + "low": 46700.0, + "volume": 147635.0 + }, + { + "date": "2017-08-23", + "open": 47780.0, + "close": 47480.0, + "high": 47780.0, + "low": 47180.0, + "volume": 187694.0 + }, + { + "date": "2017-08-24", + "open": 47520.0, + "close": 47520.0, + "high": 47660.0, + "low": 47340.0, + "volume": 173149.0 + }, + { + "date": "2017-08-25", + "open": 47880.0, + "close": 47020.0, + "high": 47880.0, + "low": 46720.0, + "volume": 224871.0 + }, + { + "date": "2017-08-28", + "open": 47020.0, + "close": 46100.0, + "high": 47240.0, + "low": 45960.0, + "volume": 199242.0 + }, + { + "date": "2017-08-29", + "open": 45640.0, + "close": 46080.0, + "high": 46080.0, + "low": 45160.0, + "volume": 252473.0 + }, + { + "date": "2017-08-30", + "open": 46380.0, + "close": 46200.0, + "high": 46400.0, + "low": 45960.0, + "volume": 150260.0 + }, + { + "date": "2017-08-31", + "open": 46220.0, + "close": 46320.0, + "high": 46640.0, + "low": 46000.0, + "volume": 220234.0 + }, + { + "date": "2017-09-01", + "open": 46460.0, + "close": 46480.0, + "high": 46640.0, + "low": 46300.0, + "volume": 212834.0 + }, + { + "date": "2017-09-04", + "open": 45780.0, + "close": 46040.0, + "high": 46360.0, + "low": 45500.0, + "volume": 158870.0 + }, + { + "date": "2017-09-05", + "open": 46240.0, + "close": 46760.0, + "high": 46900.0, + "low": 45960.0, + "volume": 234322.0 + }, + { + "date": "2017-09-06", + "open": 46760.0, + "close": 47000.0, + "high": 47180.0, + "low": 46700.0, + "volume": 216221.0 + }, + { + "date": "2017-09-07", + "open": 47000.0, + "close": 48120.0, + "high": 48220.0, + "low": 47000.0, + "volume": 193530.0 + }, + { + "date": "2017-09-08", + "open": 48700.0, + "close": 49080.0, + "high": 49180.0, + "low": 48580.0, + "volume": 217860.0 + }, + { + "date": "2017-09-11", + "open": 49700.0, + "close": 49800.0, + "high": 50180.0, + "low": 49500.0, + "volume": 207495.0 + }, + { + "date": "2017-09-12", + "open": 50200.0, + "close": 49600.0, + "high": 50220.0, + "low": 49140.0, + "volume": 240595.0 + }, + { + "date": "2017-09-13", + "open": 49820.0, + "close": 49620.0, + "high": 50400.0, + "low": 49440.0, + "volume": 187140.0 + }, + { + "date": "2017-09-14", + "open": 50060.0, + "close": 50300.0, + "high": 50320.0, + "low": 49760.0, + "volume": 284095.0 + }, + { + "date": "2017-09-15", + "open": 50300.0, + "close": 50400.0, + "high": 50560.0, + "low": 49860.0, + "volume": 215146.0 + }, + { + "date": "2017-09-18", + "open": 50540.0, + "close": 52480.0, + "high": 52480.0, + "low": 50520.0, + "volume": 230499.0 + }, + { + "date": "2017-09-19", + "open": 52500.0, + "close": 52120.0, + "high": 52640.0, + "low": 51780.0, + "volume": 197008.0 + }, + { + "date": "2017-09-20", + "open": 52120.0, + "close": 52220.0, + "high": 52500.0, + "low": 51840.0, + "volume": 185855.0 + }, + { + "date": "2017-09-21", + "open": 52219.0, + "close": 52800.0, + "high": 52960.0, + "low": 52219.0, + "volume": 176796.0 + }, + { + "date": "2017-09-22", + "open": 52960.0, + "close": 53000.0, + "high": 53600.0, + "low": 52459.0, + "volume": 278448.0 + }, + { + "date": "2017-09-25", + "open": 52999.0, + "close": 53620.0, + "high": 53679.0, + "low": 52999.0, + "volume": 186062.0 + }, + { + "date": "2017-09-26", + "open": 53020.0, + "close": 51660.0, + "high": 53120.0, + "low": 51560.0, + "volume": 341144.0 + }, + { + "date": "2017-09-27", + "open": 52000.0, + "close": 51680.0, + "high": 52200.0, + "low": 51500.0, + "volume": 215940.0 + }, + { + "date": "2017-09-28", + "open": 52260.0, + "close": 51260.0, + "high": 52460.0, + "low": 51260.0, + "volume": 240509.0 + }, + { + "date": "2017-09-29", + "open": 51180.0, + "close": 51280.0, + "high": 51620.0, + "low": 50840.0, + "volume": 258188.0 + }, + { + "date": "2017-10-10", + "open": 53360.0, + "close": 52800.0, + "high": 53640.0, + "low": 52799.0, + "volume": 410396.0 + }, + { + "date": "2017-10-11", + "open": 53600.0, + "close": 54640.0, + "high": 54760.0, + "low": 53340.0, + "volume": 273043.0 + }, + { + "date": "2017-10-12", + "open": 54840.0, + "close": 54800.0, + "high": 55160.0, + "low": 54099.0, + "volume": 277814.0 + }, + { + "date": "2017-10-13", + "open": 54540.0, + "close": 54000.0, + "high": 54840.0, + "low": 53780.0, + "volume": 252033.0 + }, + { + "date": "2017-10-16", + "open": 53980.0, + "close": 53920.0, + "high": 54860.0, + "low": 53760.0, + "volume": 195399.0 + }, + { + "date": "2017-10-17", + "open": 54019.0, + "close": 54800.0, + "high": 55380.0, + "low": 54000.0, + "volume": 212156.0 + }, + { + "date": "2017-10-18", + "open": 54820.0, + "close": 54760.0, + "high": 55240.0, + "low": 54039.0, + "volume": 202215.0 + }, + { + "date": "2017-10-19", + "open": 54699.0, + "close": 52980.0, + "high": 54699.0, + "low": 52980.0, + "volume": 242174.0 + }, + { + "date": "2017-10-20", + "open": 52800.0, + "close": 53840.0, + "high": 54100.0, + "low": 52800.0, + "volume": 160541.0 + }, + { + "date": "2017-10-23", + "open": 54600.0, + "close": 54300.0, + "high": 54640.0, + "low": 54000.0, + "volume": 166221.0 + }, + { + "date": "2017-10-24", + "open": 54699.0, + "close": 54040.0, + "high": 54780.0, + "low": 54040.0, + "volume": 116121.0 + }, + { + "date": "2017-10-25", + "open": 54040.0, + "close": 53900.0, + "high": 54420.0, + "low": 53699.0, + "volume": 117657.0 + }, + { + "date": "2017-10-26", + "open": 53720.0, + "close": 52400.0, + "high": 53900.0, + "low": 52400.0, + "volume": 195531.0 + }, + { + "date": "2017-10-27", + "open": 52400.0, + "close": 53080.0, + "high": 53320.0, + "low": 52140.0, + "volume": 147850.0 + }, + { + "date": "2017-10-30", + "open": 53780.0, + "close": 54040.0, + "high": 54320.0, + "low": 53699.0, + "volume": 163923.0 + }, + { + "date": "2017-10-31", + "open": 54060.0, + "close": 55080.0, + "high": 55440.0, + "low": 53500.0, + "volume": 267631.0 + }, + { + "date": "2017-11-01", + "open": 57500.0, + "close": 57220.0, + "high": 57500.0, + "low": 56179.0, + "volume": 290205.0 + }, + { + "date": "2017-11-02", + "open": 57500.0, + "close": 57060.0, + "high": 57519.0, + "low": 56760.0, + "volume": 214421.0 + }, + { + "date": "2017-11-03", + "open": 57059.0, + "close": 56380.0, + "high": 57140.0, + "low": 55860.0, + "volume": 198716.0 + }, + { + "date": "2017-11-06", + "open": 56380.0, + "close": 56380.0, + "high": 56500.0, + "low": 55340.0, + "volume": 180019.0 + }, + { + "date": "2017-11-07", + "open": 56380.0, + "close": 56100.0, + "high": 56920.0, + "low": 55860.0, + "volume": 149291.0 + }, + { + "date": "2017-11-08", + "open": 56100.0, + "close": 56760.0, + "high": 57060.0, + "low": 55860.0, + "volume": 170404.0 + }, + { + "date": "2017-11-09", + "open": 56920.0, + "close": 56340.0, + "high": 56920.0, + "low": 55899.0, + "volume": 239881.0 + }, + { + "date": "2017-11-10", + "open": 55800.0, + "close": 56400.0, + "high": 56540.0, + "low": 55780.0, + "volume": 134976.0 + }, + { + "date": "2017-11-13", + "open": 56400.0, + "close": 56380.0, + "high": 56799.0, + "low": 56100.0, + "volume": 176133.0 + }, + { + "date": "2017-11-14", + "open": 56380.0, + "close": 55920.0, + "high": 56740.0, + "low": 55920.0, + "volume": 134500.0 + }, + { + "date": "2017-11-15", + "open": 55920.0, + "close": 55340.0, + "high": 56319.0, + "low": 55320.0, + "volume": 176339.0 + }, + { + "date": "2017-11-16", + "open": 55440.0, + "close": 55780.0, + "high": 56000.0, + "low": 55400.0, + "volume": 152814.0 + }, + { + "date": "2017-11-17", + "open": 56399.0, + "close": 55820.0, + "high": 56880.0, + "low": 55820.0, + "volume": 214663.0 + }, + { + "date": "2017-11-20", + "open": 55900.0, + "close": 55200.0, + "high": 55980.0, + "low": 55200.0, + "volume": 189455.0 + }, + { + "date": "2017-11-21", + "open": 55400.0, + "close": 55280.0, + "high": 55839.0, + "low": 55280.0, + "volume": 206494.0 + }, + { + "date": "2017-11-22", + "open": 55980.0, + "close": 55960.0, + "high": 56200.0, + "low": 55620.0, + "volume": 159059.0 + }, + { + "date": "2017-11-23", + "open": 55960.0, + "close": 55300.0, + "high": 55979.0, + "low": 55020.0, + "volume": 125458.0 + }, + { + "date": "2017-11-24", + "open": 55300.0, + "close": 55460.0, + "high": 55500.0, + "low": 55180.0, + "volume": 90724.0 + }, + { + "date": "2017-11-27", + "open": 55360.0, + "close": 52640.0, + "high": 55360.0, + "low": 52640.0, + "volume": 362578.0 + }, + { + "date": "2017-11-28", + "open": 52699.0, + "close": 53280.0, + "high": 53280.0, + "low": 51720.0, + "volume": 269988.0 + }, + { + "date": "2017-11-29", + "open": 53200.0, + "close": 52600.0, + "high": 53240.0, + "low": 52500.0, + "volume": 191805.0 + }, + { + "date": "2017-11-30", + "open": 50800.0, + "close": 50800.0, + "high": 51860.0, + "low": 50200.0, + "volume": 592683.0 + }, + { + "date": "2017-12-01", + "open": 50800.0, + "close": 50840.0, + "high": 51780.0, + "low": 50800.0, + "volume": 257372.0 + }, + { + "date": "2017-12-04", + "open": 50840.0, + "close": 51340.0, + "high": 51340.0, + "low": 50020.0, + "volume": 297301.0 + }, + { + "date": "2017-12-05", + "open": 50600.0, + "close": 51260.0, + "high": 51300.0, + "low": 50280.0, + "volume": 186531.0 + }, + { + "date": "2017-12-06", + "open": 51260.0, + "close": 50020.0, + "high": 51560.0, + "low": 50020.0, + "volume": 217784.0 + }, + { + "date": "2017-12-07", + "open": 50040.0, + "close": 50740.0, + "high": 50980.0, + "low": 50020.0, + "volume": 221312.0 + }, + { + "date": "2017-12-08", + "open": 51360.0, + "close": 52000.0, + "high": 52000.0, + "low": 51040.0, + "volume": 225809.0 + }, + { + "date": "2017-12-11", + "open": 52000.0, + "close": 51780.0, + "high": 52040.0, + "low": 51500.0, + "volume": 162517.0 + }, + { + "date": "2017-12-12", + "open": 51820.0, + "close": 52100.0, + "high": 52100.0, + "low": 51660.0, + "volume": 175301.0 + }, + { + "date": "2017-12-13", + "open": 52100.0, + "close": 51320.0, + "high": 52100.0, + "low": 51100.0, + "volume": 226674.0 + }, + { + "date": "2017-12-14", + "open": 51320.0, + "close": 51060.0, + "high": 52280.0, + "low": 51060.0, + "volume": 406208.0 + }, + { + "date": "2017-12-15", + "open": 51240.0, + "close": 50620.0, + "high": 51480.0, + "low": 50520.0, + "volume": 298571.0 + }, + { + "date": "2017-12-18", + "open": 50620.0, + "close": 51200.0, + "high": 51240.0, + "low": 50620.0, + "volume": 147005.0 + }, + { + "date": "2017-12-19", + "open": 51540.0, + "close": 51560.0, + "high": 52080.0, + "low": 51520.0, + "volume": 239572.0 + }, + { + "date": "2017-12-20", + "open": 51500.0, + "close": 50880.0, + "high": 51760.0, + "low": 50820.0, + "volume": 201611.0 + }, + { + "date": "2017-12-21", + "open": 51000.0, + "close": 49140.0, + "high": 51060.0, + "low": 49100.0, + "volume": 312486.0 + }, + { + "date": "2017-12-22", + "open": 49400.0, + "close": 49700.0, + "high": 49960.0, + "low": 49240.0, + "volume": 223993.0 + }, + { + "date": "2017-12-26", + "open": 49760.0, + "close": 48200.0, + "high": 50100.0, + "low": 48200.0, + "volume": 320797.0 + }, + { + "date": "2017-12-27", + "open": 48960.0, + "close": 49360.0, + "high": 49560.0, + "low": 48460.0, + "volume": 214872.0 + }, + { + "date": "2017-12-28", + "open": 49560.0, + "close": 50960.0, + "high": 50960.0, + "low": 49500.0, + "volume": 179709.0 + }, + { + "date": "2018-01-02", + "open": 51380.0, + "close": 51020.0, + "high": 51400.0, + "low": 50780.0, + "volume": 169485.0 + }, + { + "date": "2018-01-03", + "open": 52540.0, + "close": 51620.0, + "high": 52560.0, + "low": 51420.0, + "volume": 200270.0 + }, + { + "date": "2018-01-04", + "open": 52120.0, + "close": 51080.0, + "high": 52180.0, + "low": 50640.0, + "volume": 233909.0 + }, + { + "date": "2018-01-05", + "open": 51300.0, + "close": 52120.0, + "high": 52120.0, + "low": 51200.0, + "volume": 189623.0 + }, + { + "date": "2018-01-08", + "open": 52400.0, + "close": 52020.0, + "high": 52520.0, + "low": 51500.0, + "volume": 167673.0 + }, + { + "date": "2018-01-09", + "open": 51460.0, + "close": 50400.0, + "high": 51720.0, + "low": 49980.0, + "volume": 360272.0 + }, + { + "date": "2018-01-10", + "open": 50500.0, + "close": 48840.0, + "high": 50520.0, + "low": 48640.0, + "volume": 371336.0 + }, + { + "date": "2018-01-11", + "open": 48200.0, + "close": 48240.0, + "high": 49260.0, + "low": 48020.0, + "volume": 502476.0 + }, + { + "date": "2018-01-12", + "open": 48240.0, + "close": 48200.0, + "high": 48480.0, + "low": 46760.0, + "volume": 545409.0 + }, + { + "date": "2018-01-15", + "open": 48800.0, + "close": 48540.0, + "high": 48980.0, + "low": 47920.0, + "volume": 201920.0 + }, + { + "date": "2018-01-16", + "open": 48760.0, + "close": 50000.0, + "high": 50140.0, + "low": 48620.0, + "volume": 407793.0 + }, + { + "date": "2018-01-17", + "open": 50020.0, + "close": 49620.0, + "high": 50020.0, + "low": 49060.0, + "volume": 221061.0 + }, + { + "date": "2018-01-18", + "open": 50020.0, + "close": 49900.0, + "high": 50640.0, + "low": 49820.0, + "volume": 296977.0 + }, + { + "date": "2018-01-19", + "open": 50380.0, + "close": 49320.0, + "high": 50380.0, + "low": 49040.0, + "volume": 184399.0 + }, + { + "date": "2018-01-22", + "open": 48640.0, + "close": 48240.0, + "high": 48680.0, + "low": 47960.0, + "volume": 250418.0 + }, + { + "date": "2018-01-23", + "open": 48660.0, + "close": 49160.0, + "high": 49160.0, + "low": 48300.0, + "volume": 270654.0 + }, + { + "date": "2018-01-24", + "open": 48860.0, + "close": 49340.0, + "high": 49700.0, + "low": 48560.0, + "volume": 191010.0 + }, + { + "date": "2018-01-25", + "open": 49220.0, + "close": 50260.0, + "high": 50360.0, + "low": 49160.0, + "volume": 223207.0 + }, + { + "date": "2018-01-26", + "open": 50500.0, + "close": 50780.0, + "high": 50780.0, + "low": 49840.0, + "volume": 207002.0 + }, + { + "date": "2018-01-29", + "open": 51200.0, + "close": 51220.0, + "high": 51480.0, + "low": 50900.0, + "volume": 236776.0 + }, + { + "date": "2018-01-30", + "open": 50440.0, + "close": 49800.0, + "high": 50640.0, + "low": 49780.0, + "volume": 245691.0 + }, + { + "date": "2018-01-31", + "open": 50020.0, + "close": 49900.0, + "high": 54140.0, + "low": 49600.0, + "volume": 1293626.0 + }, + { + "date": "2018-02-01", + "open": 50620.0, + "close": 49820.0, + "high": 50960.0, + "low": 49720.0, + "volume": 552189.0 + }, + { + "date": "2018-02-02", + "open": 49380.0, + "close": 47700.0, + "high": 49400.0, + "low": 47700.0, + "volume": 585207.0 + }, + { + "date": "2018-02-05", + "open": 46500.0, + "close": 47920.0, + "high": 48320.0, + "low": 46000.0, + "volume": 567158.0 + }, + { + "date": "2018-02-06", + "open": 46600.0, + "close": 47420.0, + "high": 47920.0, + "low": 46580.0, + "volume": 388129.0 + }, + { + "date": "2018-02-07", + "open": 48240.0, + "close": 45800.0, + "high": 48260.0, + "low": 45800.0, + "volume": 468961.0 + }, + { + "date": "2018-02-08", + "open": 46120.0, + "close": 46000.0, + "high": 46620.0, + "low": 45980.0, + "volume": 465021.0 + }, + { + "date": "2018-02-09", + "open": 44440.0, + "close": 44700.0, + "high": 45180.0, + "low": 44420.0, + "volume": 349300.0 + }, + { + "date": "2018-02-12", + "open": 45100.0, + "close": 45720.0, + "high": 46320.0, + "low": 45040.0, + "volume": 315099.0 + }, + { + "date": "2018-02-13", + "open": 46200.0, + "close": 47540.0, + "high": 48060.0, + "low": 46200.0, + "volume": 378465.0 + }, + { + "date": "2018-02-14", + "open": 48080.0, + "close": 49000.0, + "high": 49100.0, + "low": 47940.0, + "volume": 378118.0 + }, + { + "date": "2018-02-19", + "open": 49800.0, + "close": 48380.0, + "high": 49800.0, + "low": 47860.0, + "volume": 307069.0 + }, + { + "date": "2018-02-20", + "open": 48040.0, + "close": 47400.0, + "high": 48160.0, + "low": 47220.0, + "volume": 202452.0 + }, + { + "date": "2018-02-21", + "open": 47280.0, + "close": 47280.0, + "high": 47580.0, + "low": 46840.0, + "volume": 257604.0 + }, + { + "date": "2018-02-22", + "open": 47260.0, + "close": 46760.0, + "high": 47260.0, + "low": 46760.0, + "volume": 177399.0 + }, + { + "date": "2018-02-23", + "open": 46760.0, + "close": 47220.0, + "high": 47800.0, + "low": 46760.0, + "volume": 248466.0 + }, + { + "date": "2018-02-26", + "open": 47280.0, + "close": 47380.0, + "high": 47560.0, + "low": 47080.0, + "volume": 191213.0 + }, + { + "date": "2018-02-27", + "open": 48360.0, + "close": 47380.0, + "high": 48380.0, + "low": 47380.0, + "volume": 196611.0 + }, + { + "date": "2018-02-28", + "open": 47380.0, + "close": 47060.0, + "high": 48100.0, + "low": 47000.0, + "volume": 303247.0 + }, + { + "date": "2018-03-02", + "open": 46580.0, + "close": 46020.0, + "high": 46800.0, + "low": 46000.0, + "volume": 265310.0 + }, + { + "date": "2018-03-05", + "open": 45820.0, + "close": 45200.0, + "high": 46160.0, + "low": 45080.0, + "volume": 282019.0 + }, + { + "date": "2018-03-06", + "open": 45920.0, + "close": 47020.0, + "high": 47100.0, + "low": 45820.0, + "volume": 308467.0 + }, + { + "date": "2018-03-07", + "open": 48200.0, + "close": 48620.0, + "high": 48900.0, + "low": 47220.0, + "volume": 428541.0 + }, + { + "date": "2018-03-08", + "open": 49200.0, + "close": 49200.0, + "high": 49480.0, + "low": 48080.0, + "volume": 389273.0 + }, + { + "date": "2018-03-09", + "open": 49440.0, + "close": 49740.0, + "high": 50540.0, + "low": 49240.0, + "volume": 286088.0 + }, + { + "date": "2018-03-12", + "open": 50560.0, + "close": 49740.0, + "high": 50780.0, + "low": 49580.0, + "volume": 173779.0 + }, + { + "date": "2018-03-13", + "open": 50760.0, + "close": 51660.0, + "high": 51660.0, + "low": 50360.0, + "volume": 401974.0 + }, + { + "date": "2018-03-14", + "open": 51020.0, + "close": 51760.0, + "high": 52000.0, + "low": 51000.0, + "volume": 254265.0 + }, + { + "date": "2018-03-15", + "open": 52000.0, + "close": 51540.0, + "high": 52020.0, + "low": 51020.0, + "volume": 177649.0 + }, + { + "date": "2018-03-16", + "open": 51220.0, + "close": 51140.0, + "high": 51420.0, + "low": 50240.0, + "volume": 243698.0 + }, + { + "date": "2018-03-19", + "open": 50620.0, + "close": 50740.0, + "high": 51340.0, + "low": 50440.0, + "volume": 164377.0 + }, + { + "date": "2018-03-20", + "open": 50700.0, + "close": 51200.0, + "high": 51200.0, + "low": 50100.0, + "volume": 163865.0 + }, + { + "date": "2018-03-21", + "open": 51780.0, + "close": 51060.0, + "high": 51780.0, + "low": 51060.0, + "volume": 178104.0 + }, + { + "date": "2018-03-22", + "open": 51060.0, + "close": 51780.0, + "high": 51780.0, + "low": 51040.0, + "volume": 169082.0 + }, + { + "date": "2018-03-23", + "open": 50340.0, + "close": 49720.0, + "high": 50720.0, + "low": 49600.0, + "volume": 297099.0 + }, + { + "date": "2018-03-26", + "open": 49420.0, + "close": 50280.0, + "high": 50280.0, + "low": 49040.0, + "volume": 201155.0 + }, + { + "date": "2018-03-27", + "open": 50320.0, + "close": 49980.0, + "high": 50460.0, + "low": 49080.0, + "volume": 237480.0 + }, + { + "date": "2018-03-28", + "open": 49100.0, + "close": 48700.0, + "high": 49100.0, + "low": 48340.0, + "volume": 303189.0 + }, + { + "date": "2018-03-29", + "open": 48700.0, + "close": 49040.0, + "high": 49560.0, + "low": 48320.0, + "volume": 201340.0 + }, + { + "date": "2018-03-30", + "open": 49080.0, + "close": 49220.0, + "high": 49900.0, + "low": 49080.0, + "volume": 155542.0 + }, + { + "date": "2018-04-02", + "open": 49000.0, + "close": 48540.0, + "high": 49220.0, + "low": 48500.0, + "volume": 142313.0 + }, + { + "date": "2018-04-03", + "open": 47880.0, + "close": 48120.0, + "high": 48140.0, + "low": 47280.0, + "volume": 255365.0 + }, + { + "date": "2018-04-04", + "open": 48160.0, + "close": 46920.0, + "high": 48260.0, + "low": 46920.0, + "volume": 247684.0 + }, + { + "date": "2018-04-05", + "open": 47400.0, + "close": 48740.0, + "high": 49380.0, + "low": 47340.0, + "volume": 264912.0 + }, + { + "date": "2018-04-06", + "open": 48000.0, + "close": 48400.0, + "high": 48580.0, + "low": 47400.0, + "volume": 250654.0 + }, + { + "date": "2018-04-09", + "open": 48260.0, + "close": 49200.0, + "high": 49440.0, + "low": 48200.0, + "volume": 199008.0 + }, + { + "date": "2018-04-10", + "open": 48540.0, + "close": 48880.0, + "high": 49220.0, + "low": 48040.0, + "volume": 219687.0 + }, + { + "date": "2018-04-11", + "open": 49900.0, + "close": 48860.0, + "high": 49900.0, + "low": 48600.0, + "volume": 201022.0 + }, + { + "date": "2018-04-12", + "open": 49440.0, + "close": 49000.0, + "high": 49440.0, + "low": 48880.0, + "volume": 249325.0 + }, + { + "date": "2018-04-13", + "open": 49600.0, + "close": 49800.0, + "high": 50180.0, + "low": 49400.0, + "volume": 205566.0 + }, + { + "date": "2018-04-16", + "open": 50320.0, + "close": 50340.0, + "high": 50600.0, + "low": 49860.0, + "volume": 157549.0 + }, + { + "date": "2018-04-17", + "open": 50240.0, + "close": 49980.0, + "high": 50540.0, + "low": 49820.0, + "volume": 155440.0 + }, + { + "date": "2018-04-18", + "open": 51000.0, + "close": 51360.0, + "high": 51360.0, + "low": 50580.0, + "volume": 269252.0 + }, + { + "date": "2018-04-19", + "open": 52000.0, + "close": 52780.0, + "high": 52980.0, + "low": 51540.0, + "volume": 343811.0 + }, + { + "date": "2018-04-20", + "open": 51800.0, + "close": 51620.0, + "high": 52260.0, + "low": 51420.0, + "volume": 235220.0 + }, + { + "date": "2018-04-23", + "open": 51000.0, + "close": 51900.0, + "high": 52080.0, + "low": 51000.0, + "volume": 232380.0 + }, + { + "date": "2018-04-24", + "open": 51840.0, + "close": 50460.0, + "high": 51860.0, + "low": 50080.0, + "volume": 315406.0 + }, + { + "date": "2018-04-25", + "open": 49220.0, + "close": 50400.0, + "high": 50500.0, + "low": 49220.0, + "volume": 332292.0 + }, + { + "date": "2018-04-26", + "open": 50420.0, + "close": 52140.0, + "high": 52160.0, + "low": 50400.0, + "volume": 360931.0 + }, + { + "date": "2018-04-27", + "open": 53380.0, + "close": 53000.0, + "high": 53639.0, + "low": 52440.0, + "volume": 606216.0 + }, + { + "date": "2018-04-30", + "open": 0.0, + "close": 53000.0, + "high": 0.0, + "low": 0.0, + "volume": 0.0 + }, + { + "date": "2018-05-02", + "open": 0.0, + "close": 53000.0, + "high": 0.0, + "low": 0.0, + "volume": 0.0 + }, + { + "date": "2018-05-03", + "open": 0.0, + "close": 53000.0, + "high": 0.0, + "low": 0.0, + "volume": 0.0 + }, + { + "date": "2018-05-04", + "open": 53000.0, + "close": 51900.0, + "high": 53900.0, + "low": 51800.0, + "volume": 39565391.0 + }, + { + "date": "2018-05-08", + "open": 52600.0, + "close": 52600.0, + "high": 53200.0, + "low": 51900.0, + "volume": 23104720.0 + }, + { + "date": "2018-05-09", + "open": 52600.0, + "close": 50900.0, + "high": 52800.0, + "low": 50900.0, + "volume": 16128305.0 + }, + { + "date": "2018-05-10", + "open": 51700.0, + "close": 51600.0, + "high": 51700.0, + "low": 50600.0, + "volume": 13905263.0 + }, + { + "date": "2018-05-11", + "open": 52000.0, + "close": 51300.0, + "high": 52200.0, + "low": 51200.0, + "volume": 10314997.0 + }, + { + "date": "2018-05-14", + "open": 51000.0, + "close": 50100.0, + "high": 51100.0, + "low": 49900.0, + "volume": 14909272.0 + }, + { + "date": "2018-05-15", + "open": 50200.0, + "close": 49200.0, + "high": 50400.0, + "low": 49100.0, + "volume": 18709146.0 + }, + { + "date": "2018-05-16", + "open": 49200.0, + "close": 49850.0, + "high": 50200.0, + "low": 49150.0, + "volume": 15918683.0 + }, + { + "date": "2018-05-17", + "open": 50300.0, + "close": 49400.0, + "high": 50500.0, + "low": 49400.0, + "volume": 10365440.0 + }, + { + "date": "2018-05-18", + "open": 49900.0, + "close": 49500.0, + "high": 49900.0, + "low": 49350.0, + "volume": 6706570.0 + }, + { + "date": "2018-05-21", + "open": 49650.0, + "close": 50000.0, + "high": 50200.0, + "low": 49100.0, + "volume": 9020998.0 + }, + { + "date": "2018-05-23", + "open": 50600.0, + "close": 51800.0, + "high": 52000.0, + "low": 50400.0, + "volume": 17095490.0 + }, + { + "date": "2018-05-24", + "open": 52000.0, + "close": 51400.0, + "high": 52000.0, + "low": 51100.0, + "volume": 8289275.0 + }, + { + "date": "2018-05-25", + "open": 51000.0, + "close": 52700.0, + "high": 52800.0, + "low": 50800.0, + "volume": 15207266.0 + }, + { + "date": "2018-05-28", + "open": 52500.0, + "close": 52300.0, + "high": 53000.0, + "low": 52000.0, + "volume": 9787820.0 + }, + { + "date": "2018-05-29", + "open": 52200.0, + "close": 51300.0, + "high": 52500.0, + "low": 51300.0, + "volume": 8480437.0 + }, + { + "date": "2018-05-30", + "open": 51300.0, + "close": 49500.0, + "high": 51500.0, + "low": 49100.0, + "volume": 20498098.0 + }, + { + "date": "2018-05-31", + "open": 50400.0, + "close": 50700.0, + "high": 50800.0, + "low": 49850.0, + "volume": 63491109.0 + }, + { + "date": "2018-06-01", + "open": 50500.0, + "close": 51300.0, + "high": 51700.0, + "low": 49950.0, + "volume": 13038499.0 + }, + { + "date": "2018-06-04", + "open": 50800.0, + "close": 51100.0, + "high": 51200.0, + "low": 50700.0, + "volume": 9767171.0 + }, + { + "date": "2018-06-05", + "open": 51100.0, + "close": 51300.0, + "high": 51400.0, + "low": 50400.0, + "volume": 9144100.0 + }, + { + "date": "2018-06-07", + "open": 51800.0, + "close": 50600.0, + "high": 51800.0, + "low": 50500.0, + "volume": 13590016.0 + }, + { + "date": "2018-06-08", + "open": 50200.0, + "close": 49650.0, + "high": 50400.0, + "low": 49600.0, + "volume": 16951706.0 + }, + { + "date": "2018-06-11", + "open": 49750.0, + "close": 49900.0, + "high": 50300.0, + "low": 49350.0, + "volume": 10571312.0 + }, + { + "date": "2018-06-12", + "open": 49700.0, + "close": 49400.0, + "high": 49800.0, + "low": 49250.0, + "volume": 12110569.0 + }, + { + "date": "2018-06-14", + "open": 49000.0, + "close": 48200.0, + "high": 49000.0, + "low": 48200.0, + "volume": 20971729.0 + }, + { + "date": "2018-06-15", + "open": 48500.0, + "close": 47650.0, + "high": 48700.0, + "low": 47650.0, + "volume": 17080892.0 + }, + { + "date": "2018-06-18", + "open": 47600.0, + "close": 46600.0, + "high": 47650.0, + "low": 46200.0, + "volume": 16661870.0 + }, + { + "date": "2018-06-19", + "open": 47200.0, + "close": 47000.0, + "high": 47350.0, + "low": 46500.0, + "volume": 15217971.0 + }, + { + "date": "2018-06-20", + "open": 47450.0, + "close": 47000.0, + "high": 47600.0, + "low": 46850.0, + "volume": 12959316.0 + }, + { + "date": "2018-06-21", + "open": 47900.0, + "close": 47050.0, + "high": 47900.0, + "low": 47050.0, + "volume": 10015541.0 + }, + { + "date": "2018-06-22", + "open": 47000.0, + "close": 47250.0, + "high": 47250.0, + "low": 46200.0, + "volume": 10298006.0 + }, + { + "date": "2018-06-25", + "open": 47050.0, + "close": 46650.0, + "high": 47050.0, + "low": 46150.0, + "volume": 10587711.0 + }, + { + "date": "2018-06-26", + "open": 45900.0, + "close": 47000.0, + "high": 47300.0, + "low": 45900.0, + "volume": 11223166.0 + }, + { + "date": "2018-06-27", + "open": 47450.0, + "close": 47950.0, + "high": 48500.0, + "low": 47000.0, + "volume": 15274752.0 + }, + { + "date": "2018-06-28", + "open": 46850.0, + "close": 46800.0, + "high": 47150.0, + "low": 46600.0, + "volume": 12784800.0 + }, + { + "date": "2018-06-29", + "open": 46250.0, + "close": 46650.0, + "high": 47150.0, + "low": 46200.0, + "volume": 14099635.0 + }, + { + "date": "2018-07-02", + "open": 46500.0, + "close": 45550.0, + "high": 47150.0, + "low": 45500.0, + "volume": 13112253.0 + }, + { + "date": "2018-07-03", + "open": 45750.0, + "close": 46150.0, + "high": 46450.0, + "low": 45750.0, + "volume": 10959655.0 + }, + { + "date": "2018-07-04", + "open": 46700.0, + "close": 46250.0, + "high": 47050.0, + "low": 46050.0, + "volume": 8776763.0 + }, + { + "date": "2018-07-05", + "open": 46100.0, + "close": 45950.0, + "high": 46550.0, + "low": 45600.0, + "volume": 7039773.0 + }, + { + "date": "2018-07-06", + "open": 45500.0, + "close": 44900.0, + "high": 45850.0, + "low": 44650.0, + "volume": 17843706.0 + }, + { + "date": "2018-07-09", + "open": 45500.0, + "close": 45600.0, + "high": 46100.0, + "low": 45200.0, + "volume": 11602464.0 + }, + { + "date": "2018-07-10", + "open": 46200.0, + "close": 46300.0, + "high": 46550.0, + "low": 46100.0, + "volume": 10528665.0 + }, + { + "date": "2018-07-11", + "open": 46400.0, + "close": 46000.0, + "high": 46450.0, + "low": 45400.0, + "volume": 11224077.0 + }, + { + "date": "2018-07-12", + "open": 45900.0, + "close": 45500.0, + "high": 46250.0, + "low": 45450.0, + "volume": 11828104.0 + }, + { + "date": "2018-07-13", + "open": 45800.0, + "close": 46500.0, + "high": 46500.0, + "low": 45750.0, + "volume": 11543389.0 + }, + { + "date": "2018-07-16", + "open": 46800.0, + "close": 46050.0, + "high": 46800.0, + "low": 46000.0, + "volume": 7678719.0 + }, + { + "date": "2018-07-17", + "open": 46150.0, + "close": 45850.0, + "high": 46200.0, + "low": 45600.0, + "volume": 8892953.0 + }, + { + "date": "2018-07-18", + "open": 46700.0, + "close": 46550.0, + "high": 47200.0, + "low": 46450.0, + "volume": 10952645.0 + }, + { + "date": "2018-07-19", + "open": 47050.0, + "close": 46900.0, + "high": 47200.0, + "low": 46600.0, + "volume": 9880128.0 + }, + { + "date": "2018-07-20", + "open": 47000.0, + "close": 47450.0, + "high": 47600.0, + "low": 46700.0, + "volume": 10474547.0 + }, + { + "date": "2018-07-23", + "open": 47100.0, + "close": 46500.0, + "high": 47200.0, + "low": 46150.0, + "volume": 10823782.0 + }, + { + "date": "2018-07-24", + "open": 46350.0, + "close": 46150.0, + "high": 46600.0, + "low": 45950.0, + "volume": 8261363.0 + }, + { + "date": "2018-07-25", + "open": 46250.0, + "close": 46150.0, + "high": 46550.0, + "low": 45900.0, + "volume": 7222471.0 + }, + { + "date": "2018-07-26", + "open": 46100.0, + "close": 46900.0, + "high": 47000.0, + "low": 46000.0, + "volume": 7374946.0 + }, + { + "date": "2018-07-27", + "open": 46450.0, + "close": 46900.0, + "high": 47000.0, + "low": 46450.0, + "volume": 4762460.0 + }, + { + "date": "2018-07-30", + "open": 46550.0, + "close": 46500.0, + "high": 46800.0, + "low": 46350.0, + "volume": 5723035.0 + }, + { + "date": "2018-07-31", + "open": 46200.0, + "close": 46250.0, + "high": 46450.0, + "low": 46000.0, + "volume": 8033607.0 + }, + { + "date": "2018-08-01", + "open": 46050.0, + "close": 46550.0, + "high": 46850.0, + "low": 46050.0, + "volume": 7484499.0 + }, + { + "date": "2018-08-02", + "open": 46550.0, + "close": 45550.0, + "high": 46800.0, + "low": 45500.0, + "volume": 8560924.0 + }, + { + "date": "2018-08-03", + "open": 45850.0, + "close": 45750.0, + "high": 45900.0, + "low": 45450.0, + "volume": 8274944.0 + }, + { + "date": "2018-08-06", + "open": 46150.0, + "close": 45800.0, + "high": 46150.0, + "low": 45750.0, + "volume": 6771979.0 + }, + { + "date": "2018-08-07", + "open": 46300.0, + "close": 46700.0, + "high": 46750.0, + "low": 45900.0, + "volume": 9058174.0 + }, + { + "date": "2018-08-08", + "open": 47000.0, + "close": 46800.0, + "high": 47000.0, + "low": 46550.0, + "volume": 6429338.0 + }, + { + "date": "2018-08-09", + "open": 47000.0, + "close": 46900.0, + "high": 47050.0, + "low": 46450.0, + "volume": 12010886.0 + }, + { + "date": "2018-08-10", + "open": 46150.0, + "close": 45400.0, + "high": 46400.0, + "low": 44850.0, + "volume": 16670643.0 + }, + { + "date": "2018-08-13", + "open": 44950.0, + "close": 45050.0, + "high": 45100.0, + "low": 44650.0, + "volume": 9803831.0 + }, + { + "date": "2018-08-14", + "open": 44850.0, + "close": 45150.0, + "high": 45400.0, + "low": 44850.0, + "volume": 6409259.0 + }, + { + "date": "2018-08-16", + "open": 43800.0, + "close": 44250.0, + "high": 44650.0, + "low": 43700.0, + "volume": 10088229.0 + }, + { + "date": "2018-08-17", + "open": 44050.0, + "close": 44100.0, + "high": 44400.0, + "low": 44050.0, + "volume": 6808747.0 + }, + { + "date": "2018-08-20", + "open": 43500.0, + "close": 43850.0, + "high": 44200.0, + "low": 43500.0, + "volume": 7289124.0 + }, + { + "date": "2018-08-21", + "open": 43700.0, + "close": 44800.0, + "high": 44900.0, + "low": 43700.0, + "volume": 9520270.0 + }, + { + "date": "2018-08-22", + "open": 45150.0, + "close": 46100.0, + "high": 46200.0, + "low": 44900.0, + "volume": 11641656.0 + }, + { + "date": "2018-08-23", + "open": 46150.0, + "close": 46200.0, + "high": 46200.0, + "low": 45700.0, + "volume": 6730918.0 + }, + { + "date": "2018-08-24", + "open": 45900.0, + "close": 46150.0, + "high": 46400.0, + "low": 45550.0, + "volume": 6582535.0 + }, + { + "date": "2018-08-27", + "open": 46100.0, + "close": 46300.0, + "high": 46550.0, + "low": 46000.0, + "volume": 5263782.0 + }, + { + "date": "2018-08-28", + "open": 46800.0, + "close": 46550.0, + "high": 46950.0, + "low": 46300.0, + "volume": 7365976.0 + }, + { + "date": "2018-08-29", + "open": 46750.0, + "close": 46800.0, + "high": 46800.0, + "low": 46400.0, + "volume": 5572374.0 + }, + { + "date": "2018-08-30", + "open": 46950.0, + "close": 47650.0, + "high": 47950.0, + "low": 46700.0, + "volume": 12193231.0 + }, + { + "date": "2018-08-31", + "open": 47100.0, + "close": 48450.0, + "high": 48450.0, + "low": 47000.0, + "volume": 13577454.0 + }, + { + "date": "2018-09-03", + "open": 48200.0, + "close": 47450.0, + "high": 48300.0, + "low": 47300.0, + "volume": 8595084.0 + }, + { + "date": "2018-09-04", + "open": 47550.0, + "close": 47650.0, + "high": 47800.0, + "low": 47200.0, + "volume": 6791255.0 + }, + { + "date": "2018-09-05", + "open": 47300.0, + "close": 46600.0, + "high": 47450.0, + "low": 46400.0, + "volume": 9139998.0 + }, + { + "date": "2018-09-06", + "open": 46200.0, + "close": 46100.0, + "high": 46400.0, + "low": 45800.0, + "volume": 9040553.0 + }, + { + "date": "2018-09-07", + "open": 44500.0, + "close": 44900.0, + "high": 45200.0, + "low": 44400.0, + "volume": 18285508.0 + }, + { + "date": "2018-09-10", + "open": 45450.0, + "close": 45500.0, + "high": 45550.0, + "low": 45000.0, + "volume": 9979838.0 + }, + { + "date": "2018-09-11", + "open": 45550.0, + "close": 45050.0, + "high": 45900.0, + "low": 45050.0, + "volume": 9865790.0 + }, + { + "date": "2018-09-12", + "open": 44900.0, + "close": 44550.0, + "high": 45100.0, + "low": 44500.0, + "volume": 12995269.0 + }, + { + "date": "2018-09-13", + "open": 44550.0, + "close": 44050.0, + "high": 44750.0, + "low": 44000.0, + "volume": 18277942.0 + }, + { + "date": "2018-09-14", + "open": 45000.0, + "close": 45850.0, + "high": 45850.0, + "low": 44900.0, + "volume": 12446344.0 + }, + { + "date": "2018-09-17", + "open": 45550.0, + "close": 45150.0, + "high": 45800.0, + "low": 44900.0, + "volume": 8123384.0 + }, + { + "date": "2018-09-18", + "open": 44950.0, + "close": 45500.0, + "high": 45900.0, + "low": 44700.0, + "volume": 9987090.0 + }, + { + "date": "2018-09-19", + "open": 46000.0, + "close": 46150.0, + "high": 46200.0, + "low": 45700.0, + "volume": 9367454.0 + }, + { + "date": "2018-09-20", + "open": 46850.0, + "close": 47250.0, + "high": 47600.0, + "low": 46400.0, + "volume": 13536966.0 + }, + { + "date": "2018-09-21", + "open": 46550.0, + "close": 47400.0, + "high": 47550.0, + "low": 46550.0, + "volume": 14476906.0 + }, + { + "date": "2018-09-27", + "open": 46950.0, + "close": 47500.0, + "high": 47500.0, + "low": 46450.0, + "volume": 15804586.0 + }, + { + "date": "2018-09-28", + "open": 47250.0, + "close": 46450.0, + "high": 47250.0, + "low": 46300.0, + "volume": 11270515.0 + }, + { + "date": "2018-10-01", + "open": 46450.0, + "close": 46350.0, + "high": 46800.0, + "low": 45800.0, + "volume": 6354983.0 + }, + { + "date": "2018-10-02", + "open": 46450.0, + "close": 45700.0, + "high": 46700.0, + "low": 45700.0, + "volume": 6607188.0 + }, + { + "date": "2018-10-04", + "open": 45150.0, + "close": 44700.0, + "high": 45600.0, + "low": 44700.0, + "volume": 11865327.0 + }, + { + "date": "2018-10-05", + "open": 44800.0, + "close": 44700.0, + "high": 45500.0, + "low": 44550.0, + "volume": 10544165.0 + }, + { + "date": "2018-10-08", + "open": 44200.0, + "close": 44950.0, + "high": 45200.0, + "low": 44200.0, + "volume": 6759464.0 + }, + { + "date": "2018-10-10", + "open": 45250.0, + "close": 45300.0, + "high": 45500.0, + "low": 44500.0, + "volume": 10341349.0 + }, + { + "date": "2018-10-11", + "open": 44000.0, + "close": 43100.0, + "high": 44650.0, + "low": 43100.0, + "volume": 19324537.0 + }, + { + "date": "2018-10-12", + "open": 43200.0, + "close": 44000.0, + "high": 44650.0, + "low": 43200.0, + "volume": 12640906.0 + }, + { + "date": "2018-10-15", + "open": 44050.0, + "close": 43800.0, + "high": 44050.0, + "low": 43350.0, + "volume": 7434522.0 + }, + { + "date": "2018-10-16", + "open": 43700.0, + "close": 43600.0, + "high": 44150.0, + "low": 43350.0, + "volume": 6825677.0 + }, + { + "date": "2018-10-17", + "open": 44150.0, + "close": 44150.0, + "high": 44500.0, + "low": 44000.0, + "volume": 8306193.0 + }, + { + "date": "2018-10-18", + "open": 43950.0, + "close": 44050.0, + "high": 44450.0, + "low": 43700.0, + "volume": 8347725.0 + }, + { + "date": "2018-10-19", + "open": 43900.0, + "close": 43900.0, + "high": 44150.0, + "low": 43450.0, + "volume": 7842520.0 + }, + { + "date": "2018-10-22", + "open": 43450.0, + "close": 43550.0, + "high": 43950.0, + "low": 43200.0, + "volume": 8357648.0 + }, + { + "date": "2018-10-23", + "open": 43300.0, + "close": 43050.0, + "high": 43450.0, + "low": 42550.0, + "volume": 9531231.0 + }, + { + "date": "2018-10-24", + "open": 43050.0, + "close": 42550.0, + "high": 43100.0, + "low": 42250.0, + "volume": 13522825.0 + }, + { + "date": "2018-10-25", + "open": 40600.0, + "close": 41000.0, + "high": 41550.0, + "low": 40550.0, + "volume": 19338170.0 + }, + { + "date": "2018-10-26", + "open": 41100.0, + "close": 41000.0, + "high": 41300.0, + "low": 40400.0, + "volume": 14413864.0 + }, + { + "date": "2018-10-29", + "open": 40850.0, + "close": 41400.0, + "high": 41950.0, + "low": 40550.0, + "volume": 14460521.0 + }, + { + "date": "2018-10-30", + "open": 41400.0, + "close": 42350.0, + "high": 43000.0, + "low": 41000.0, + "volume": 14205190.0 + }, + { + "date": "2018-10-31", + "open": 42900.0, + "close": 42400.0, + "high": 43350.0, + "low": 41700.0, + "volume": 17621480.0 + }, + { + "date": "2018-11-01", + "open": 42450.0, + "close": 42150.0, + "high": 42950.0, + "low": 42150.0, + "volume": 13423132.0 + }, + { + "date": "2018-11-02", + "open": 43050.0, + "close": 44150.0, + "high": 44250.0, + "low": 42800.0, + "volume": 16517112.0 + }, + { + "date": "2018-11-05", + "open": 43750.0, + "close": 43800.0, + "high": 43800.0, + "low": 42900.0, + "volume": 9426777.0 + }, + { + "date": "2018-11-06", + "open": 43750.0, + "close": 43750.0, + "high": 43800.0, + "low": 42950.0, + "volume": 7713625.0 + }, + { + "date": "2018-11-07", + "open": 43600.0, + "close": 44000.0, + "high": 44500.0, + "low": 43400.0, + "volume": 11553998.0 + }, + { + "date": "2018-11-08", + "open": 44900.0, + "close": 44050.0, + "high": 45050.0, + "low": 44050.0, + "volume": 12617397.0 + }, + { + "date": "2018-11-09", + "open": 44450.0, + "close": 44300.0, + "high": 44850.0, + "low": 43900.0, + "volume": 7318500.0 + }, + { + "date": "2018-11-12", + "open": 43850.0, + "close": 45200.0, + "high": 45250.0, + "low": 43700.0, + "volume": 8552566.0 + }, + { + "date": "2018-11-13", + "open": 43900.0, + "close": 44500.0, + "high": 44500.0, + "low": 43400.0, + "volume": 9311126.0 + }, + { + "date": "2018-11-14", + "open": 44500.0, + "close": 44100.0, + "high": 44500.0, + "low": 43800.0, + "volume": 6783344.0 + }, + { + "date": "2018-11-15", + "open": 44050.0, + "close": 44250.0, + "high": 44350.0, + "low": 43500.0, + "volume": 5864067.0 + }, + { + "date": "2018-11-16", + "open": 44600.0, + "close": 44000.0, + "high": 44750.0, + "low": 43700.0, + "volume": 7777124.0 + }, + { + "date": "2018-11-19", + "open": 44050.0, + "close": 43650.0, + "high": 44250.0, + "low": 43450.0, + "volume": 7538720.0 + }, + { + "date": "2018-11-20", + "open": 42450.0, + "close": 42800.0, + "high": 43000.0, + "low": 42100.0, + "volume": 9420664.0 + }, + { + "date": "2018-11-21", + "open": 41800.0, + "close": 42100.0, + "high": 42300.0, + "low": 41800.0, + "volume": 10769589.0 + }, + { + "date": "2018-11-22", + "open": 42000.0, + "close": 42450.0, + "high": 42650.0, + "low": 42000.0, + "volume": 5970796.0 + }, + { + "date": "2018-11-23", + "open": 42450.0, + "close": 42400.0, + "high": 42600.0, + "low": 41900.0, + "volume": 5192638.0 + }, + { + "date": "2018-11-26", + "open": 42150.0, + "close": 42600.0, + "high": 42800.0, + "low": 42100.0, + "volume": 6613009.0 + }, + { + "date": "2018-11-27", + "open": 42900.0, + "close": 43050.0, + "high": 43100.0, + "low": 42500.0, + "volume": 8367091.0 + }, + { + "date": "2018-11-28", + "open": 42800.0, + "close": 43150.0, + "high": 43200.0, + "low": 42750.0, + "volume": 6943099.0 + }, + { + "date": "2018-11-29", + "open": 43850.0, + "close": 43150.0, + "high": 43850.0, + "low": 42900.0, + "volume": 8473511.0 + }, + { + "date": "2018-11-30", + "open": 43450.0, + "close": 41850.0, + "high": 44000.0, + "low": 41750.0, + "volume": 19775519.0 + }, + { + "date": "2018-12-03", + "open": 42750.0, + "close": 43250.0, + "high": 43400.0, + "low": 42400.0, + "volume": 12110702.0 + }, + { + "date": "2018-12-04", + "open": 42650.0, + "close": 42150.0, + "high": 42900.0, + "low": 41900.0, + "volume": 14347746.0 + }, + { + "date": "2018-12-05", + "open": 40900.0, + "close": 41450.0, + "high": 41750.0, + "low": 40850.0, + "volume": 12631983.0 + }, + { + "date": "2018-12-06", + "open": 40600.0, + "close": 40500.0, + "high": 41100.0, + "low": 40450.0, + "volume": 14251826.0 + }, + { + "date": "2018-12-07", + "open": 40900.0, + "close": 40950.0, + "high": 41400.0, + "low": 40850.0, + "volume": 11433083.0 + }, + { + "date": "2018-12-10", + "open": 40450.0, + "close": 40200.0, + "high": 40650.0, + "low": 40000.0, + "volume": 14892263.0 + }, + { + "date": "2018-12-11", + "open": 40600.0, + "close": 40250.0, + "high": 40700.0, + "low": 40200.0, + "volume": 10638766.0 + }, + { + "date": "2018-12-12", + "open": 40250.0, + "close": 40450.0, + "high": 40700.0, + "low": 40150.0, + "volume": 12024279.0 + }, + { + "date": "2018-12-13", + "open": 40650.0, + "close": 40000.0, + "high": 40750.0, + "low": 40000.0, + "volume": 26254646.0 + }, + { + "date": "2018-12-14", + "open": 40200.0, + "close": 38950.0, + "high": 40200.0, + "low": 38700.0, + "volume": 19671783.0 + }, + { + "date": "2018-12-17", + "open": 38650.0, + "close": 39150.0, + "high": 39600.0, + "low": 38650.0, + "volume": 11532968.0 + }, + { + "date": "2018-12-18", + "open": 38300.0, + "close": 38900.0, + "high": 39200.0, + "low": 38300.0, + "volume": 11042101.0 + }, + { + "date": "2018-12-19", + "open": 38900.0, + "close": 39100.0, + "high": 39350.0, + "low": 38850.0, + "volume": 9942037.0 + }, + { + "date": "2018-12-20", + "open": 38600.0, + "close": 38650.0, + "high": 39100.0, + "low": 38500.0, + "volume": 11937617.0 + }, + { + "date": "2018-12-21", + "open": 38200.0, + "close": 38650.0, + "high": 38650.0, + "low": 38100.0, + "volume": 14947080.0 + }, + { + "date": "2018-12-24", + "open": 38500.0, + "close": 38800.0, + "high": 39050.0, + "low": 38300.0, + "volume": 9729530.0 + }, + { + "date": "2018-12-26", + "open": 38400.0, + "close": 38350.0, + "high": 38750.0, + "low": 38300.0, + "volume": 12707675.0 + }, + { + "date": "2018-12-27", + "open": 38700.0, + "close": 38250.0, + "high": 38800.0, + "low": 38100.0, + "volume": 10510643.0 + }, + { + "date": "2018-12-28", + "open": 38250.0, + "close": 38700.0, + "high": 38900.0, + "low": 38200.0, + "volume": 9900267.0 + }, + { + "date": "2019-01-02", + "open": 39400.0, + "close": 38750.0, + "high": 39400.0, + "low": 38550.0, + "volume": 7847664.0 + }, + { + "date": "2019-01-03", + "open": 38300.0, + "close": 37600.0, + "high": 38550.0, + "low": 37450.0, + "volume": 12471493.0 + }, + { + "date": "2019-01-04", + "open": 37450.0, + "close": 37450.0, + "high": 37600.0, + "low": 36850.0, + "volume": 14108958.0 + }, + { + "date": "2019-01-07", + "open": 38000.0, + "close": 38750.0, + "high": 38900.0, + "low": 37800.0, + "volume": 12748997.0 + }, + { + "date": "2019-01-08", + "open": 38000.0, + "close": 38100.0, + "high": 39200.0, + "low": 37950.0, + "volume": 12756554.0 + }, + { + "date": "2019-01-09", + "open": 38650.0, + "close": 39600.0, + "high": 39600.0, + "low": 38300.0, + "volume": 17452708.0 + }, + { + "date": "2019-01-10", + "open": 40000.0, + "close": 39800.0, + "high": 40150.0, + "low": 39600.0, + "volume": 14731699.0 + }, + { + "date": "2019-01-11", + "open": 40350.0, + "close": 40500.0, + "high": 40550.0, + "low": 39950.0, + "volume": 11661063.0 + }, + { + "date": "2019-01-14", + "open": 40450.0, + "close": 40050.0, + "high": 40700.0, + "low": 39850.0, + "volume": 11984996.0 + }, + { + "date": "2019-01-15", + "open": 40050.0, + "close": 41100.0, + "high": 41100.0, + "low": 39850.0, + "volume": 11492756.0 + }, + { + "date": "2019-01-16", + "open": 41150.0, + "close": 41450.0, + "high": 41450.0, + "low": 40700.0, + "volume": 8491595.0 + }, + { + "date": "2019-01-17", + "open": 41700.0, + "close": 41950.0, + "high": 42100.0, + "low": 41450.0, + "volume": 11736903.0 + }, + { + "date": "2019-01-18", + "open": 42000.0, + "close": 42300.0, + "high": 42400.0, + "low": 41950.0, + "volume": 11029256.0 + }, + { + "date": "2019-01-21", + "open": 42700.0, + "close": 42750.0, + "high": 42750.0, + "low": 41900.0, + "volume": 11355701.0 + }, + { + "date": "2019-01-22", + "open": 42750.0, + "close": 42150.0, + "high": 42850.0, + "low": 41850.0, + "volume": 9964356.0 + }, + { + "date": "2019-01-23", + "open": 41350.0, + "close": 42000.0, + "high": 42250.0, + "low": 41350.0, + "volume": 11071079.0 + }, + { + "date": "2019-01-24", + "open": 43050.0, + "close": 43050.0, + "high": 43100.0, + "low": 42350.0, + "volume": 14747623.0 + }, + { + "date": "2019-01-25", + "open": 44300.0, + "close": 44750.0, + "high": 44750.0, + "low": 43750.0, + "volume": 22789395.0 + }, + { + "date": "2019-01-28", + "open": 45000.0, + "close": 45050.0, + "high": 45500.0, + "low": 44600.0, + "volume": 17998914.0 + }, + { + "date": "2019-01-29", + "open": 45050.0, + "close": 45500.0, + "high": 45500.0, + "low": 44350.0, + "volume": 16215017.0 + }, + { + "date": "2019-01-30", + "open": 44800.0, + "close": 46400.0, + "high": 46400.0, + "low": 44800.0, + "volume": 17505980.0 + }, + { + "date": "2019-01-31", + "open": 46650.0, + "close": 46150.0, + "high": 47050.0, + "low": 46150.0, + "volume": 21621145.0 + }, + { + "date": "2019-02-01", + "open": 46650.0, + "close": 46350.0, + "high": 46950.0, + "low": 46250.0, + "volume": 13832454.0 + }, + { + "date": "2019-02-07", + "open": 46800.0, + "close": 46200.0, + "high": 47100.0, + "low": 46200.0, + "volume": 15872001.0 + }, + { + "date": "2019-02-08", + "open": 45700.0, + "close": 44800.0, + "high": 45700.0, + "low": 44650.0, + "volume": 12689196.0 + }, + { + "date": "2019-02-11", + "open": 44500.0, + "close": 45000.0, + "high": 45000.0, + "low": 44250.0, + "volume": 11125044.0 + }, + { + "date": "2019-02-12", + "open": 44650.0, + "close": 46050.0, + "high": 46250.0, + "low": 44650.0, + "volume": 13184367.0 + }, + { + "date": "2019-02-13", + "open": 46400.0, + "close": 46200.0, + "high": 46700.0, + "low": 46000.0, + "volume": 11299738.0 + }, + { + "date": "2019-02-14", + "open": 46600.0, + "close": 47500.0, + "high": 47500.0, + "low": 46150.0, + "volume": 17259341.0 + }, + { + "date": "2019-02-15", + "open": 46750.0, + "close": 46050.0, + "high": 46850.0, + "low": 45650.0, + "volume": 10554643.0 + }, + { + "date": "2019-02-18", + "open": 46500.0, + "close": 46200.0, + "high": 46850.0, + "low": 45850.0, + "volume": 8183728.0 + }, + { + "date": "2019-02-19", + "open": 45850.0, + "close": 45950.0, + "high": 46150.0, + "low": 45450.0, + "volume": 6741395.0 + }, + { + "date": "2019-02-20", + "open": 46750.0, + "close": 46900.0, + "high": 47100.0, + "low": 46500.0, + "volume": 11506720.0 + }, + { + "date": "2019-02-21", + "open": 46500.0, + "close": 46950.0, + "high": 47200.0, + "low": 46200.0, + "volume": 8694009.0 + }, + { + "date": "2019-02-22", + "open": 46500.0, + "close": 47150.0, + "high": 47150.0, + "low": 46450.0, + "volume": 6895772.0 + }, + { + "date": "2019-02-25", + "open": 47400.0, + "close": 47350.0, + "high": 47550.0, + "low": 47050.0, + "volume": 7484716.0 + }, + { + "date": "2019-02-26", + "open": 47350.0, + "close": 46750.0, + "high": 47450.0, + "low": 46500.0, + "volume": 7985547.0 + }, + { + "date": "2019-02-27", + "open": 47000.0, + "close": 46750.0, + "high": 47250.0, + "low": 46750.0, + "volume": 8045211.0 + }, + { + "date": "2019-02-28", + "open": 46400.0, + "close": 45100.0, + "high": 46500.0, + "low": 45100.0, + "volume": 23569321.0 + }, + { + "date": "2019-03-04", + "open": 46000.0, + "close": 44850.0, + "high": 46100.0, + "low": 44800.0, + "volume": 12926539.0 + }, + { + "date": "2019-03-05", + "open": 44600.0, + "close": 44250.0, + "high": 45100.0, + "low": 44150.0, + "volume": 10612405.0 + }, + { + "date": "2019-03-06", + "open": 44000.0, + "close": 44000.0, + "high": 44300.0, + "low": 43700.0, + "volume": 10202544.0 + }, + { + "date": "2019-03-07", + "open": 43400.0, + "close": 44450.0, + "high": 44950.0, + "low": 43400.0, + "volume": 11049749.0 + }, + { + "date": "2019-03-08", + "open": 44450.0, + "close": 43800.0, + "high": 44800.0, + "low": 43800.0, + "volume": 7729069.0 + }, + { + "date": "2019-03-11", + "open": 44400.0, + "close": 43650.0, + "high": 44450.0, + "low": 43650.0, + "volume": 10717408.0 + }, + { + "date": "2019-03-12", + "open": 44300.0, + "close": 44650.0, + "high": 44950.0, + "low": 44150.0, + "volume": 11431977.0 + }, + { + "date": "2019-03-13", + "open": 44250.0, + "close": 43850.0, + "high": 44450.0, + "low": 43700.0, + "volume": 8108343.0 + }, + { + "date": "2019-03-14", + "open": 43700.0, + "close": 43850.0, + "high": 44300.0, + "low": 43550.0, + "volume": 18039161.0 + }, + { + "date": "2019-03-15", + "open": 43800.0, + "close": 44200.0, + "high": 44250.0, + "low": 43700.0, + "volume": 16814163.0 + }, + { + "date": "2019-03-18", + "open": 43950.0, + "close": 43700.0, + "high": 44150.0, + "low": 43450.0, + "volume": 8188876.0 + }, + { + "date": "2019-03-19", + "open": 43750.0, + "close": 43900.0, + "high": 43900.0, + "low": 43550.0, + "volume": 7609563.0 + }, + { + "date": "2019-03-20", + "open": 43800.0, + "close": 44050.0, + "high": 44200.0, + "low": 43100.0, + "volume": 9846242.0 + }, + { + "date": "2019-03-21", + "open": 44600.0, + "close": 45850.0, + "high": 46250.0, + "low": 44050.0, + "volume": 21138016.0 + }, + { + "date": "2019-03-22", + "open": 46850.0, + "close": 46550.0, + "high": 47000.0, + "low": 46250.0, + "volume": 12535911.0 + }, + { + "date": "2019-03-25", + "open": 45300.0, + "close": 45500.0, + "high": 45650.0, + "low": 44800.0, + "volume": 8699728.0 + }, + { + "date": "2019-03-26", + "open": 45500.0, + "close": 45250.0, + "high": 45700.0, + "low": 44900.0, + "volume": 9729811.0 + }, + { + "date": "2019-03-27", + "open": 44750.0, + "close": 45350.0, + "high": 45600.0, + "low": 44250.0, + "volume": 9568081.0 + }, + { + "date": "2019-03-28", + "open": 44950.0, + "close": 44850.0, + "high": 45200.0, + "low": 44300.0, + "volume": 6821306.0 + }, + { + "date": "2019-03-29", + "open": 44500.0, + "close": 44650.0, + "high": 44900.0, + "low": 44200.0, + "volume": 11491713.0 + }, + { + "date": "2019-04-01", + "open": 45200.0, + "close": 45050.0, + "high": 45450.0, + "low": 44850.0, + "volume": 7362129.0 + }, + { + "date": "2019-04-02", + "open": 45550.0, + "close": 45750.0, + "high": 46100.0, + "low": 45350.0, + "volume": 9480688.0 + }, + { + "date": "2019-04-03", + "open": 46750.0, + "close": 46600.0, + "high": 46750.0, + "low": 45800.0, + "volume": 12436570.0 + }, + { + "date": "2019-04-04", + "open": 46150.0, + "close": 46950.0, + "high": 47100.0, + "low": 46150.0, + "volume": 12650168.0 + }, + { + "date": "2019-04-05", + "open": 46950.0, + "close": 46850.0, + "high": 47550.0, + "low": 46600.0, + "volume": 8546339.0 + }, + { + "date": "2019-04-08", + "open": 47250.0, + "close": 46650.0, + "high": 47250.0, + "low": 46150.0, + "volume": 8507909.0 + }, + { + "date": "2019-04-09", + "open": 46700.0, + "close": 46650.0, + "high": 46950.0, + "low": 46200.0, + "volume": 6878761.0 + }, + { + "date": "2019-04-10", + "open": 46400.0, + "close": 46700.0, + "high": 46700.0, + "low": 46050.0, + "volume": 11883995.0 + }, + { + "date": "2019-04-11", + "open": 46700.0, + "close": 46250.0, + "high": 46800.0, + "low": 46150.0, + "volume": 13697399.0 + }, + { + "date": "2019-04-12", + "open": 46050.0, + "close": 46850.0, + "high": 46900.0, + "low": 46000.0, + "volume": 7668936.0 + }, + { + "date": "2019-04-15", + "open": 47150.0, + "close": 47050.0, + "high": 47500.0, + "low": 47000.0, + "volume": 8733019.0 + }, + { + "date": "2019-04-16", + "open": 47400.0, + "close": 47250.0, + "high": 47400.0, + "low": 46800.0, + "volume": 7730881.0 + }, + { + "date": "2019-04-17", + "open": 47300.0, + "close": 47050.0, + "high": 47600.0, + "low": 47000.0, + "volume": 5513658.0 + }, + { + "date": "2019-04-18", + "open": 47200.0, + "close": 45600.0, + "high": 47250.0, + "low": 45500.0, + "volume": 12808747.0 + }, + { + "date": "2019-04-19", + "open": 45750.0, + "close": 45300.0, + "high": 46000.0, + "low": 45250.0, + "volume": 8479710.0 + }, + { + "date": "2019-04-22", + "open": 45400.0, + "close": 45350.0, + "high": 45900.0, + "low": 45100.0, + "volume": 6006957.0 + }, + { + "date": "2019-04-23", + "open": 45050.0, + "close": 45200.0, + "high": 45500.0, + "low": 45000.0, + "volume": 6920566.0 + }, + { + "date": "2019-04-24", + "open": 45400.0, + "close": 44750.0, + "high": 45650.0, + "low": 44150.0, + "volume": 13299267.0 + }, + { + "date": "2019-04-25", + "open": 44250.0, + "close": 44650.0, + "high": 45000.0, + "low": 44100.0, + "volume": 10868965.0 + }, + { + "date": "2019-04-26", + "open": 44200.0, + "close": 44850.0, + "high": 45000.0, + "low": 43800.0, + "volume": 9739982.0 + }, + { + "date": "2019-04-29", + "open": 45150.0, + "close": 46150.0, + "high": 46150.0, + "low": 45100.0, + "volume": 8777517.0 + }, + { + "date": "2019-04-30", + "open": 46000.0, + "close": 45850.0, + "high": 46300.0, + "low": 45350.0, + "volume": 11121273.0 + }, + { + "date": "2019-05-02", + "open": 45500.0, + "close": 45900.0, + "high": 46150.0, + "low": 45400.0, + "volume": 8625126.0 + }, + { + "date": "2019-05-03", + "open": 45900.0, + "close": 45300.0, + "high": 46050.0, + "low": 45300.0, + "volume": 6562916.0 + }, + { + "date": "2019-05-07", + "open": 45250.0, + "close": 44850.0, + "high": 45300.0, + "low": 44400.0, + "volume": 12014907.0 + }, + { + "date": "2019-05-08", + "open": 44300.0, + "close": 44250.0, + "high": 44850.0, + "low": 44200.0, + "volume": 10398754.0 + }, + { + "date": "2019-05-09", + "open": 43900.0, + "close": 42450.0, + "high": 44250.0, + "low": 42450.0, + "volume": 23029718.0 + }, + { + "date": "2019-05-10", + "open": 42600.0, + "close": 42900.0, + "high": 43450.0, + "low": 42450.0, + "volume": 14579512.0 + }, + { + "date": "2019-05-13", + "open": 42500.0, + "close": 42650.0, + "high": 43200.0, + "low": 42350.0, + "volume": 7635079.0 + }, + { + "date": "2019-05-14", + "open": 41300.0, + "close": 42650.0, + "high": 43100.0, + "low": 41300.0, + "volume": 11563730.0 + }, + { + "date": "2019-05-15", + "open": 42700.0, + "close": 42550.0, + "high": 43050.0, + "low": 42550.0, + "volume": 7670185.0 + }, + { + "date": "2019-05-16", + "open": 42350.0, + "close": 41550.0, + "high": 42400.0, + "low": 41350.0, + "volume": 13687828.0 + }, + { + "date": "2019-05-17", + "open": 41950.0, + "close": 41200.0, + "high": 42050.0, + "low": 40850.0, + "volume": 13357951.0 + }, + { + "date": "2019-05-20", + "open": 41650.0, + "close": 42000.0, + "high": 42100.0, + "low": 41550.0, + "volume": 15752397.0 + }, + { + "date": "2019-05-21", + "open": 42600.0, + "close": 43150.0, + "high": 43950.0, + "low": 42350.0, + "volume": 18812133.0 + }, + { + "date": "2019-05-22", + "open": 43700.0, + "close": 43500.0, + "high": 43800.0, + "low": 42400.0, + "volume": 11033339.0 + }, + { + "date": "2019-05-23", + "open": 43900.0, + "close": 43850.0, + "high": 44000.0, + "low": 43250.0, + "volume": 12259006.0 + }, + { + "date": "2019-05-24", + "open": 43800.0, + "close": 42700.0, + "high": 43800.0, + "low": 42400.0, + "volume": 13966305.0 + }, + { + "date": "2019-05-27", + "open": 42500.0, + "close": 42650.0, + "high": 43000.0, + "low": 42350.0, + "volume": 8066669.0 + }, + { + "date": "2019-05-28", + "open": 42550.0, + "close": 42550.0, + "high": 42950.0, + "low": 42150.0, + "volume": 24506881.0 + }, + { + "date": "2019-05-29", + "open": 41850.0, + "close": 41800.0, + "high": 42100.0, + "low": 41300.0, + "volume": 14930618.0 + }, + { + "date": "2019-05-30", + "open": 42200.0, + "close": 42550.0, + "high": 42700.0, + "low": 42150.0, + "volume": 11766018.0 + }, + { + "date": "2019-05-31", + "open": 42600.0, + "close": 42500.0, + "high": 42800.0, + "low": 42150.0, + "volume": 11365999.0 + }, + { + "date": "2019-06-03", + "open": 42950.0, + "close": 43800.0, + "high": 43900.0, + "low": 42500.0, + "volume": 15466580.0 + }, + { + "date": "2019-06-04", + "open": 43400.0, + "close": 43450.0, + "high": 43700.0, + "low": 43000.0, + "volume": 9913497.0 + }, + { + "date": "2019-06-05", + "open": 44050.0, + "close": 43900.0, + "high": 44200.0, + "low": 43700.0, + "volume": 12464135.0 + }, + { + "date": "2019-06-07", + "open": 43600.0, + "close": 44200.0, + "high": 44350.0, + "low": 43450.0, + "volume": 11683682.0 + }, + { + "date": "2019-06-10", + "open": 44300.0, + "close": 44800.0, + "high": 44850.0, + "low": 44050.0, + "volume": 8792182.0 + }, + { + "date": "2019-06-11", + "open": 44800.0, + "close": 44850.0, + "high": 45000.0, + "low": 44550.0, + "volume": 6664872.0 + }, + { + "date": "2019-06-12", + "open": 44800.0, + "close": 44600.0, + "high": 45050.0, + "low": 44300.0, + "volume": 8607439.0 + }, + { + "date": "2019-06-13", + "open": 44200.0, + "close": 43750.0, + "high": 44400.0, + "low": 43400.0, + "volume": 16906541.0 + }, + { + "date": "2019-06-14", + "open": 43750.0, + "close": 44000.0, + "high": 44150.0, + "low": 43300.0, + "volume": 9322873.0 + }, + { + "date": "2019-06-17", + "open": 43750.0, + "close": 43900.0, + "high": 44050.0, + "low": 43400.0, + "volume": 11890424.0 + }, + { + "date": "2019-06-18", + "open": 43750.0, + "close": 44350.0, + "high": 44500.0, + "low": 43650.0, + "volume": 7994928.0 + }, + { + "date": "2019-06-19", + "open": 45450.0, + "close": 45350.0, + "high": 45450.0, + "low": 45000.0, + "volume": 10417690.0 + }, + { + "date": "2019-06-20", + "open": 44850.0, + "close": 45500.0, + "high": 45500.0, + "low": 44850.0, + "volume": 7147785.0 + }, + { + "date": "2019-06-21", + "open": 45750.0, + "close": 45700.0, + "high": 45800.0, + "low": 45200.0, + "volume": 9454913.0 + }, + { + "date": "2019-06-24", + "open": 45200.0, + "close": 45500.0, + "high": 45800.0, + "low": 45200.0, + "volume": 6085066.0 + }, + { + "date": "2019-06-25", + "open": 45200.0, + "close": 45600.0, + "high": 45800.0, + "low": 45200.0, + "volume": 7076774.0 + }, + { + "date": "2019-06-26", + "open": 45800.0, + "close": 45700.0, + "high": 46000.0, + "low": 45600.0, + "volume": 9226097.0 + }, + { + "date": "2019-06-27", + "open": 46000.0, + "close": 46500.0, + "high": 46600.0, + "low": 45750.0, + "volume": 12603534.0 + }, + { + "date": "2019-06-28", + "open": 47000.0, + "close": 47000.0, + "high": 47000.0, + "low": 46700.0, + "volume": 12949231.0 + }, + { + "date": "2019-07-01", + "open": 47350.0, + "close": 46600.0, + "high": 47400.0, + "low": 46250.0, + "volume": 11383522.0 + }, + { + "date": "2019-07-02", + "open": 46200.0, + "close": 46250.0, + "high": 46900.0, + "low": 45850.0, + "volume": 8463073.0 + }, + { + "date": "2019-07-03", + "open": 45750.0, + "close": 45400.0, + "high": 46350.0, + "low": 45200.0, + "volume": 9669368.0 + }, + { + "date": "2019-07-04", + "open": 45250.0, + "close": 46000.0, + "high": 46200.0, + "low": 45250.0, + "volume": 6365573.0 + }, + { + "date": "2019-07-05", + "open": 45950.0, + "close": 45650.0, + "high": 45950.0, + "low": 45250.0, + "volume": 7235395.0 + }, + { + "date": "2019-07-08", + "open": 44750.0, + "close": 44400.0, + "high": 44800.0, + "low": 44350.0, + "volume": 7823843.0 + }, + { + "date": "2019-07-09", + "open": 44850.0, + "close": 45100.0, + "high": 45450.0, + "low": 44700.0, + "volume": 7646421.0 + }, + { + "date": "2019-07-10", + "open": 45550.0, + "close": 45550.0, + "high": 46150.0, + "low": 45500.0, + "volume": 9253930.0 + }, + { + "date": "2019-07-11", + "open": 46350.0, + "close": 46200.0, + "high": 46550.0, + "low": 46150.0, + "volume": 10989751.0 + }, + { + "date": "2019-07-12", + "open": 46350.0, + "close": 46300.0, + "high": 46400.0, + "low": 45800.0, + "volume": 5245804.0 + }, + { + "date": "2019-07-15", + "open": 45950.0, + "close": 46450.0, + "high": 46650.0, + "low": 45750.0, + "volume": 4717226.0 + }, + { + "date": "2019-07-16", + "open": 46450.0, + "close": 46850.0, + "high": 46850.0, + "low": 46300.0, + "volume": 7407824.0 + }, + { + "date": "2019-07-17", + "open": 46150.0, + "close": 46050.0, + "high": 46350.0, + "low": 45950.0, + "volume": 5216602.0 + }, + { + "date": "2019-07-18", + "open": 46450.0, + "close": 46100.0, + "high": 46450.0, + "low": 45650.0, + "volume": 5143554.0 + }, + { + "date": "2019-07-19", + "open": 46650.0, + "close": 46800.0, + "high": 46950.0, + "low": 46600.0, + "volume": 8819393.0 + }, + { + "date": "2019-07-22", + "open": 46800.0, + "close": 47200.0, + "high": 47300.0, + "low": 46600.0, + "volume": 9009109.0 + }, + { + "date": "2019-07-23", + "open": 47350.0, + "close": 47300.0, + "high": 47550.0, + "low": 47050.0, + "volume": 9061381.0 + }, + { + "date": "2019-07-24", + "open": 47100.0, + "close": 46400.0, + "high": 47150.0, + "low": 46250.0, + "volume": 8756522.0 + }, + { + "date": "2019-07-25", + "open": 47150.0, + "close": 47200.0, + "high": 47200.0, + "low": 46600.0, + "volume": 8408838.0 + }, + { + "date": "2019-07-26", + "open": 46650.0, + "close": 47150.0, + "high": 47150.0, + "low": 46550.0, + "volume": 7873886.0 + }, + { + "date": "2019-07-29", + "open": 46800.0, + "close": 46100.0, + "high": 47050.0, + "low": 46000.0, + "volume": 6856846.0 + }, + { + "date": "2019-07-30", + "open": 46300.0, + "close": 46550.0, + "high": 46850.0, + "low": 46300.0, + "volume": 5551014.0 + }, + { + "date": "2019-07-31", + "open": 46200.0, + "close": 45350.0, + "high": 46600.0, + "low": 45000.0, + "volume": 12872916.0 + }, + { + "date": "2019-08-01", + "open": 44900.0, + "close": 45200.0, + "high": 45500.0, + "low": 44850.0, + "volume": 7811181.0 + }, + { + "date": "2019-08-02", + "open": 44550.0, + "close": 44950.0, + "high": 45500.0, + "low": 44300.0, + "volume": 12151374.0 + }, + { + "date": "2019-08-05", + "open": 44350.0, + "close": 43950.0, + "high": 44600.0, + "low": 43600.0, + "volume": 14214086.0 + }, + { + "date": "2019-08-06", + "open": 42500.0, + "close": 43500.0, + "high": 43800.0, + "low": 42500.0, + "volume": 15083824.0 + }, + { + "date": "2019-08-07", + "open": 43600.0, + "close": 43200.0, + "high": 43900.0, + "low": 43100.0, + "volume": 10002533.0 + }, + { + "date": "2019-08-08", + "open": 43250.0, + "close": 42650.0, + "high": 43500.0, + "low": 42650.0, + "volume": 16926881.0 + }, + { + "date": "2019-08-09", + "open": 43250.0, + "close": 43150.0, + "high": 43350.0, + "low": 43050.0, + "volume": 9685147.0 + }, + { + "date": "2019-08-12", + "open": 44000.0, + "close": 43700.0, + "high": 44000.0, + "low": 43550.0, + "volume": 8466169.0 + }, + { + "date": "2019-08-13", + "open": 43500.0, + "close": 43000.0, + "high": 43500.0, + "low": 42950.0, + "volume": 7276979.0 + }, + { + "date": "2019-08-14", + "open": 43900.0, + "close": 43700.0, + "high": 44250.0, + "low": 43500.0, + "volume": 8750135.0 + }, + { + "date": "2019-08-16", + "open": 43800.0, + "close": 43900.0, + "high": 43900.0, + "low": 43300.0, + "volume": 9528115.0 + }, + { + "date": "2019-08-19", + "open": 44350.0, + "close": 43600.0, + "high": 44350.0, + "low": 43500.0, + "volume": 6014218.0 + }, + { + "date": "2019-08-20", + "open": 43950.0, + "close": 44450.0, + "high": 44600.0, + "low": 43550.0, + "volume": 8434205.0 + }, + { + "date": "2019-08-21", + "open": 44350.0, + "close": 44500.0, + "high": 44800.0, + "low": 44150.0, + "volume": 6571717.0 + }, + { + "date": "2019-08-22", + "open": 44500.0, + "close": 44050.0, + "high": 44700.0, + "low": 43850.0, + "volume": 8061177.0 + }, + { + "date": "2019-08-23", + "open": 43800.0, + "close": 43950.0, + "high": 44200.0, + "low": 43650.0, + "volume": 5017381.0 + }, + { + "date": "2019-08-26", + "open": 43050.0, + "close": 43600.0, + "high": 43800.0, + "low": 42950.0, + "volume": 7954949.0 + }, + { + "date": "2019-08-27", + "open": 43650.0, + "close": 44050.0, + "high": 44200.0, + "low": 43600.0, + "volume": 16883932.0 + }, + { + "date": "2019-08-28", + "open": 44100.0, + "close": 44150.0, + "high": 44400.0, + "low": 43750.0, + "volume": 5758333.0 + }, + { + "date": "2019-08-29", + "open": 44200.0, + "close": 43400.0, + "high": 44200.0, + "low": 43050.0, + "volume": 10768862.0 + }, + { + "date": "2019-08-30", + "open": 43750.0, + "close": 44000.0, + "high": 44300.0, + "low": 43750.0, + "volume": 9899073.0 + }, + { + "date": "2019-09-02", + "open": 44850.0, + "close": 43800.0, + "high": 44850.0, + "low": 43650.0, + "volume": 7185537.0 + }, + { + "date": "2019-09-03", + "open": 43550.0, + "close": 43250.0, + "high": 43650.0, + "low": 43100.0, + "volume": 9774941.0 + }, + { + "date": "2019-09-04", + "open": 43250.0, + "close": 44100.0, + "high": 44100.0, + "low": 43150.0, + "volume": 12441837.0 + }, + { + "date": "2019-09-05", + "open": 44800.0, + "close": 45700.0, + "high": 46100.0, + "low": 44450.0, + "volume": 18297430.0 + }, + { + "date": "2019-09-06", + "open": 46500.0, + "close": 46300.0, + "high": 46500.0, + "low": 45850.0, + "volume": 9896562.0 + }, + { + "date": "2019-09-09", + "open": 46450.0, + "close": 46900.0, + "high": 47000.0, + "low": 46300.0, + "volume": 9434157.0 + }, + { + "date": "2019-09-10", + "open": 47100.0, + "close": 47000.0, + "high": 47200.0, + "low": 46550.0, + "volume": 9231792.0 + }, + { + "date": "2019-09-11", + "open": 47300.0, + "close": 47150.0, + "high": 47400.0, + "low": 46800.0, + "volume": 16141619.0 + }, + { + "date": "2019-09-16", + "open": 47000.0, + "close": 47100.0, + "high": 47100.0, + "low": 46400.0, + "volume": 15550926.0 + }, + { + "date": "2019-09-17", + "open": 47000.0, + "close": 46900.0, + "high": 47100.0, + "low": 46800.0, + "volume": 7006280.0 + }, + { + "date": "2019-09-18", + "open": 46900.0, + "close": 47700.0, + "high": 47700.0, + "low": 46800.0, + "volume": 10413027.0 + }, + { + "date": "2019-09-19", + "open": 48050.0, + "close": 49150.0, + "high": 49200.0, + "low": 47850.0, + "volume": 16461413.0 + }, + { + "date": "2019-09-20", + "open": 49400.0, + "close": 49200.0, + "high": 49600.0, + "low": 49100.0, + "volume": 15460210.0 + }, + { + "date": "2019-09-23", + "open": 49250.0, + "close": 49300.0, + "high": 49300.0, + "low": 49000.0, + "volume": 7568553.0 + }, + { + "date": "2019-09-24", + "open": 49050.0, + "close": 49500.0, + "high": 49650.0, + "low": 48850.0, + "volume": 7871955.0 + }, + { + "date": "2019-09-25", + "open": 49200.0, + "close": 48900.0, + "high": 49350.0, + "low": 48800.0, + "volume": 9187141.0 + }, + { + "date": "2019-09-26", + "open": 49000.0, + "close": 49200.0, + "high": 49250.0, + "low": 48900.0, + "volume": 8494756.0 + }, + { + "date": "2019-09-27", + "open": 48000.0, + "close": 48400.0, + "high": 48700.0, + "low": 48000.0, + "volume": 8048041.0 + }, + { + "date": "2019-09-30", + "open": 48050.0, + "close": 49050.0, + "high": 49250.0, + "low": 47900.0, + "volume": 9497119.0 + }, + { + "date": "2019-10-01", + "open": 48900.0, + "close": 48850.0, + "high": 49100.0, + "low": 48650.0, + "volume": 6206035.0 + }, + { + "date": "2019-10-02", + "open": 48350.0, + "close": 47600.0, + "high": 48400.0, + "low": 47600.0, + "volume": 8382463.0 + }, + { + "date": "2019-10-04", + "open": 47400.0, + "close": 48000.0, + "high": 48650.0, + "low": 47350.0, + "volume": 9331695.0 + }, + { + "date": "2019-10-07", + "open": 48350.0, + "close": 47750.0, + "high": 48700.0, + "low": 47650.0, + "volume": 7047273.0 + }, + { + "date": "2019-10-08", + "open": 47900.0, + "close": 48900.0, + "high": 49000.0, + "low": 47600.0, + "volume": 14239367.0 + }, + { + "date": "2019-10-10", + "open": 48200.0, + "close": 48550.0, + "high": 49200.0, + "low": 48000.0, + "volume": 18639855.0 + }, + { + "date": "2019-10-11", + "open": 49000.0, + "close": 49150.0, + "high": 49450.0, + "low": 48800.0, + "volume": 7783275.0 + }, + { + "date": "2019-10-14", + "open": 50000.0, + "close": 50000.0, + "high": 50300.0, + "low": 49850.0, + "volume": 11130635.0 + }, + { + "date": "2019-10-15", + "open": 49900.0, + "close": 50100.0, + "high": 50200.0, + "low": 49900.0, + "volume": 6058105.0 + }, + { + "date": "2019-10-16", + "open": 50700.0, + "close": 50700.0, + "high": 50900.0, + "low": 50400.0, + "volume": 9136282.0 + }, + { + "date": "2019-10-17", + "open": 50500.0, + "close": 50500.0, + "high": 50600.0, + "low": 50100.0, + "volume": 6701380.0 + }, + { + "date": "2019-10-18", + "open": 50300.0, + "close": 49900.0, + "high": 50900.0, + "low": 49650.0, + "volume": 8483106.0 + }, + { + "date": "2019-10-21", + "open": 49900.0, + "close": 50300.0, + "high": 50400.0, + "low": 49800.0, + "volume": 4406531.0 + }, + { + "date": "2019-10-22", + "open": 50800.0, + "close": 51200.0, + "high": 51500.0, + "low": 50700.0, + "volume": 10898729.0 + }, + { + "date": "2019-10-23", + "open": 51300.0, + "close": 51200.0, + "high": 51500.0, + "low": 50800.0, + "volume": 8663880.0 + }, + { + "date": "2019-10-24", + "open": 52500.0, + "close": 50700.0, + "high": 52500.0, + "low": 50500.0, + "volume": 21185785.0 + }, + { + "date": "2019-10-25", + "open": 50800.0, + "close": 50900.0, + "high": 51200.0, + "low": 50500.0, + "volume": 7879897.0 + }, + { + "date": "2019-10-28", + "open": 50700.0, + "close": 51300.0, + "high": 51500.0, + "low": 50700.0, + "volume": 6431522.0 + }, + { + "date": "2019-10-29", + "open": 51400.0, + "close": 51100.0, + "high": 51700.0, + "low": 50800.0, + "volume": 7581629.0 + }, + { + "date": "2019-10-30", + "open": 50700.0, + "close": 50400.0, + "high": 50800.0, + "low": 50200.0, + "volume": 8959435.0 + }, + { + "date": "2019-10-31", + "open": 51000.0, + "close": 50400.0, + "high": 51400.0, + "low": 50300.0, + "volume": 10304777.0 + }, + { + "date": "2019-11-01", + "open": 50600.0, + "close": 51200.0, + "high": 51200.0, + "low": 50400.0, + "volume": 8467846.0 + }, + { + "date": "2019-11-04", + "open": 51700.0, + "close": 52300.0, + "high": 52300.0, + "low": 51400.0, + "volume": 13012411.0 + }, + { + "date": "2019-11-05", + "open": 52400.0, + "close": 52700.0, + "high": 52700.0, + "low": 52100.0, + "volume": 10581034.0 + }, + { + "date": "2019-11-06", + "open": 52900.0, + "close": 53300.0, + "high": 53500.0, + "low": 52700.0, + "volume": 14361133.0 + }, + { + "date": "2019-11-07", + "open": 53400.0, + "close": 52900.0, + "high": 53400.0, + "low": 52400.0, + "volume": 9257116.0 + }, + { + "date": "2019-11-08", + "open": 53200.0, + "close": 52100.0, + "high": 53300.0, + "low": 52000.0, + "volume": 11603290.0 + }, + { + "date": "2019-11-11", + "open": 52200.0, + "close": 51600.0, + "high": 52200.0, + "low": 51400.0, + "volume": 8185952.0 + }, + { + "date": "2019-11-12", + "open": 51800.0, + "close": 52600.0, + "high": 52600.0, + "low": 51600.0, + "volume": 6576148.0 + }, + { + "date": "2019-11-13", + "open": 52500.0, + "close": 52500.0, + "high": 52500.0, + "low": 52000.0, + "volume": 6225196.0 + }, + { + "date": "2019-11-14", + "open": 51900.0, + "close": 52800.0, + "high": 52800.0, + "low": 51900.0, + "volume": 12010018.0 + }, + { + "date": "2019-11-15", + "open": 52900.0, + "close": 53700.0, + "high": 53700.0, + "low": 52600.0, + "volume": 9703360.0 + }, + { + "date": "2019-11-18", + "open": 53600.0, + "close": 53500.0, + "high": 53800.0, + "low": 53200.0, + "volume": 7746554.0 + }, + { + "date": "2019-11-19", + "open": 53200.0, + "close": 53500.0, + "high": 53500.0, + "low": 52700.0, + "volume": 8907177.0 + }, + { + "date": "2019-11-20", + "open": 53400.0, + "close": 52000.0, + "high": 53400.0, + "low": 52000.0, + "volume": 12560070.0 + }, + { + "date": "2019-11-21", + "open": 51600.0, + "close": 51000.0, + "high": 52100.0, + "low": 50600.0, + "volume": 14298646.0 + }, + { + "date": "2019-11-22", + "open": 51000.0, + "close": 51600.0, + "high": 51600.0, + "low": 50900.0, + "volume": 8478310.0 + }, + { + "date": "2019-11-25", + "open": 52200.0, + "close": 51800.0, + "high": 52600.0, + "low": 51700.0, + "volume": 9050625.0 + }, + { + "date": "2019-11-26", + "open": 51900.0, + "close": 51800.0, + "high": 52900.0, + "low": 51800.0, + "volume": 27372226.0 + }, + { + "date": "2019-11-27", + "open": 51800.0, + "close": 52200.0, + "high": 52300.0, + "low": 51600.0, + "volume": 7546261.0 + }, + { + "date": "2019-11-28", + "open": 51900.0, + "close": 51300.0, + "high": 52100.0, + "low": 51300.0, + "volume": 6833885.0 + }, + { + "date": "2019-11-29", + "open": 51200.0, + "close": 50300.0, + "high": 51400.0, + "low": 50200.0, + "volume": 11179334.0 + }, + { + "date": "2019-12-02", + "open": 50900.0, + "close": 50400.0, + "high": 51300.0, + "low": 50400.0, + "volume": 18877252.0 + }, + { + "date": "2019-12-03", + "open": 49800.0, + "close": 49900.0, + "high": 50300.0, + "low": 49500.0, + "volume": 12059812.0 + }, + { + "date": "2019-12-04", + "open": 49600.0, + "close": 49450.0, + "high": 49850.0, + "low": 49000.0, + "volume": 13246549.0 + }, + { + "date": "2019-12-05", + "open": 50200.0, + "close": 49500.0, + "high": 50400.0, + "low": 49500.0, + "volume": 10449715.0 + }, + { + "date": "2019-12-06", + "open": 50100.0, + "close": 50400.0, + "high": 50900.0, + "low": 49950.0, + "volume": 11414563.0 + }, + { + "date": "2019-12-09", + "open": 50900.0, + "close": 51200.0, + "high": 51400.0, + "low": 50700.0, + "volume": 8470627.0 + }, + { + "date": "2019-12-10", + "open": 51000.0, + "close": 51500.0, + "high": 51600.0, + "low": 50700.0, + "volume": 6882771.0 + }, + { + "date": "2019-12-11", + "open": 51500.0, + "close": 51900.0, + "high": 52200.0, + "low": 51400.0, + "volume": 11379521.0 + }, + { + "date": "2019-12-12", + "open": 53000.0, + "close": 53300.0, + "high": 53300.0, + "low": 52700.0, + "volume": 29178697.0 + }, + { + "date": "2019-12-13", + "open": 54500.0, + "close": 54700.0, + "high": 54800.0, + "low": 53900.0, + "volume": 18120261.0 + }, + { + "date": "2019-12-16", + "open": 54500.0, + "close": 54700.0, + "high": 54900.0, + "low": 54300.0, + "volume": 11512405.0 + }, + { + "date": "2019-12-17", + "open": 55800.0, + "close": 56700.0, + "high": 56700.0, + "low": 55400.0, + "volume": 19358433.0 + }, + { + "date": "2019-12-18", + "open": 56700.0, + "close": 56300.0, + "high": 57200.0, + "low": 56000.0, + "volume": 15558208.0 + }, + { + "date": "2019-12-19", + "open": 57000.0, + "close": 56000.0, + "high": 57300.0, + "low": 55500.0, + "volume": 14180520.0 + }, + { + "date": "2019-12-20", + "open": 56100.0, + "close": 56000.0, + "high": 56500.0, + "low": 55600.0, + "volume": 12095519.0 + }, + { + "date": "2019-12-23", + "open": 56100.0, + "close": 55500.0, + "high": 56400.0, + "low": 55100.0, + "volume": 9839252.0 + }, + { + "date": "2019-12-24", + "open": 55600.0, + "close": 55000.0, + "high": 55700.0, + "low": 54800.0, + "volume": 11868463.0 + }, + { + "date": "2019-12-26", + "open": 54700.0, + "close": 55400.0, + "high": 55400.0, + "low": 54400.0, + "volume": 9645034.0 + }, + { + "date": "2019-12-27", + "open": 55700.0, + "close": 56500.0, + "high": 56900.0, + "low": 55500.0, + "volume": 12313056.0 + }, + { + "date": "2019-12-30", + "open": 56200.0, + "close": 55800.0, + "high": 56600.0, + "low": 55700.0, + "volume": 8356767.0 + }, + { + "date": "2020-01-02", + "open": 55500.0, + "close": 55200.0, + "high": 56000.0, + "low": 55000.0, + "volume": 12993228.0 + }, + { + "date": "2020-01-03", + "open": 56000.0, + "close": 55500.0, + "high": 56600.0, + "low": 54900.0, + "volume": 15422255.0 + }, + { + "date": "2020-01-06", + "open": 54900.0, + "close": 55500.0, + "high": 55600.0, + "low": 54600.0, + "volume": 10278951.0 + }, + { + "date": "2020-01-07", + "open": 55700.0, + "close": 55800.0, + "high": 56400.0, + "low": 55600.0, + "volume": 10009778.0 + }, + { + "date": "2020-01-08", + "open": 56200.0, + "close": 56800.0, + "high": 57400.0, + "low": 55900.0, + "volume": 23501171.0 + }, + { + "date": "2020-01-09", + "open": 58400.0, + "close": 58600.0, + "high": 58600.0, + "low": 57400.0, + "volume": 24102579.0 + }, + { + "date": "2020-01-10", + "open": 58800.0, + "close": 59500.0, + "high": 59700.0, + "low": 58300.0, + "volume": 16000170.0 + }, + { + "date": "2020-01-13", + "open": 59600.0, + "close": 60000.0, + "high": 60000.0, + "low": 59100.0, + "volume": 11359139.0 + }, + { + "date": "2020-01-14", + "open": 60400.0, + "close": 60000.0, + "high": 61000.0, + "low": 59900.0, + "volume": 16906295.0 + }, + { + "date": "2020-01-15", + "open": 59500.0, + "close": 59000.0, + "high": 59600.0, + "low": 58900.0, + "volume": 14300928.0 + }, + { + "date": "2020-01-16", + "open": 59100.0, + "close": 60700.0, + "high": 60700.0, + "low": 59000.0, + "volume": 14381774.0 + }, + { + "date": "2020-01-17", + "open": 61900.0, + "close": 61300.0, + "high": 62000.0, + "low": 61000.0, + "volume": 16025661.0 + }, + { + "date": "2020-01-20", + "open": 62000.0, + "close": 62400.0, + "high": 62800.0, + "low": 61700.0, + "volume": 12528855.0 + }, + { + "date": "2020-01-21", + "open": 62000.0, + "close": 61400.0, + "high": 62400.0, + "low": 61200.0, + "volume": 11142693.0 + }, + { + "date": "2020-01-22", + "open": 60500.0, + "close": 62300.0, + "high": 62600.0, + "low": 60400.0, + "volume": 15339565.0 + }, + { + "date": "2020-01-23", + "open": 61800.0, + "close": 60800.0, + "high": 61800.0, + "low": 60700.0, + "volume": 14916555.0 + }, + { + "date": "2020-01-28", + "open": 59400.0, + "close": 58800.0, + "high": 59400.0, + "low": 58300.0, + "volume": 23664541.0 + }, + { + "date": "2020-01-29", + "open": 59100.0, + "close": 59100.0, + "high": 59700.0, + "low": 58800.0, + "volume": 16446102.0 + }, + { + "date": "2020-01-30", + "open": 58800.0, + "close": 57200.0, + "high": 58800.0, + "low": 56800.0, + "volume": 20821939.0 + }, + { + "date": "2020-01-31", + "open": 57800.0, + "close": 56400.0, + "high": 58400.0, + "low": 56400.0, + "volume": 19749457.0 + }, + { + "date": "2020-02-03", + "open": 55500.0, + "close": 57200.0, + "high": 57400.0, + "low": 55200.0, + "volume": 23995260.0 + }, + { + "date": "2020-02-04", + "open": 57100.0, + "close": 58900.0, + "high": 59000.0, + "low": 56800.0, + "volume": 21800192.0 + }, + { + "date": "2020-02-05", + "open": 60000.0, + "close": 59500.0, + "high": 60200.0, + "low": 58900.0, + "volume": 19278165.0 + }, + { + "date": "2020-02-06", + "open": 60100.0, + "close": 61100.0, + "high": 61100.0, + "low": 59700.0, + "volume": 14727159.0 + }, + { + "date": "2020-02-07", + "open": 61100.0, + "close": 60400.0, + "high": 61200.0, + "low": 59700.0, + "volume": 16402493.0 + }, + { + "date": "2020-02-10", + "open": 59200.0, + "close": 59700.0, + "high": 59800.0, + "low": 59100.0, + "volume": 13107121.0 + }, + { + "date": "2020-02-11", + "open": 59800.0, + "close": 59900.0, + "high": 60700.0, + "low": 59700.0, + "volume": 11071231.0 + }, + { + "date": "2020-02-12", + "open": 60300.0, + "close": 60500.0, + "high": 60700.0, + "low": 59700.0, + "volume": 12904207.0 + }, + { + "date": "2020-02-13", + "open": 61200.0, + "close": 60700.0, + "high": 61600.0, + "low": 60500.0, + "volume": 18449775.0 + }, + { + "date": "2020-02-14", + "open": 60900.0, + "close": 61800.0, + "high": 61900.0, + "low": 60200.0, + "volume": 13276067.0 + }, + { + "date": "2020-02-17", + "open": 61600.0, + "close": 61500.0, + "high": 62000.0, + "low": 61200.0, + "volume": 8740596.0 + }, + { + "date": "2020-02-18", + "open": 60800.0, + "close": 59800.0, + "high": 60900.0, + "low": 59700.0, + "volume": 16674266.0 + }, + { + "date": "2020-02-19", + "open": 59800.0, + "close": 60200.0, + "high": 60400.0, + "low": 59400.0, + "volume": 12951496.0 + }, + { + "date": "2020-02-20", + "open": 60700.0, + "close": 60000.0, + "high": 61300.0, + "low": 59600.0, + "volume": 14591924.0 + }, + { + "date": "2020-02-21", + "open": 58800.0, + "close": 59200.0, + "high": 59800.0, + "low": 58500.0, + "volume": 13777393.0 + }, + { + "date": "2020-02-24", + "open": 57400.0, + "close": 56800.0, + "high": 58100.0, + "low": 56800.0, + "volume": 25627537.0 + }, + { + "date": "2020-02-25", + "open": 56200.0, + "close": 57900.0, + "high": 58000.0, + "low": 56200.0, + "volume": 23885408.0 + }, + { + "date": "2020-02-26", + "open": 56000.0, + "close": 56500.0, + "high": 57000.0, + "low": 56000.0, + "volume": 25483102.0 + }, + { + "date": "2020-02-27", + "open": 56300.0, + "close": 55900.0, + "high": 56900.0, + "low": 55500.0, + "volume": 23209541.0 + }, + { + "date": "2020-02-28", + "open": 55000.0, + "close": 54200.0, + "high": 55500.0, + "low": 54200.0, + "volume": 30054227.0 + }, + { + "date": "2020-03-02", + "open": 54300.0, + "close": 55000.0, + "high": 55500.0, + "low": 53600.0, + "volume": 30403412.0 + }, + { + "date": "2020-03-03", + "open": 56700.0, + "close": 55400.0, + "high": 56900.0, + "low": 55100.0, + "volume": 30330295.0 + }, + { + "date": "2020-03-04", + "open": 54800.0, + "close": 57400.0, + "high": 57600.0, + "low": 54600.0, + "volume": 24765728.0 + }, + { + "date": "2020-03-05", + "open": 57600.0, + "close": 57800.0, + "high": 58000.0, + "low": 56700.0, + "volume": 21698990.0 + }, + { + "date": "2020-03-06", + "open": 56500.0, + "close": 56500.0, + "high": 57200.0, + "low": 56200.0, + "volume": 18716656.0 + }, + { + "date": "2020-03-09", + "open": 54700.0, + "close": 54200.0, + "high": 55000.0, + "low": 53600.0, + "volume": 30261485.0 + }, + { + "date": "2020-03-10", + "open": 53800.0, + "close": 54600.0, + "high": 54900.0, + "low": 53700.0, + "volume": 32106554.0 + }, + { + "date": "2020-03-11", + "open": 54300.0, + "close": 52100.0, + "high": 54400.0, + "low": 52000.0, + "volume": 45707281.0 + }, + { + "date": "2020-03-12", + "open": 51000.0, + "close": 50800.0, + "high": 51900.0, + "low": 49300.0, + "volume": 48149999.0 + }, + { + "date": "2020-03-13", + "open": 47450.0, + "close": 49950.0, + "high": 51600.0, + "low": 46850.0, + "volume": 59462933.0 + }, + { + "date": "2020-03-16", + "open": 50100.0, + "close": 48900.0, + "high": 50900.0, + "low": 48800.0, + "volume": 33339821.0 + }, + { + "date": "2020-03-17", + "open": 46900.0, + "close": 47300.0, + "high": 49650.0, + "low": 46700.0, + "volume": 51218151.0 + }, + { + "date": "2020-03-18", + "open": 47750.0, + "close": 45600.0, + "high": 48350.0, + "low": 45600.0, + "volume": 40152623.0 + }, + { + "date": "2020-03-19", + "open": 46400.0, + "close": 42950.0, + "high": 46650.0, + "low": 42300.0, + "volume": 56925513.0 + }, + { + "date": "2020-03-20", + "open": 44150.0, + "close": 45400.0, + "high": 45500.0, + "low": 43550.0, + "volume": 49730008.0 + }, + { + "date": "2020-03-23", + "open": 42600.0, + "close": 42500.0, + "high": 43550.0, + "low": 42400.0, + "volume": 41701626.0 + }, + { + "date": "2020-03-24", + "open": 43850.0, + "close": 46950.0, + "high": 46950.0, + "low": 43050.0, + "volume": 49801908.0 + }, + { + "date": "2020-03-25", + "open": 48950.0, + "close": 48650.0, + "high": 49600.0, + "low": 47150.0, + "volume": 52735922.0 + }, + { + "date": "2020-03-26", + "open": 49000.0, + "close": 47800.0, + "high": 49300.0, + "low": 47700.0, + "volume": 42185129.0 + }, + { + "date": "2020-03-27", + "open": 49600.0, + "close": 48300.0, + "high": 49700.0, + "low": 46850.0, + "volume": 39896178.0 + }, + { + "date": "2020-03-30", + "open": 47050.0, + "close": 47850.0, + "high": 48350.0, + "low": 46550.0, + "volume": 26797395.0 + }, + { + "date": "2020-03-31", + "open": 48000.0, + "close": 47750.0, + "high": 48500.0, + "low": 47150.0, + "volume": 30654261.0 + }, + { + "date": "2020-04-01", + "open": 47450.0, + "close": 45800.0, + "high": 47900.0, + "low": 45800.0, + "volume": 27259532.0 + }, + { + "date": "2020-04-02", + "open": 46200.0, + "close": 46800.0, + "high": 46850.0, + "low": 45350.0, + "volume": 21621076.0 + }, + { + "date": "2020-04-03", + "open": 47400.0, + "close": 47000.0, + "high": 47600.0, + "low": 46550.0, + "volume": 22784682.0 + }, + { + "date": "2020-04-06", + "open": 47500.0, + "close": 48700.0, + "high": 48800.0, + "low": 47250.0, + "volume": 23395726.0 + }, + { + "date": "2020-04-07", + "open": 49650.0, + "close": 49600.0, + "high": 50200.0, + "low": 49000.0, + "volume": 31524034.0 + }, + { + "date": "2020-04-08", + "open": 49600.0, + "close": 48600.0, + "high": 49750.0, + "low": 48600.0, + "volume": 25010314.0 + }, + { + "date": "2020-04-09", + "open": 49750.0, + "close": 49100.0, + "high": 49800.0, + "low": 48700.0, + "volume": 22628058.0 + }, + { + "date": "2020-04-10", + "open": 48950.0, + "close": 49250.0, + "high": 49250.0, + "low": 48650.0, + "volume": 17839111.0 + }, + { + "date": "2020-04-13", + "open": 48650.0, + "close": 48300.0, + "high": 48900.0, + "low": 48300.0, + "volume": 14431800.0 + }, + { + "date": "2020-04-14", + "open": 48800.0, + "close": 49000.0, + "high": 49200.0, + "low": 48300.0, + "volume": 14206216.0 + }, + { + "date": "2020-04-16", + "open": 49350.0, + "close": 49000.0, + "high": 49350.0, + "low": 48550.0, + "volume": 23349760.0 + }, + { + "date": "2020-04-17", + "open": 50800.0, + "close": 51400.0, + "high": 52000.0, + "low": 50300.0, + "volume": 32041675.0 + }, + { + "date": "2020-04-20", + "open": 51400.0, + "close": 50100.0, + "high": 51400.0, + "low": 50000.0, + "volume": 21866354.0 + }, + { + "date": "2020-04-21", + "open": 49400.0, + "close": 49250.0, + "high": 49700.0, + "low": 48700.0, + "volume": 27407543.0 + }, + { + "date": "2020-04-22", + "open": 48700.0, + "close": 49850.0, + "high": 50000.0, + "low": 48350.0, + "volume": 18613864.0 + }, + { + "date": "2020-04-23", + "open": 50200.0, + "close": 49850.0, + "high": 50300.0, + "low": 49500.0, + "volume": 18754442.0 + }, + { + "date": "2020-04-24", + "open": 49650.0, + "close": 49350.0, + "high": 49750.0, + "low": 49000.0, + "volume": 15618347.0 + }, + { + "date": "2020-04-27", + "open": 49350.0, + "close": 49850.0, + "high": 50000.0, + "low": 49100.0, + "volume": 14049471.0 + }, + { + "date": "2020-04-28", + "open": 49850.0, + "close": 50100.0, + "high": 50100.0, + "low": 49300.0, + "volume": 16095399.0 + }, + { + "date": "2020-04-29", + "open": 49900.0, + "close": 50000.0, + "high": 50500.0, + "low": 49600.0, + "volume": 15604533.0 + }, + { + "date": "2020-05-04", + "open": 48900.0, + "close": 48500.0, + "high": 49100.0, + "low": 48500.0, + "volume": 26083749.0 + }, + { + "date": "2020-05-06", + "open": 49000.0, + "close": 49200.0, + "high": 49200.0, + "low": 48500.0, + "volume": 18070225.0 + }, + { + "date": "2020-05-07", + "open": 49200.0, + "close": 48800.0, + "high": 49300.0, + "low": 48700.0, + "volume": 13884411.0 + }, + { + "date": "2020-05-08", + "open": 49100.0, + "close": 48800.0, + "high": 49350.0, + "low": 48800.0, + "volume": 15319700.0 + }, + { + "date": "2020-05-11", + "open": 48900.0, + "close": 48400.0, + "high": 49250.0, + "low": 48300.0, + "volume": 16357743.0 + }, + { + "date": "2020-05-12", + "open": 48400.0, + "close": 47900.0, + "high": 48500.0, + "low": 47550.0, + "volume": 23433590.0 + }, + { + "date": "2020-05-13", + "open": 47250.0, + "close": 48550.0, + "high": 48550.0, + "low": 47200.0, + "volume": 20223277.0 + }, + { + "date": "2020-05-14", + "open": 47750.0, + "close": 48000.0, + "high": 48100.0, + "low": 47650.0, + "volume": 19305974.0 + }, + { + "date": "2020-05-15", + "open": 48400.0, + "close": 47850.0, + "high": 48450.0, + "low": 47700.0, + "volume": 18463118.0 + }, + { + "date": "2020-05-18", + "open": 47950.0, + "close": 48800.0, + "high": 49100.0, + "low": 47600.0, + "volume": 20481981.0 + }, + { + "date": "2020-05-19", + "open": 50100.0, + "close": 50300.0, + "high": 50500.0, + "low": 49700.0, + "volume": 25168295.0 + }, + { + "date": "2020-05-20", + "open": 50000.0, + "close": 50000.0, + "high": 50200.0, + "low": 49800.0, + "volume": 14896899.0 + }, + { + "date": "2020-05-21", + "open": 50300.0, + "close": 49950.0, + "high": 50400.0, + "low": 49850.0, + "volume": 14949266.0 + }, + { + "date": "2020-05-22", + "open": 49600.0, + "close": 48750.0, + "high": 49800.0, + "low": 48600.0, + "volume": 19706284.0 + }, + { + "date": "2020-05-25", + "open": 48750.0, + "close": 48850.0, + "high": 48900.0, + "low": 48450.0, + "volume": 14337913.0 + }, + { + "date": "2020-05-26", + "open": 48700.0, + "close": 49250.0, + "high": 49450.0, + "low": 48600.0, + "volume": 15127490.0 + }, + { + "date": "2020-05-27", + "open": 48950.0, + "close": 49900.0, + "high": 50000.0, + "low": 48800.0, + "volume": 19548479.0 + }, + { + "date": "2020-05-28", + "open": 51100.0, + "close": 50400.0, + "high": 51200.0, + "low": 49900.0, + "volume": 31309318.0 + }, + { + "date": "2020-05-29", + "open": 50000.0, + "close": 50700.0, + "high": 50700.0, + "low": 49700.0, + "volume": 27596961.0 + }, + { + "date": "2020-06-01", + "open": 50800.0, + "close": 51200.0, + "high": 51200.0, + "low": 50600.0, + "volume": 16949183.0 + }, + { + "date": "2020-06-02", + "open": 51000.0, + "close": 51400.0, + "high": 51500.0, + "low": 50800.0, + "volume": 14247933.0 + }, + { + "date": "2020-06-03", + "open": 51800.0, + "close": 54500.0, + "high": 55000.0, + "low": 51700.0, + "volume": 49257814.0 + }, + { + "date": "2020-06-04", + "open": 55800.0, + "close": 54600.0, + "high": 57000.0, + "low": 54600.0, + "volume": 40220334.0 + }, + { + "date": "2020-06-05", + "open": 54400.0, + "close": 55500.0, + "high": 55900.0, + "low": 54000.0, + "volume": 22743629.0 + }, + { + "date": "2020-06-08", + "open": 56400.0, + "close": 54900.0, + "high": 56500.0, + "low": 54700.0, + "volume": 25634965.0 + }, + { + "date": "2020-06-09", + "open": 55800.0, + "close": 55500.0, + "high": 56500.0, + "low": 54400.0, + "volume": 23998831.0 + }, + { + "date": "2020-06-10", + "open": 55100.0, + "close": 55400.0, + "high": 55900.0, + "low": 54900.0, + "volume": 16742493.0 + }, + { + "date": "2020-06-11", + "open": 54500.0, + "close": 54300.0, + "high": 55100.0, + "low": 53200.0, + "volume": 33815123.0 + }, + { + "date": "2020-06-12", + "open": 52100.0, + "close": 52300.0, + "high": 52800.0, + "low": 51500.0, + "volume": 26976019.0 + }, + { + "date": "2020-06-15", + "open": 51400.0, + "close": 49900.0, + "high": 52000.0, + "low": 49900.0, + "volume": 28772921.0 + }, + { + "date": "2020-06-16", + "open": 51200.0, + "close": 52100.0, + "high": 52100.0, + "low": 50600.0, + "volume": 21808375.0 + }, + { + "date": "2020-06-17", + "open": 52100.0, + "close": 52200.0, + "high": 52900.0, + "low": 51300.0, + "volume": 26672595.0 + }, + { + "date": "2020-06-18", + "open": 52200.0, + "close": 52300.0, + "high": 52300.0, + "low": 51600.0, + "volume": 15982926.0 + }, + { + "date": "2020-06-19", + "open": 52600.0, + "close": 52900.0, + "high": 52900.0, + "low": 51600.0, + "volume": 18157985.0 + }, + { + "date": "2020-06-22", + "open": 52000.0, + "close": 52000.0, + "high": 52600.0, + "low": 51800.0, + "volume": 13801350.0 + }, + { + "date": "2020-06-23", + "open": 52500.0, + "close": 51400.0, + "high": 52800.0, + "low": 51100.0, + "volume": 18086152.0 + }, + { + "date": "2020-06-24", + "open": 51900.0, + "close": 52900.0, + "high": 53900.0, + "low": 51600.0, + "volume": 24519552.0 + }, + { + "date": "2020-06-25", + "open": 52100.0, + "close": 51900.0, + "high": 53000.0, + "low": 51900.0, + "volume": 18541624.0 + }, + { + "date": "2020-06-26", + "open": 52800.0, + "close": 53300.0, + "high": 53900.0, + "low": 52200.0, + "volume": 21575360.0 + }, + { + "date": "2020-06-29", + "open": 52500.0, + "close": 52400.0, + "high": 53200.0, + "low": 52000.0, + "volume": 17776925.0 + }, + { + "date": "2020-06-30", + "open": 53900.0, + "close": 52800.0, + "high": 53900.0, + "low": 52800.0, + "volume": 21157172.0 + }, + { + "date": "2020-07-01", + "open": 53400.0, + "close": 52600.0, + "high": 53600.0, + "low": 52400.0, + "volume": 16706143.0 + }, + { + "date": "2020-07-02", + "open": 52100.0, + "close": 52900.0, + "high": 52900.0, + "low": 52100.0, + "volume": 14142583.0 + }, + { + "date": "2020-07-03", + "open": 53000.0, + "close": 53600.0, + "high": 53600.0, + "low": 52700.0, + "volume": 11887868.0 + }, + { + "date": "2020-07-06", + "open": 54000.0, + "close": 55000.0, + "high": 55000.0, + "low": 53800.0, + "volume": 19856623.0 + }, + { + "date": "2020-07-07", + "open": 55800.0, + "close": 53400.0, + "high": 55900.0, + "low": 53400.0, + "volume": 30760032.0 + }, + { + "date": "2020-07-08", + "open": 53600.0, + "close": 53000.0, + "high": 53900.0, + "low": 52900.0, + "volume": 19664652.0 + }, + { + "date": "2020-07-09", + "open": 53200.0, + "close": 52800.0, + "high": 53600.0, + "low": 52800.0, + "volume": 17054850.0 + }, + { + "date": "2020-07-10", + "open": 53100.0, + "close": 52700.0, + "high": 53200.0, + "low": 52300.0, + "volume": 13714746.0 + }, + { + "date": "2020-07-13", + "open": 53300.0, + "close": 53400.0, + "high": 53800.0, + "low": 53100.0, + "volume": 12240188.0 + }, + { + "date": "2020-07-14", + "open": 53700.0, + "close": 53800.0, + "high": 53800.0, + "low": 53200.0, + "volume": 14269484.0 + }, + { + "date": "2020-07-15", + "open": 54400.0, + "close": 54700.0, + "high": 55000.0, + "low": 54300.0, + "volume": 24051450.0 + }, + { + "date": "2020-07-16", + "open": 54800.0, + "close": 53800.0, + "high": 54800.0, + "low": 53800.0, + "volume": 16779127.0 + }, + { + "date": "2020-07-17", + "open": 54200.0, + "close": 54400.0, + "high": 54700.0, + "low": 54100.0, + "volume": 10096174.0 + }, + { + "date": "2020-07-20", + "open": 54800.0, + "close": 54200.0, + "high": 54800.0, + "low": 54000.0, + "volume": 10507530.0 + }, + { + "date": "2020-07-21", + "open": 55200.0, + "close": 55300.0, + "high": 55400.0, + "low": 54800.0, + "volume": 18297260.0 + }, + { + "date": "2020-07-22", + "open": 55300.0, + "close": 54700.0, + "high": 55500.0, + "low": 54700.0, + "volume": 12885057.0 + }, + { + "date": "2020-07-23", + "open": 54700.0, + "close": 54100.0, + "high": 54700.0, + "low": 53800.0, + "volume": 16214932.0 + }, + { + "date": "2020-07-24", + "open": 54000.0, + "close": 54200.0, + "high": 54400.0, + "low": 53700.0, + "volume": 10994535.0 + }, + { + "date": "2020-07-27", + "open": 54300.0, + "close": 55600.0, + "high": 55700.0, + "low": 54300.0, + "volume": 21054421.0 + }, + { + "date": "2020-07-28", + "open": 57000.0, + "close": 58600.0, + "high": 58800.0, + "low": 56400.0, + "volume": 48431566.0 + }, + { + "date": "2020-07-29", + "open": 60300.0, + "close": 59000.0, + "high": 60400.0, + "low": 58600.0, + "volume": 36476611.0 + }, + { + "date": "2020-07-30", + "open": 59700.0, + "close": 59000.0, + "high": 60100.0, + "low": 59000.0, + "volume": 19285354.0 + }, + { + "date": "2020-07-31", + "open": 59500.0, + "close": 57900.0, + "high": 59600.0, + "low": 57700.0, + "volume": 21943345.0 + }, + { + "date": "2020-08-03", + "open": 57800.0, + "close": 56800.0, + "high": 57900.0, + "low": 56700.0, + "volume": 21158940.0 + }, + { + "date": "2020-08-04", + "open": 57200.0, + "close": 57300.0, + "high": 58100.0, + "low": 57000.0, + "volume": 19419694.0 + }, + { + "date": "2020-08-05", + "open": 57300.0, + "close": 56900.0, + "high": 57500.0, + "low": 56300.0, + "volume": 17739706.0 + }, + { + "date": "2020-08-06", + "open": 57100.0, + "close": 58000.0, + "high": 58400.0, + "low": 57100.0, + "volume": 21625874.0 + }, + { + "date": "2020-08-07", + "open": 57900.0, + "close": 57500.0, + "high": 58400.0, + "low": 57100.0, + "volume": 18751717.0 + }, + { + "date": "2020-08-10", + "open": 57600.0, + "close": 57800.0, + "high": 58300.0, + "low": 57500.0, + "volume": 17774291.0 + }, + { + "date": "2020-08-11", + "open": 58000.0, + "close": 58200.0, + "high": 59500.0, + "low": 57800.0, + "volume": 24907912.0 + }, + { + "date": "2020-08-12", + "open": 58200.0, + "close": 59000.0, + "high": 59000.0, + "low": 57700.0, + "volume": 18573934.0 + }, + { + "date": "2020-08-13", + "open": 59400.0, + "close": 58700.0, + "high": 59600.0, + "low": 58000.0, + "volume": 22089460.0 + }, + { + "date": "2020-08-14", + "open": 58000.0, + "close": 58000.0, + "high": 58400.0, + "low": 57700.0, + "volume": 15672548.0 + }, + { + "date": "2020-08-18", + "open": 58900.0, + "close": 58400.0, + "high": 59900.0, + "low": 58000.0, + "volume": 25307825.0 + }, + { + "date": "2020-08-19", + "open": 59000.0, + "close": 57800.0, + "high": 59200.0, + "low": 57800.0, + "volume": 16930719.0 + }, + { + "date": "2020-08-20", + "open": 57600.0, + "close": 55400.0, + "high": 57600.0, + "low": 55300.0, + "volume": 30386029.0 + }, + { + "date": "2020-08-21", + "open": 56200.0, + "close": 55900.0, + "high": 56900.0, + "low": 55800.0, + "volume": 21142288.0 + }, + { + "date": "2020-08-24", + "open": 55800.0, + "close": 56100.0, + "high": 56600.0, + "low": 55400.0, + "volume": 15055896.0 + }, + { + "date": "2020-08-25", + "open": 56400.0, + "close": 56400.0, + "high": 56800.0, + "low": 56100.0, + "volume": 14021705.0 + }, + { + "date": "2020-08-26", + "open": 56400.0, + "close": 56400.0, + "high": 56500.0, + "low": 55700.0, + "volume": 17651593.0 + }, + { + "date": "2020-08-27", + "open": 56300.0, + "close": 55600.0, + "high": 56300.0, + "low": 55600.0, + "volume": 16196568.0 + }, + { + "date": "2020-08-28", + "open": 56100.0, + "close": 55400.0, + "high": 56300.0, + "low": 55400.0, + "volume": 14619888.0 + }, + { + "date": "2020-08-31", + "open": 56000.0, + "close": 54000.0, + "high": 56100.0, + "low": 54000.0, + "volume": 32671367.0 + }, + { + "date": "2020-09-01", + "open": 54100.0, + "close": 54200.0, + "high": 54800.0, + "low": 54100.0, + "volume": 19363117.0 + }, + { + "date": "2020-09-02", + "open": 54600.0, + "close": 54400.0, + "high": 55100.0, + "low": 54100.0, + "volume": 16905723.0 + }, + { + "date": "2020-09-03", + "open": 55600.0, + "close": 56400.0, + "high": 56700.0, + "low": 55500.0, + "volume": 28384920.0 + }, + { + "date": "2020-09-04", + "open": 55200.0, + "close": 55600.0, + "high": 55800.0, + "low": 55100.0, + "volume": 22139109.0 + }, + { + "date": "2020-09-07", + "open": 56100.0, + "close": 56500.0, + "high": 57300.0, + "low": 55800.0, + "volume": 18685880.0 + }, + { + "date": "2020-09-08", + "open": 57400.0, + "close": 58700.0, + "high": 58700.0, + "low": 57200.0, + "volume": 31517520.0 + }, + { + "date": "2020-09-09", + "open": 58200.0, + "close": 58400.0, + "high": 59300.0, + "low": 57800.0, + "volume": 30597399.0 + }, + { + "date": "2020-09-10", + "open": 59900.0, + "close": 59200.0, + "high": 60000.0, + "low": 59100.0, + "volume": 29923293.0 + }, + { + "date": "2020-09-11", + "open": 59300.0, + "close": 59000.0, + "high": 59400.0, + "low": 58200.0, + "volume": 16017098.0 + }, + { + "date": "2020-09-14", + "open": 60200.0, + "close": 60400.0, + "high": 60800.0, + "low": 59900.0, + "volume": 20648281.0 + }, + { + "date": "2020-09-15", + "open": 60900.0, + "close": 61000.0, + "high": 61000.0, + "low": 60500.0, + "volume": 17877075.0 + }, + { + "date": "2020-09-16", + "open": 61100.0, + "close": 61000.0, + "high": 61300.0, + "low": 60600.0, + "volume": 17041444.0 + }, + { + "date": "2020-09-17", + "open": 60700.0, + "close": 59500.0, + "high": 60800.0, + "low": 59300.0, + "volume": 25108356.0 + }, + { + "date": "2020-09-18", + "open": 59800.0, + "close": 59300.0, + "high": 59900.0, + "low": 59100.0, + "volume": 18884571.0 + }, + { + "date": "2020-09-21", + "open": 59100.0, + "close": 59200.0, + "high": 60000.0, + "low": 59000.0, + "volume": 15140387.0 + }, + { + "date": "2020-09-22", + "open": 59100.0, + "close": 58200.0, + "high": 59700.0, + "low": 57800.0, + "volume": 20830381.0 + }, + { + "date": "2020-09-23", + "open": 58400.0, + "close": 58600.0, + "high": 58800.0, + "low": 57400.0, + "volume": 20111398.0 + }, + { + "date": "2020-09-24", + "open": 57700.0, + "close": 57800.0, + "high": 58600.0, + "low": 57600.0, + "volume": 17564020.0 + }, + { + "date": "2020-09-25", + "open": 57700.0, + "close": 57900.0, + "high": 58200.0, + "low": 57700.0, + "volume": 11444683.0 + }, + { + "date": "2020-09-28", + "open": 58300.0, + "close": 58200.0, + "high": 58800.0, + "low": 57900.0, + "volume": 12614080.0 + }, + { + "date": "2020-09-29", + "open": 58300.0, + "close": 58200.0, + "high": 59000.0, + "low": 58200.0, + "volume": 15503563.0 + }, + { + "date": "2020-10-05", + "open": 57500.0, + "close": 58700.0, + "high": 59200.0, + "low": 57500.0, + "volume": 20228289.0 + }, + { + "date": "2020-10-06", + "open": 59400.0, + "close": 59000.0, + "high": 59900.0, + "low": 58700.0, + "volume": 14463826.0 + }, + { + "date": "2020-10-07", + "open": 58700.0, + "close": 59900.0, + "high": 59900.0, + "low": 58500.0, + "volume": 14861838.0 + }, + { + "date": "2020-10-08", + "open": 60500.0, + "close": 59700.0, + "high": 60700.0, + "low": 59500.0, + "volume": 24589924.0 + }, + { + "date": "2020-10-12", + "open": 60000.0, + "close": 60400.0, + "high": 60400.0, + "low": 59900.0, + "volume": 16145837.0 + }, + { + "date": "2020-10-13", + "open": 61000.0, + "close": 60900.0, + "high": 61400.0, + "low": 60400.0, + "volume": 19247631.0 + }, + { + "date": "2020-10-14", + "open": 61000.0, + "close": 60900.0, + "high": 61100.0, + "low": 60500.0, + "volume": 16086716.0 + }, + { + "date": "2020-10-15", + "open": 60700.0, + "close": 60000.0, + "high": 60800.0, + "low": 59700.0, + "volume": 17756232.0 + }, + { + "date": "2020-10-16", + "open": 60000.0, + "close": 59500.0, + "high": 60400.0, + "low": 59000.0, + "volume": 16554190.0 + }, + { + "date": "2020-10-19", + "open": 59600.0, + "close": 60000.0, + "high": 60200.0, + "low": 59500.0, + "volume": 14474985.0 + }, + { + "date": "2020-10-20", + "open": 60300.0, + "close": 60900.0, + "high": 60900.0, + "low": 60100.0, + "volume": 19326115.0 + }, + { + "date": "2020-10-21", + "open": 61200.0, + "close": 60900.0, + "high": 61500.0, + "low": 60600.0, + "volume": 15703443.0 + }, + { + "date": "2020-10-22", + "open": 60300.0, + "close": 60100.0, + "high": 60500.0, + "low": 59800.0, + "volume": 14294095.0 + }, + { + "date": "2020-10-23", + "open": 60400.0, + "close": 60200.0, + "high": 60400.0, + "low": 59800.0, + "volume": 9322232.0 + }, + { + "date": "2020-10-26", + "open": 60400.0, + "close": 60400.0, + "high": 61100.0, + "low": 60100.0, + "volume": 13268226.0 + }, + { + "date": "2020-10-27", + "open": 60300.0, + "close": 59800.0, + "high": 60300.0, + "low": 59500.0, + "volume": 17260416.0 + }, + { + "date": "2020-10-28", + "open": 59400.0, + "close": 59000.0, + "high": 59400.0, + "low": 58800.0, + "volume": 14428882.0 + }, + { + "date": "2020-10-29", + "open": 58200.0, + "close": 58100.0, + "high": 58500.0, + "low": 57500.0, + "volume": 22636966.0 + }, + { + "date": "2020-10-30", + "open": 58000.0, + "close": 56600.0, + "high": 58000.0, + "low": 56600.0, + "volume": 26907844.0 + }, + { + "date": "2020-11-02", + "open": 56400.0, + "close": 57400.0, + "high": 57500.0, + "low": 56000.0, + "volume": 20489076.0 + }, + { + "date": "2020-11-03", + "open": 57900.0, + "close": 58800.0, + "high": 58900.0, + "low": 57600.0, + "volume": 14950919.0 + }, + { + "date": "2020-11-04", + "open": 58900.0, + "close": 58500.0, + "high": 59000.0, + "low": 57800.0, + "volume": 21718561.0 + }, + { + "date": "2020-11-05", + "open": 59000.0, + "close": 60300.0, + "high": 60300.0, + "low": 58800.0, + "volume": 20639475.0 + }, + { + "date": "2020-11-06", + "open": 60700.0, + "close": 60100.0, + "high": 60800.0, + "low": 59600.0, + "volume": 16910230.0 + }, + { + "date": "2020-11-09", + "open": 60700.0, + "close": 60200.0, + "high": 60900.0, + "low": 60100.0, + "volume": 15892961.0 + }, + { + "date": "2020-11-10", + "open": 60500.0, + "close": 60200.0, + "high": 60500.0, + "low": 59500.0, + "volume": 19073552.0 + }, + { + "date": "2020-11-11", + "open": 60700.0, + "close": 61300.0, + "high": 61400.0, + "low": 60400.0, + "volume": 25628510.0 + }, + { + "date": "2020-11-12", + "open": 61000.0, + "close": 61000.0, + "high": 61400.0, + "low": 60700.0, + "volume": 19800573.0 + }, + { + "date": "2020-11-13", + "open": 61300.0, + "close": 63200.0, + "high": 63200.0, + "low": 61000.0, + "volume": 31508829.0 + }, + { + "date": "2020-11-16", + "open": 64000.0, + "close": 66300.0, + "high": 66700.0, + "low": 63900.0, + "volume": 36354334.0 + }, + { + "date": "2020-11-17", + "open": 67000.0, + "close": 65700.0, + "high": 67000.0, + "low": 65600.0, + "volume": 30204089.0 + }, + { + "date": "2020-11-18", + "open": 65700.0, + "close": 64800.0, + "high": 66200.0, + "low": 64700.0, + "volume": 22963790.0 + }, + { + "date": "2020-11-19", + "open": 64100.0, + "close": 64600.0, + "high": 64800.0, + "low": 63900.0, + "volume": 16590290.0 + }, + { + "date": "2020-11-20", + "open": 63900.0, + "close": 64700.0, + "high": 65200.0, + "low": 63900.0, + "volume": 15068682.0 + }, + { + "date": "2020-11-23", + "open": 64800.0, + "close": 67500.0, + "high": 67800.0, + "low": 64700.0, + "volume": 27134398.0 + }, + { + "date": "2020-11-24", + "open": 67900.0, + "close": 67700.0, + "high": 69500.0, + "low": 67000.0, + "volume": 32158235.0 + }, + { + "date": "2020-11-25", + "open": 67900.0, + "close": 66600.0, + "high": 68300.0, + "low": 66500.0, + "volume": 32447065.0 + }, + { + "date": "2020-11-26", + "open": 66100.0, + "close": 68000.0, + "high": 68000.0, + "low": 66000.0, + "volume": 19023323.0 + }, + { + "date": "2020-11-27", + "open": 68000.0, + "close": 68200.0, + "high": 68400.0, + "low": 67600.0, + "volume": 14063434.0 + }, + { + "date": "2020-11-30", + "open": 68400.0, + "close": 66700.0, + "high": 68600.0, + "low": 66700.0, + "volume": 43811016.0 + }, + { + "date": "2020-12-01", + "open": 67100.0, + "close": 67800.0, + "high": 68300.0, + "low": 67100.0, + "volume": 22327173.0 + }, + { + "date": "2020-12-02", + "open": 68400.0, + "close": 69500.0, + "high": 69900.0, + "low": 68300.0, + "volume": 29703942.0 + }, + { + "date": "2020-12-03", + "open": 70100.0, + "close": 69700.0, + "high": 70500.0, + "low": 69300.0, + "volume": 23677989.0 + }, + { + "date": "2020-12-04", + "open": 70400.0, + "close": 71500.0, + "high": 72100.0, + "low": 70100.0, + "volume": 28130533.0 + }, + { + "date": "2020-12-07", + "open": 72400.0, + "close": 72900.0, + "high": 73500.0, + "low": 71900.0, + "volume": 28490496.0 + }, + { + "date": "2020-12-08", + "open": 72200.0, + "close": 71700.0, + "high": 72900.0, + "low": 71600.0, + "volume": 25000338.0 + }, + { + "date": "2020-12-09", + "open": 72100.0, + "close": 73900.0, + "high": 73900.0, + "low": 72000.0, + "volume": 24077996.0 + }, + { + "date": "2020-12-10", + "open": 72700.0, + "close": 72900.0, + "high": 73800.0, + "low": 72500.0, + "volume": 39882928.0 + }, + { + "date": "2020-12-11", + "open": 73500.0, + "close": 73400.0, + "high": 73800.0, + "low": 73100.0, + "volume": 18486672.0 + }, + { + "date": "2020-12-14", + "open": 73600.0, + "close": 73800.0, + "high": 74500.0, + "low": 73200.0, + "volume": 21510415.0 + }, + { + "date": "2020-12-15", + "open": 73800.0, + "close": 73800.0, + "high": 74100.0, + "low": 73300.0, + "volume": 20863671.0 + }, + { + "date": "2020-12-16", + "open": 74100.0, + "close": 73800.0, + "high": 74500.0, + "low": 73400.0, + "volume": 17512081.0 + }, + { + "date": "2020-12-17", + "open": 73400.0, + "close": 73300.0, + "high": 73700.0, + "low": 72600.0, + "volume": 24293214.0 + }, + { + "date": "2020-12-18", + "open": 73300.0, + "close": 73000.0, + "high": 73700.0, + "low": 73000.0, + "volume": 17613029.0 + }, + { + "date": "2020-12-21", + "open": 73100.0, + "close": 73000.0, + "high": 73400.0, + "low": 72000.0, + "volume": 20367355.0 + }, + { + "date": "2020-12-22", + "open": 72500.0, + "close": 72300.0, + "high": 73200.0, + "low": 72100.0, + "volume": 16304910.0 + }, + { + "date": "2020-12-23", + "open": 72400.0, + "close": 73900.0, + "high": 74000.0, + "low": 72300.0, + "volume": 19411326.0 + }, + { + "date": "2020-12-24", + "open": 74100.0, + "close": 77800.0, + "high": 78800.0, + "low": 74000.0, + "volume": 32502870.0 + }, + { + "date": "2020-12-28", + "open": 79000.0, + "close": 78700.0, + "high": 80100.0, + "low": 78200.0, + "volume": 40085044.0 + }, + { + "date": "2020-12-29", + "open": 78800.0, + "close": 78300.0, + "high": 78900.0, + "low": 77300.0, + "volume": 30339449.0 + }, + { + "date": "2020-12-30", + "open": 77400.0, + "close": 81000.0, + "high": 81300.0, + "low": 77300.0, + "volume": 29417421.0 + }, + { + "date": "2021-01-04", + "open": 81000.0, + "close": 83000.0, + "high": 84400.0, + "low": 80200.0, + "volume": 38655276.0 + }, + { + "date": "2021-01-05", + "open": 81600.0, + "close": 83900.0, + "high": 83900.0, + "low": 81600.0, + "volume": 35335669.0 + }, + { + "date": "2021-01-06", + "open": 83300.0, + "close": 82200.0, + "high": 84500.0, + "low": 82100.0, + "volume": 42089013.0 + }, + { + "date": "2021-01-07", + "open": 82800.0, + "close": 82900.0, + "high": 84200.0, + "low": 82700.0, + "volume": 32644642.0 + }, + { + "date": "2021-01-08", + "open": 83300.0, + "close": 88800.0, + "high": 90000.0, + "low": 83000.0, + "volume": 59013307.0 + }, + { + "date": "2021-01-11", + "open": 90000.0, + "close": 91000.0, + "high": 96800.0, + "low": 89500.0, + "volume": 90306177.0 + }, + { + "date": "2021-01-12", + "open": 90300.0, + "close": 90600.0, + "high": 91400.0, + "low": 87800.0, + "volume": 48682416.0 + }, + { + "date": "2021-01-13", + "open": 89800.0, + "close": 89700.0, + "high": 91200.0, + "low": 89100.0, + "volume": 36068848.0 + }, + { + "date": "2021-01-14", + "open": 88700.0, + "close": 89700.0, + "high": 90000.0, + "low": 88700.0, + "volume": 26393970.0 + }, + { + "date": "2021-01-15", + "open": 89800.0, + "close": 88000.0, + "high": 91800.0, + "low": 88000.0, + "volume": 33431809.0 + }, + { + "date": "2021-01-18", + "open": 86600.0, + "close": 85000.0, + "high": 87300.0, + "low": 84100.0, + "volume": 43227951.0 + }, + { + "date": "2021-01-19", + "open": 84500.0, + "close": 87000.0, + "high": 88000.0, + "low": 83600.0, + "volume": 39895044.0 + }, + { + "date": "2021-01-20", + "open": 89000.0, + "close": 87200.0, + "high": 89000.0, + "low": 86500.0, + "volume": 25211127.0 + }, + { + "date": "2021-01-21", + "open": 87500.0, + "close": 88100.0, + "high": 88600.0, + "low": 86500.0, + "volume": 25318011.0 + }, + { + "date": "2021-01-22", + "open": 89000.0, + "close": 86800.0, + "high": 89700.0, + "low": 86800.0, + "volume": 30861661.0 + }, + { + "date": "2021-01-25", + "open": 87000.0, + "close": 89400.0, + "high": 89900.0, + "low": 86300.0, + "volume": 27258534.0 + }, + { + "date": "2021-01-26", + "open": 88800.0, + "close": 86700.0, + "high": 89200.0, + "low": 86500.0, + "volume": 33178936.0 + }, + { + "date": "2021-01-27", + "open": 86600.0, + "close": 85600.0, + "high": 87700.0, + "low": 85600.0, + "volume": 26423070.0 + }, + { + "date": "2021-01-28", + "open": 83200.0, + "close": 83700.0, + "high": 85600.0, + "low": 83200.0, + "volume": 31859808.0 + }, + { + "date": "2021-01-29", + "open": 84500.0, + "close": 82000.0, + "high": 85000.0, + "low": 82000.0, + "volume": 39615978.0 + }, + { + "date": "2021-02-01", + "open": 81700.0, + "close": 83000.0, + "high": 83400.0, + "low": 81000.0, + "volume": 28046832.0 + }, + { + "date": "2021-02-02", + "open": 84100.0, + "close": 84400.0, + "high": 86400.0, + "low": 83700.0, + "volume": 26302077.0 + }, + { + "date": "2021-02-03", + "open": 84800.0, + "close": 84600.0, + "high": 85400.0, + "low": 83400.0, + "volume": 22112205.0 + }, + { + "date": "2021-02-04", + "open": 83500.0, + "close": 82500.0, + "high": 83800.0, + "low": 82100.0, + "volume": 24171688.0 + }, + { + "date": "2021-02-05", + "open": 83100.0, + "close": 83500.0, + "high": 84000.0, + "low": 82500.0, + "volume": 18036835.0 + }, + { + "date": "2021-02-08", + "open": 83800.0, + "close": 83000.0, + "high": 84200.0, + "low": 83000.0, + "volume": 15338765.0 + }, + { + "date": "2021-02-09", + "open": 84000.0, + "close": 82700.0, + "high": 84800.0, + "low": 82700.0, + "volume": 20898332.0 + }, + { + "date": "2021-02-10", + "open": 82600.0, + "close": 81600.0, + "high": 82600.0, + "low": 81600.0, + "volume": 23025766.0 + }, + { + "date": "2021-02-15", + "open": 83800.0, + "close": 84200.0, + "high": 84500.0, + "low": 83300.0, + "volume": 23529706.0 + }, + { + "date": "2021-02-16", + "open": 84500.0, + "close": 84900.0, + "high": 86000.0, + "low": 84200.0, + "volume": 20483100.0 + }, + { + "date": "2021-02-17", + "open": 83900.0, + "close": 83200.0, + "high": 84200.0, + "low": 83000.0, + "volume": 18307735.0 + }, + { + "date": "2021-02-18", + "open": 83200.0, + "close": 82100.0, + "high": 83600.0, + "low": 82100.0, + "volume": 21327683.0 + }, + { + "date": "2021-02-19", + "open": 82300.0, + "close": 82600.0, + "high": 82800.0, + "low": 81000.0, + "volume": 25880879.0 + }, + { + "date": "2021-02-22", + "open": 83800.0, + "close": 82200.0, + "high": 84200.0, + "low": 82200.0, + "volume": 25419886.0 + }, + { + "date": "2021-02-23", + "open": 81200.0, + "close": 82000.0, + "high": 82900.0, + "low": 81100.0, + "volume": 20587314.0 + }, + { + "date": "2021-02-24", + "open": 81800.0, + "close": 82000.0, + "high": 83600.0, + "low": 81300.0, + "volume": 26807651.0 + }, + { + "date": "2021-02-25", + "open": 84000.0, + "close": 85300.0, + "high": 85400.0, + "low": 83000.0, + "volume": 34155986.0 + }, + { + "date": "2021-02-26", + "open": 82800.0, + "close": 82500.0, + "high": 83400.0, + "low": 82000.0, + "volume": 38520800.0 + }, + { + "date": "2021-03-02", + "open": 85100.0, + "close": 83600.0, + "high": 85300.0, + "low": 83000.0, + "volume": 33498180.0 + }, + { + "date": "2021-03-03", + "open": 83500.0, + "close": 84000.0, + "high": 84000.0, + "low": 82800.0, + "volume": 19882132.0 + }, + { + "date": "2021-03-04", + "open": 82600.0, + "close": 82400.0, + "high": 83200.0, + "low": 82200.0, + "volume": 24348331.0 + }, + { + "date": "2021-03-05", + "open": 81100.0, + "close": 82100.0, + "high": 82600.0, + "low": 81100.0, + "volume": 20508971.0 + }, + { + "date": "2021-03-08", + "open": 82900.0, + "close": 82000.0, + "high": 83000.0, + "low": 81600.0, + "volume": 17641256.0 + }, + { + "date": "2021-03-09", + "open": 81400.0, + "close": 81400.0, + "high": 81900.0, + "low": 80600.0, + "volume": 25420764.0 + }, + { + "date": "2021-03-10", + "open": 82400.0, + "close": 80900.0, + "high": 82500.0, + "low": 80700.0, + "volume": 20038422.0 + }, + { + "date": "2021-03-11", + "open": 81000.0, + "close": 82000.0, + "high": 82500.0, + "low": 81000.0, + "volume": 23818297.0 + }, + { + "date": "2021-03-12", + "open": 83100.0, + "close": 82800.0, + "high": 83500.0, + "low": 82400.0, + "volume": 13530573.0 + }, + { + "date": "2021-03-15", + "open": 82800.0, + "close": 81800.0, + "high": 82900.0, + "low": 81800.0, + "volume": 13735798.0 + }, + { + "date": "2021-03-16", + "open": 82200.0, + "close": 82800.0, + "high": 83000.0, + "low": 82100.0, + "volume": 12293537.0 + }, + { + "date": "2021-03-17", + "open": 82800.0, + "close": 82300.0, + "high": 82900.0, + "low": 82000.0, + "volume": 11625146.0 + }, + { + "date": "2021-03-18", + "open": 82800.0, + "close": 82900.0, + "high": 83800.0, + "low": 82600.0, + "volume": 18585244.0 + }, + { + "date": "2021-03-19", + "open": 82100.0, + "close": 81900.0, + "high": 82500.0, + "low": 81800.0, + "volume": 15869700.0 + }, + { + "date": "2021-03-22", + "open": 82000.0, + "close": 82000.0, + "high": 82300.0, + "low": 81700.0, + "volume": 12670506.0 + }, + { + "date": "2021-03-23", + "open": 82600.0, + "close": 81800.0, + "high": 82900.0, + "low": 81800.0, + "volume": 13299907.0 + }, + { + "date": "2021-03-24", + "open": 81000.0, + "close": 81000.0, + "high": 81600.0, + "low": 80700.0, + "volume": 17926638.0 + }, + { + "date": "2021-03-25", + "open": 81000.0, + "close": 81200.0, + "high": 82100.0, + "low": 80800.0, + "volume": 14758826.0 + }, + { + "date": "2021-03-26", + "open": 81400.0, + "close": 81500.0, + "high": 81600.0, + "low": 81000.0, + "volume": 12845778.0 + }, + { + "date": "2021-03-29", + "open": 81700.0, + "close": 81600.0, + "high": 81700.0, + "low": 81000.0, + "volume": 14952134.0 + }, + { + "date": "2021-03-30", + "open": 81600.0, + "close": 82200.0, + "high": 82300.0, + "low": 81300.0, + "volume": 13121698.0 + }, + { + "date": "2021-03-31", + "open": 82400.0, + "close": 81400.0, + "high": 82700.0, + "low": 81400.0, + "volume": 17240518.0 + }, + { + "date": "2021-04-01", + "open": 82500.0, + "close": 82900.0, + "high": 83000.0, + "low": 82000.0, + "volume": 18676461.0 + }, + { + "date": "2021-04-02", + "open": 84000.0, + "close": 84800.0, + "high": 85200.0, + "low": 83900.0, + "volume": 22997538.0 + }, + { + "date": "2021-04-05", + "open": 85800.0, + "close": 85400.0, + "high": 86000.0, + "low": 84800.0, + "volume": 16255990.0 + }, + { + "date": "2021-04-06", + "open": 86200.0, + "close": 86000.0, + "high": 86200.0, + "low": 85100.0, + "volume": 19042023.0 + }, + { + "date": "2021-04-07", + "open": 86100.0, + "close": 85600.0, + "high": 86200.0, + "low": 85400.0, + "volume": 17885538.0 + }, + { + "date": "2021-04-08", + "open": 85700.0, + "close": 84700.0, + "high": 85700.0, + "low": 84100.0, + "volume": 19244259.0 + }, + { + "date": "2021-04-09", + "open": 84700.0, + "close": 83600.0, + "high": 84900.0, + "low": 83400.0, + "volume": 18193707.0 + }, + { + "date": "2021-04-12", + "open": 84100.0, + "close": 83200.0, + "high": 84100.0, + "low": 83100.0, + "volume": 12915282.0 + }, + { + "date": "2021-04-13", + "open": 83000.0, + "close": 84000.0, + "high": 84500.0, + "low": 82800.0, + "volume": 15238206.0 + }, + { + "date": "2021-04-14", + "open": 84000.0, + "close": 84000.0, + "high": 84300.0, + "low": 83400.0, + "volume": 13794652.0 + }, + { + "date": "2021-04-15", + "open": 83700.0, + "close": 84100.0, + "high": 84500.0, + "low": 83400.0, + "volume": 16377412.0 + }, + { + "date": "2021-04-16", + "open": 84700.0, + "close": 83900.0, + "high": 84700.0, + "low": 83600.0, + "volume": 15429522.0 + }, + { + "date": "2021-04-19", + "open": 83800.0, + "close": 83300.0, + "high": 84000.0, + "low": 83300.0, + "volume": 15287311.0 + }, + { + "date": "2021-04-20", + "open": 83300.0, + "close": 83900.0, + "high": 84000.0, + "low": 83100.0, + "volume": 15521965.0 + }, + { + "date": "2021-04-21", + "open": 83300.0, + "close": 82600.0, + "high": 83500.0, + "low": 82500.0, + "volume": 21636079.0 + }, + { + "date": "2021-04-22", + "open": 82900.0, + "close": 82400.0, + "high": 83000.0, + "low": 82400.0, + "volume": 13934746.0 + }, + { + "date": "2021-04-23", + "open": 81900.0, + "close": 82800.0, + "high": 82900.0, + "low": 81600.0, + "volume": 17805080.0 + }, + { + "date": "2021-04-26", + "open": 82900.0, + "close": 83500.0, + "high": 83500.0, + "low": 82600.0, + "volume": 15489938.0 + }, + { + "date": "2021-04-27", + "open": 83200.0, + "close": 82900.0, + "high": 83300.0, + "low": 82500.0, + "volume": 12941533.0 + }, + { + "date": "2021-04-28", + "open": 83200.0, + "close": 82100.0, + "high": 83200.0, + "low": 82100.0, + "volume": 15596759.0 + }, + { + "date": "2021-04-29", + "open": 82400.0, + "close": 81700.0, + "high": 82500.0, + "low": 81500.0, + "volume": 20000973.0 + }, + { + "date": "2021-04-30", + "open": 81900.0, + "close": 81500.0, + "high": 82100.0, + "low": 81500.0, + "volume": 18673197.0 + }, + { + "date": "2021-05-03", + "open": 81000.0, + "close": 81700.0, + "high": 82400.0, + "low": 81000.0, + "volume": 15710336.0 + }, + { + "date": "2021-05-04", + "open": 81900.0, + "close": 82600.0, + "high": 82600.0, + "low": 81800.0, + "volume": 12532550.0 + }, + { + "date": "2021-05-06", + "open": 81700.0, + "close": 82300.0, + "high": 82300.0, + "low": 81700.0, + "volume": 17047511.0 + }, + { + "date": "2021-05-07", + "open": 81800.0, + "close": 81900.0, + "high": 82100.0, + "low": 81500.0, + "volume": 14154882.0 + }, + { + "date": "2021-05-10", + "open": 82300.0, + "close": 83200.0, + "high": 83500.0, + "low": 81800.0, + "volume": 19385027.0 + }, + { + "date": "2021-05-11", + "open": 82500.0, + "close": 81200.0, + "high": 82600.0, + "low": 81100.0, + "volume": 28996680.0 + }, + { + "date": "2021-05-12", + "open": 80800.0, + "close": 80000.0, + "high": 81200.0, + "low": 79800.0, + "volume": 35812268.0 + }, + { + "date": "2021-05-13", + "open": 78900.0, + "close": 78500.0, + "high": 79600.0, + "low": 78400.0, + "volume": 31490096.0 + }, + { + "date": "2021-05-14", + "open": 79000.0, + "close": 80100.0, + "high": 80300.0, + "low": 78900.0, + "volume": 16450920.0 + }, + { + "date": "2021-05-17", + "open": 80800.0, + "close": 79600.0, + "high": 80900.0, + "low": 79200.0, + "volume": 17740855.0 + }, + { + "date": "2021-05-18", + "open": 79600.0, + "close": 79600.0, + "high": 80000.0, + "low": 79100.0, + "volume": 17494407.0 + }, + { + "date": "2021-05-20", + "open": 79400.0, + "close": 79500.0, + "high": 79700.0, + "low": 79100.0, + "volume": 16541828.0 + }, + { + "date": "2021-05-21", + "open": 80100.0, + "close": 80100.0, + "high": 81500.0, + "low": 79800.0, + "volume": 20961714.0 + }, + { + "date": "2021-05-24", + "open": 80100.0, + "close": 79700.0, + "high": 80400.0, + "low": 79500.0, + "volume": 13398666.0 + }, + { + "date": "2021-05-25", + "open": 80000.0, + "close": 79900.0, + "high": 80400.0, + "low": 79800.0, + "volume": 13628942.0 + }, + { + "date": "2021-05-26", + "open": 80400.0, + "close": 79800.0, + "high": 80500.0, + "low": 79700.0, + "volume": 11984359.0 + }, + { + "date": "2021-05-27", + "open": 80000.0, + "close": 79600.0, + "high": 80000.0, + "low": 79100.0, + "volume": 23198510.0 + }, + { + "date": "2021-05-28", + "open": 79800.0, + "close": 80100.0, + "high": 80400.0, + "low": 79400.0, + "volume": 12360199.0 + }, + { + "date": "2021-05-31", + "open": 80300.0, + "close": 80500.0, + "high": 80600.0, + "low": 79600.0, + "volume": 13321324.0 + }, + { + "date": "2021-06-01", + "open": 80500.0, + "close": 80600.0, + "high": 81300.0, + "low": 80100.0, + "volume": 14058401.0 + }, + { + "date": "2021-06-02", + "open": 80400.0, + "close": 80800.0, + "high": 81400.0, + "low": 80300.0, + "volume": 16414644.0 + }, + { + "date": "2021-06-03", + "open": 81300.0, + "close": 82800.0, + "high": 83000.0, + "low": 81100.0, + "volume": 29546007.0 + }, + { + "date": "2021-06-04", + "open": 82700.0, + "close": 82200.0, + "high": 82700.0, + "low": 81500.0, + "volume": 18112259.0 + }, + { + "date": "2021-06-07", + "open": 82700.0, + "close": 81900.0, + "high": 82800.0, + "low": 81600.0, + "volume": 16496197.0 + }, + { + "date": "2021-06-08", + "open": 82300.0, + "close": 81900.0, + "high": 82600.0, + "low": 81800.0, + "volume": 12781226.0 + }, + { + "date": "2021-06-09", + "open": 81500.0, + "close": 81100.0, + "high": 82000.0, + "low": 81100.0, + "volume": 14908823.0 + }, + { + "date": "2021-06-10", + "open": 81300.0, + "close": 81000.0, + "high": 81400.0, + "low": 80900.0, + "volume": 17586995.0 + }, + { + "date": "2021-06-11", + "open": 81200.0, + "close": 81000.0, + "high": 81700.0, + "low": 80700.0, + "volume": 14087962.0 + }, + { + "date": "2021-06-14", + "open": 80800.0, + "close": 80500.0, + "high": 80900.0, + "low": 80500.0, + "volume": 10550078.0 + }, + { + "date": "2021-06-15", + "open": 80900.0, + "close": 80900.0, + "high": 81200.0, + "low": 80600.0, + "volume": 10075685.0 + }, + { + "date": "2021-06-16", + "open": 81500.0, + "close": 81800.0, + "high": 81900.0, + "low": 81100.0, + "volume": 14999855.0 + }, + { + "date": "2021-06-17", + "open": 81100.0, + "close": 80900.0, + "high": 81300.0, + "low": 80700.0, + "volume": 14007385.0 + }, + { + "date": "2021-06-18", + "open": 81100.0, + "close": 80500.0, + "high": 81100.0, + "low": 80500.0, + "volume": 14916721.0 + }, + { + "date": "2021-06-21", + "open": 79700.0, + "close": 79900.0, + "high": 80000.0, + "low": 79600.0, + "volume": 16063340.0 + }, + { + "date": "2021-06-22", + "open": 80200.0, + "close": 80000.0, + "high": 80300.0, + "low": 79900.0, + "volume": 11773365.0 + }, + { + "date": "2021-06-23", + "open": 80500.0, + "close": 80100.0, + "high": 80600.0, + "low": 79900.0, + "volume": 13856548.0 + }, + { + "date": "2021-06-24", + "open": 80400.0, + "close": 81200.0, + "high": 81400.0, + "low": 80100.0, + "volume": 18771080.0 + }, + { + "date": "2021-06-25", + "open": 81500.0, + "close": 81600.0, + "high": 81900.0, + "low": 81200.0, + "volume": 13481405.0 + }, + { + "date": "2021-06-28", + "open": 81700.0, + "close": 81900.0, + "high": 82000.0, + "low": 81600.0, + "volume": 11578529.0 + }, + { + "date": "2021-06-29", + "open": 81900.0, + "close": 81000.0, + "high": 82100.0, + "low": 80800.0, + "volume": 15744317.0 + }, + { + "date": "2021-06-30", + "open": 81100.0, + "close": 80700.0, + "high": 81400.0, + "low": 80700.0, + "volume": 13288643.0 + }, + { + "date": "2021-07-01", + "open": 80500.0, + "close": 80100.0, + "high": 80600.0, + "low": 80000.0, + "volume": 13382882.0 + }, + { + "date": "2021-07-02", + "open": 80000.0, + "close": 80000.0, + "high": 80400.0, + "low": 79900.0, + "volume": 8753097.0 + }, + { + "date": "2021-07-05", + "open": 80100.0, + "close": 80400.0, + "high": 80800.0, + "low": 80000.0, + "volume": 8330969.0 + }, + { + "date": "2021-07-06", + "open": 80600.0, + "close": 81200.0, + "high": 81200.0, + "low": 80500.0, + "volume": 12131651.0 + }, + { + "date": "2021-07-07", + "open": 81200.0, + "close": 80800.0, + "high": 81300.0, + "low": 80300.0, + "volume": 15992202.0 + }, + { + "date": "2021-07-08", + "open": 81100.0, + "close": 79900.0, + "high": 81200.0, + "low": 79900.0, + "volume": 16660998.0 + }, + { + "date": "2021-07-09", + "open": 79600.0, + "close": 79400.0, + "high": 79800.0, + "low": 79000.0, + "volume": 22720577.0 + }, + { + "date": "2021-07-12", + "open": 79900.0, + "close": 79700.0, + "high": 80000.0, + "low": 79500.0, + "volume": 9768108.0 + }, + { + "date": "2021-07-13", + "open": 80000.0, + "close": 79800.0, + "high": 80200.0, + "low": 79800.0, + "volume": 9863450.0 + }, + { + "date": "2021-07-14", + "open": 79400.0, + "close": 79500.0, + "high": 79600.0, + "low": 79100.0, + "volume": 11575636.0 + }, + { + "date": "2021-07-15", + "open": 79800.0, + "close": 80600.0, + "high": 80600.0, + "low": 79500.0, + "volume": 13766279.0 + }, + { + "date": "2021-07-16", + "open": 80100.0, + "close": 79800.0, + "high": 80100.0, + "low": 79500.0, + "volume": 10859399.0 + }, + { + "date": "2021-07-19", + "open": 79100.0, + "close": 79000.0, + "high": 79200.0, + "low": 78800.0, + "volume": 13155414.0 + }, + { + "date": "2021-07-20", + "open": 78500.0, + "close": 79000.0, + "high": 79000.0, + "low": 78400.0, + "volume": 12456646.0 + }, + { + "date": "2021-07-21", + "open": 79000.0, + "close": 78500.0, + "high": 79100.0, + "low": 78500.0, + "volume": 12355296.0 + }, + { + "date": "2021-07-22", + "open": 79000.0, + "close": 79700.0, + "high": 79800.0, + "low": 78900.0, + "volume": 12618790.0 + }, + { + "date": "2021-07-23", + "open": 79700.0, + "close": 79300.0, + "high": 79900.0, + "low": 79200.0, + "volume": 9098910.0 + }, + { + "date": "2021-07-26", + "open": 79400.0, + "close": 78800.0, + "high": 79500.0, + "low": 78800.0, + "volume": 10040975.0 + }, + { + "date": "2021-07-27", + "open": 79200.0, + "close": 78500.0, + "high": 79400.0, + "low": 78500.0, + "volume": 11427693.0 + }, + { + "date": "2021-07-28", + "open": 78300.0, + "close": 79200.0, + "high": 79200.0, + "low": 78100.0, + "volume": 12743417.0 + }, + { + "date": "2021-07-29", + "open": 78800.0, + "close": 79000.0, + "high": 79400.0, + "low": 78800.0, + "volume": 14360453.0 + }, + { + "date": "2021-07-30", + "open": 78900.0, + "close": 78500.0, + "high": 78900.0, + "low": 78500.0, + "volume": 13823411.0 + }, + { + "date": "2021-08-02", + "open": 79200.0, + "close": 79300.0, + "high": 79500.0, + "low": 78700.0, + "volume": 11739124.0 + }, + { + "date": "2021-08-03", + "open": 79400.0, + "close": 81400.0, + "high": 81400.0, + "low": 79300.0, + "volume": 24339360.0 + }, + { + "date": "2021-08-04", + "open": 82200.0, + "close": 82900.0, + "high": 83100.0, + "low": 81800.0, + "volume": 25642368.0 + }, + { + "date": "2021-08-05", + "open": 83300.0, + "close": 82100.0, + "high": 83300.0, + "low": 82000.0, + "volume": 18485469.0 + }, + { + "date": "2021-08-06", + "open": 81900.0, + "close": 81500.0, + "high": 82500.0, + "low": 81300.0, + "volume": 13342623.0 + }, + { + "date": "2021-08-09", + "open": 81500.0, + "close": 81500.0, + "high": 82300.0, + "low": 80900.0, + "volume": 15522581.0 + }, + { + "date": "2021-08-10", + "open": 82300.0, + "close": 80200.0, + "high": 82400.0, + "low": 80100.0, + "volume": 20362639.0 + }, + { + "date": "2021-08-11", + "open": 79600.0, + "close": 78500.0, + "high": 79800.0, + "low": 78500.0, + "volume": 30241137.0 + }, + { + "date": "2021-08-12", + "open": 77100.0, + "close": 77000.0, + "high": 78200.0, + "low": 76900.0, + "volume": 42365223.0 + }, + { + "date": "2021-08-13", + "open": 75800.0, + "close": 74400.0, + "high": 76000.0, + "low": 74100.0, + "volume": 61270643.0 + }, + { + "date": "2021-08-17", + "open": 74000.0, + "close": 74200.0, + "high": 75100.0, + "low": 74000.0, + "volume": 30944847.0 + }, + { + "date": "2021-08-18", + "open": 73900.0, + "close": 73900.0, + "high": 74600.0, + "low": 73100.0, + "volume": 29192631.0 + }, + { + "date": "2021-08-19", + "open": 73500.0, + "close": 73100.0, + "high": 74400.0, + "low": 73100.0, + "volume": 22166298.0 + }, + { + "date": "2021-08-20", + "open": 73500.0, + "close": 72700.0, + "high": 73900.0, + "low": 72500.0, + "volume": 22364803.0 + }, + { + "date": "2021-08-23", + "open": 73300.0, + "close": 73300.0, + "high": 74000.0, + "low": 73000.0, + "volume": 19384648.0 + }, + { + "date": "2021-08-24", + "open": 73900.0, + "close": 75600.0, + "high": 75700.0, + "low": 73900.0, + "volume": 21016913.0 + }, + { + "date": "2021-08-25", + "open": 76200.0, + "close": 75700.0, + "high": 76600.0, + "low": 74900.0, + "volume": 22319664.0 + }, + { + "date": "2021-08-26", + "open": 76100.0, + "close": 74600.0, + "high": 76200.0, + "low": 74600.0, + "volume": 16671494.0 + }, + { + "date": "2021-08-27", + "open": 74300.0, + "close": 74300.0, + "high": 75000.0, + "low": 73800.0, + "volume": 15172748.0 + }, + { + "date": "2021-08-30", + "open": 75400.0, + "close": 74600.0, + "high": 75500.0, + "low": 74200.0, + "volume": 12686999.0 + }, + { + "date": "2021-08-31", + "open": 74900.0, + "close": 76700.0, + "high": 76700.0, + "low": 74300.0, + "volume": 24630370.0 + }, + { + "date": "2021-09-01", + "open": 76700.0, + "close": 76800.0, + "high": 77100.0, + "low": 75900.0, + "volume": 16114775.0 + }, + { + "date": "2021-09-02", + "open": 76800.0, + "close": 76000.0, + "high": 76800.0, + "low": 75700.0, + "volume": 15347486.0 + }, + { + "date": "2021-09-03", + "open": 76400.0, + "close": 76600.0, + "high": 76700.0, + "low": 76000.0, + "volume": 12096419.0 + }, + { + "date": "2021-09-06", + "open": 76800.0, + "close": 77300.0, + "high": 77600.0, + "low": 76600.0, + "volume": 12861180.0 + }, + { + "date": "2021-09-07", + "open": 77100.0, + "close": 76100.0, + "high": 77100.0, + "low": 75900.0, + "volume": 13239401.0 + }, + { + "date": "2021-09-08", + "open": 76000.0, + "close": 76300.0, + "high": 76400.0, + "low": 75600.0, + "volume": 11798147.0 + }, + { + "date": "2021-09-09", + "open": 76400.0, + "close": 75300.0, + "high": 76600.0, + "low": 75000.0, + "volume": 17600770.0 + }, + { + "date": "2021-09-10", + "open": 75300.0, + "close": 75300.0, + "high": 75600.0, + "low": 74800.0, + "volume": 10103212.0 + }, + { + "date": "2021-09-13", + "open": 75200.0, + "close": 76300.0, + "high": 76300.0, + "low": 75100.0, + "volume": 11397775.0 + }, + { + "date": "2021-09-14", + "open": 77100.0, + "close": 76600.0, + "high": 77700.0, + "low": 76600.0, + "volume": 18167057.0 + }, + { + "date": "2021-09-15", + "open": 77400.0, + "close": 77000.0, + "high": 77400.0, + "low": 76400.0, + "volume": 12829128.0 + }, + { + "date": "2021-09-16", + "open": 77300.0, + "close": 76100.0, + "high": 77400.0, + "low": 76100.0, + "volume": 13067622.0 + }, + { + "date": "2021-09-17", + "open": 76300.0, + "close": 77200.0, + "high": 77200.0, + "low": 75900.0, + "volume": 16289502.0 + }, + { + "date": "2021-09-23", + "open": 77500.0, + "close": 77400.0, + "high": 77600.0, + "low": 76800.0, + "volume": 17055590.0 + }, + { + "date": "2021-09-24", + "open": 77600.0, + "close": 77300.0, + "high": 77700.0, + "low": 77100.0, + "volume": 12247274.0 + }, + { + "date": "2021-09-27", + "open": 77300.0, + "close": 77700.0, + "high": 77700.0, + "low": 77000.0, + "volume": 11699798.0 + }, + { + "date": "2021-09-28", + "open": 77700.0, + "close": 76300.0, + "high": 77800.0, + "low": 76200.0, + "volume": 15406382.0 + }, + { + "date": "2021-09-29", + "open": 74800.0, + "close": 74100.0, + "high": 75300.0, + "low": 73800.0, + "volume": 23992458.0 + }, + { + "date": "2021-09-30", + "open": 74300.0, + "close": 74100.0, + "high": 74800.0, + "low": 73700.0, + "volume": 19919361.0 + }, + { + "date": "2021-10-01", + "open": 73900.0, + "close": 73200.0, + "high": 74000.0, + "low": 72900.0, + "volume": 15803395.0 + }, + { + "date": "2021-10-05", + "open": 73000.0, + "close": 72200.0, + "high": 73000.0, + "low": 71400.0, + "volume": 24013921.0 + }, + { + "date": "2021-10-06", + "open": 72600.0, + "close": 71300.0, + "high": 72800.0, + "low": 71200.0, + "volume": 18956962.0 + }, + { + "date": "2021-10-07", + "open": 71600.0, + "close": 71600.0, + "high": 72100.0, + "low": 71300.0, + "volume": 13683532.0 + }, + { + "date": "2021-10-08", + "open": 72300.0, + "close": 71500.0, + "high": 72400.0, + "low": 71500.0, + "volume": 14043287.0 + }, + { + "date": "2021-10-12", + "open": 70700.0, + "close": 69000.0, + "high": 70900.0, + "low": 68700.0, + "volume": 31001484.0 + }, + { + "date": "2021-10-13", + "open": 68700.0, + "close": 68800.0, + "high": 69600.0, + "low": 68300.0, + "volume": 24172015.0 + }, + { + "date": "2021-10-14", + "open": 69000.0, + "close": 69400.0, + "high": 69800.0, + "low": 68800.0, + "volume": 19520641.0 + }, + { + "date": "2021-10-15", + "open": 70200.0, + "close": 70100.0, + "high": 71000.0, + "low": 70000.0, + "volume": 18051612.0 + }, + { + "date": "2021-10-18", + "open": 70200.0, + "close": 70200.0, + "high": 70300.0, + "low": 69200.0, + "volume": 13486391.0 + }, + { + "date": "2021-10-19", + "open": 70800.0, + "close": 70600.0, + "high": 71000.0, + "low": 70400.0, + "volume": 9507991.0 + }, + { + "date": "2021-10-20", + "open": 70700.0, + "close": 70300.0, + "high": 71000.0, + "low": 70200.0, + "volume": 10151638.0 + }, + { + "date": "2021-10-21", + "open": 70300.0, + "close": 70200.0, + "high": 70600.0, + "low": 70000.0, + "volume": 10891094.0 + }, + { + "date": "2021-10-22", + "open": 70000.0, + "close": 70400.0, + "high": 70700.0, + "low": 70000.0, + "volume": 8395448.0 + }, + { + "date": "2021-10-25", + "open": 69900.0, + "close": 70200.0, + "high": 70600.0, + "low": 69500.0, + "volume": 10029621.0 + }, + { + "date": "2021-10-26", + "open": 70600.0, + "close": 71100.0, + "high": 71500.0, + "low": 70400.0, + "volume": 10528252.0 + }, + { + "date": "2021-10-27", + "open": 71000.0, + "close": 70100.0, + "high": 71000.0, + "low": 70000.0, + "volume": 10295316.0 + }, + { + "date": "2021-10-28", + "open": 69500.0, + "close": 70700.0, + "high": 72200.0, + "low": 69500.0, + "volume": 20644902.0 + }, + { + "date": "2021-10-29", + "open": 71200.0, + "close": 69800.0, + "high": 71600.0, + "low": 69700.0, + "volume": 17016151.0 + }, + { + "date": "2021-11-01", + "open": 70200.0, + "close": 69900.0, + "high": 70600.0, + "low": 69900.0, + "volume": 11503729.0 + }, + { + "date": "2021-11-02", + "open": 70800.0, + "close": 71500.0, + "high": 72200.0, + "low": 70700.0, + "volume": 16812570.0 + }, + { + "date": "2021-11-03", + "open": 71700.0, + "close": 70400.0, + "high": 71700.0, + "low": 70100.0, + "volume": 12770428.0 + }, + { + "date": "2021-11-04", + "open": 71200.0, + "close": 70600.0, + "high": 71600.0, + "low": 70500.0, + "volume": 11818987.0 + }, + { + "date": "2021-11-05", + "open": 71600.0, + "close": 70200.0, + "high": 71600.0, + "low": 70200.0, + "volume": 12667743.0 + }, + { + "date": "2021-11-08", + "open": 70400.0, + "close": 70600.0, + "high": 70600.0, + "low": 69800.0, + "volume": 11121981.0 + }, + { + "date": "2021-11-09", + "open": 70300.0, + "close": 70500.0, + "high": 71000.0, + "low": 70100.0, + "volume": 11159589.0 + }, + { + "date": "2021-11-10", + "open": 70300.0, + "close": 70200.0, + "high": 70900.0, + "low": 70200.0, + "volume": 9422009.0 + }, + { + "date": "2021-11-11", + "open": 69900.0, + "close": 69900.0, + "high": 70000.0, + "low": 69600.0, + "volume": 11489122.0 + }, + { + "date": "2021-11-12", + "open": 70200.0, + "close": 70600.0, + "high": 70900.0, + "low": 69900.0, + "volume": 10087450.0 + }, + { + "date": "2021-11-15", + "open": 71700.0, + "close": 71400.0, + "high": 71900.0, + "low": 70900.0, + "volume": 12420710.0 + }, + { + "date": "2021-11-16", + "open": 71500.0, + "close": 71300.0, + "high": 72000.0, + "low": 71300.0, + "volume": 10919239.0 + }, + { + "date": "2021-11-17", + "open": 71300.0, + "close": 70700.0, + "high": 71600.0, + "low": 70600.0, + "volume": 11027606.0 + }, + { + "date": "2021-11-18", + "open": 70700.0, + "close": 70200.0, + "high": 71000.0, + "low": 70200.0, + "volume": 10144957.0 + }, + { + "date": "2021-11-19", + "open": 70400.0, + "close": 71200.0, + "high": 71400.0, + "low": 70100.0, + "volume": 11954728.0 + }, + { + "date": "2021-11-22", + "open": 73300.0, + "close": 74900.0, + "high": 75200.0, + "low": 73000.0, + "volume": 27506623.0 + }, + { + "date": "2021-11-23", + "open": 76000.0, + "close": 75300.0, + "high": 76000.0, + "low": 74500.0, + "volume": 22029195.0 + }, + { + "date": "2021-11-24", + "open": 76000.0, + "close": 74800.0, + "high": 76200.0, + "low": 74100.0, + "volume": 15652305.0 + }, + { + "date": "2021-11-25", + "open": 75100.0, + "close": 73700.0, + "high": 75100.0, + "low": 73600.0, + "volume": 12559258.0 + }, + { + "date": "2021-11-26", + "open": 73500.0, + "close": 72300.0, + "high": 74100.0, + "low": 72000.0, + "volume": 13002242.0 + }, + { + "date": "2021-11-29", + "open": 71700.0, + "close": 72300.0, + "high": 73000.0, + "low": 71400.0, + "volume": 16682559.0 + }, + { + "date": "2021-11-30", + "open": 73200.0, + "close": 71300.0, + "high": 73900.0, + "low": 70500.0, + "volume": 30364841.0 + }, + { + "date": "2021-12-01", + "open": 72000.0, + "close": 74400.0, + "high": 74800.0, + "low": 71600.0, + "volume": 21954856.0 + }, + { + "date": "2021-12-02", + "open": 73900.0, + "close": 75800.0, + "high": 75800.0, + "low": 73800.0, + "volume": 23652940.0 + }, + { + "date": "2021-12-03", + "open": 75600.0, + "close": 75600.0, + "high": 76000.0, + "low": 74100.0, + "volume": 18330240.0 + }, + { + "date": "2021-12-06", + "open": 75100.0, + "close": 76300.0, + "high": 76700.0, + "low": 74900.0, + "volume": 16391250.0 + }, + { + "date": "2021-12-07", + "open": 76100.0, + "close": 77400.0, + "high": 77700.0, + "low": 75600.0, + "volume": 19232453.0 + }, + { + "date": "2021-12-08", + "open": 78300.0, + "close": 77400.0, + "high": 78600.0, + "low": 77100.0, + "volume": 21558340.0 + }, + { + "date": "2021-12-09", + "open": 77400.0, + "close": 78200.0, + "high": 78200.0, + "low": 77000.0, + "volume": 21604528.0 + }, + { + "date": "2021-12-10", + "open": 77400.0, + "close": 76900.0, + "high": 77600.0, + "low": 76800.0, + "volume": 9155219.0 + }, + { + "date": "2021-12-13", + "open": 77200.0, + "close": 76800.0, + "high": 78300.0, + "low": 76500.0, + "volume": 15038750.0 + }, + { + "date": "2021-12-14", + "open": 76500.0, + "close": 77000.0, + "high": 77200.0, + "low": 76200.0, + "volume": 10976660.0 + }, + { + "date": "2021-12-15", + "open": 76400.0, + "close": 77600.0, + "high": 77600.0, + "low": 76300.0, + "volume": 9584939.0 + }, + { + "date": "2021-12-16", + "open": 78500.0, + "close": 77800.0, + "high": 78500.0, + "low": 77400.0, + "volume": 11996128.0 + }, + { + "date": "2021-12-17", + "open": 76800.0, + "close": 78000.0, + "high": 78000.0, + "low": 76800.0, + "volume": 13108479.0 + }, + { + "date": "2021-12-20", + "open": 77600.0, + "close": 77100.0, + "high": 77800.0, + "low": 76800.0, + "volume": 11264375.0 + }, + { + "date": "2021-12-21", + "open": 77900.0, + "close": 78100.0, + "high": 78300.0, + "low": 77500.0, + "volume": 14245298.0 + }, + { + "date": "2021-12-22", + "open": 78900.0, + "close": 79400.0, + "high": 79400.0, + "low": 78800.0, + "volume": 17105892.0 + }, + { + "date": "2021-12-23", + "open": 79800.0, + "close": 79900.0, + "high": 80000.0, + "low": 79300.0, + "volume": 13577498.0 + }, + { + "date": "2021-12-24", + "open": 80200.0, + "close": 80500.0, + "high": 80800.0, + "low": 80200.0, + "volume": 12086380.0 + }, + { + "date": "2021-12-27", + "open": 80600.0, + "close": 80200.0, + "high": 80600.0, + "low": 79800.0, + "volume": 10783368.0 + }, + { + "date": "2021-12-28", + "open": 80200.0, + "close": 80300.0, + "high": 80400.0, + "low": 79700.0, + "volume": 18226325.0 + }, + { + "date": "2021-12-29", + "open": 80200.0, + "close": 78800.0, + "high": 80200.0, + "low": 78500.0, + "volume": 19794795.0 + }, + { + "date": "2021-12-30", + "open": 78900.0, + "close": 78300.0, + "high": 79500.0, + "low": 78100.0, + "volume": 14236700.0 + }, + { + "date": "2022-01-03", + "open": 79400.0, + "close": 78600.0, + "high": 79800.0, + "low": 78200.0, + "volume": 13502112.0 + }, + { + "date": "2022-01-04", + "open": 78800.0, + "close": 78700.0, + "high": 79200.0, + "low": 78300.0, + "volume": 12427416.0 + }, + { + "date": "2022-01-05", + "open": 78800.0, + "close": 77400.0, + "high": 79000.0, + "low": 76400.0, + "volume": 25470640.0 + }, + { + "date": "2022-01-06", + "open": 76700.0, + "close": 76900.0, + "high": 77600.0, + "low": 76600.0, + "volume": 12931954.0 + }, + { + "date": "2022-01-07", + "open": 78100.0, + "close": 78300.0, + "high": 78400.0, + "low": 77400.0, + "volume": 15163757.0 + }, + { + "date": "2022-01-10", + "open": 78100.0, + "close": 78000.0, + "high": 78100.0, + "low": 77100.0, + "volume": 9947422.0 + }, + { + "date": "2022-01-11", + "open": 78400.0, + "close": 78900.0, + "high": 79000.0, + "low": 78000.0, + "volume": 13221123.0 + }, + { + "date": "2022-01-12", + "open": 79500.0, + "close": 78900.0, + "high": 79600.0, + "low": 78600.0, + "volume": 11000502.0 + }, + { + "date": "2022-01-13", + "open": 79300.0, + "close": 77900.0, + "high": 79300.0, + "low": 77900.0, + "volume": 13889401.0 + }, + { + "date": "2022-01-14", + "open": 77700.0, + "close": 77300.0, + "high": 78100.0, + "low": 77100.0, + "volume": 10096725.0 + }, + { + "date": "2022-01-17", + "open": 77600.0, + "close": 77500.0, + "high": 77800.0, + "low": 76900.0, + "volume": 8785122.0 + }, + { + "date": "2022-01-18", + "open": 77600.0, + "close": 77000.0, + "high": 77800.0, + "low": 76600.0, + "volume": 9592788.0 + }, + { + "date": "2022-01-19", + "open": 76500.0, + "close": 76300.0, + "high": 76900.0, + "low": 76100.0, + "volume": 10598290.0 + }, + { + "date": "2022-01-20", + "open": 76200.0, + "close": 76500.0, + "high": 76700.0, + "low": 75900.0, + "volume": 9708168.0 + }, + { + "date": "2022-01-21", + "open": 75800.0, + "close": 75600.0, + "high": 75800.0, + "low": 74700.0, + "volume": 15774888.0 + }, + { + "date": "2022-01-24", + "open": 75400.0, + "close": 75100.0, + "high": 75800.0, + "low": 74700.0, + "volume": 13691134.0 + }, + { + "date": "2022-01-25", + "open": 74800.0, + "close": 74000.0, + "high": 75000.0, + "low": 73200.0, + "volume": 17766704.0 + }, + { + "date": "2022-01-26", + "open": 73900.0, + "close": 73300.0, + "high": 74400.0, + "low": 73100.0, + "volume": 12976730.0 + }, + { + "date": "2022-01-27", + "open": 73800.0, + "close": 71300.0, + "high": 74000.0, + "low": 71300.0, + "volume": 22274777.0 + }, + { + "date": "2022-01-28", + "open": 71300.0, + "close": 73300.0, + "high": 73700.0, + "low": 71200.0, + "volume": 21367447.0 + }, + { + "date": "2022-02-03", + "open": 74900.0, + "close": 73300.0, + "high": 74900.0, + "low": 73300.0, + "volume": 17744721.0 + }, + { + "date": "2022-02-04", + "open": 74300.0, + "close": 74000.0, + "high": 74600.0, + "low": 73400.0, + "volume": 12730034.0 + }, + { + "date": "2022-02-07", + "open": 73500.0, + "close": 73000.0, + "high": 73600.0, + "low": 72400.0, + "volume": 14240838.0 + }, + { + "date": "2022-02-08", + "open": 73800.0, + "close": 73500.0, + "high": 74200.0, + "low": 73000.0, + "volume": 11736666.0 + }, + { + "date": "2022-02-09", + "open": 74300.0, + "close": 74700.0, + "high": 74700.0, + "low": 74000.0, + "volume": 9699122.0 + }, + { + "date": "2022-02-10", + "open": 75600.0, + "close": 75400.0, + "high": 75800.0, + "low": 74700.0, + "volume": 17746033.0 + }, + { + "date": "2022-02-11", + "open": 75000.0, + "close": 74900.0, + "high": 75500.0, + "low": 74600.0, + "volume": 12205407.0 + }, + { + "date": "2022-02-14", + "open": 74400.0, + "close": 73700.0, + "high": 74500.0, + "low": 73100.0, + "volume": 13993255.0 + }, + { + "date": "2022-02-15", + "open": 74100.0, + "close": 73700.0, + "high": 74200.0, + "low": 73100.0, + "volume": 9320365.0 + }, + { + "date": "2022-02-16", + "open": 74600.0, + "close": 74800.0, + "high": 74900.0, + "low": 74200.0, + "volume": 10767386.0 + }, + { + "date": "2022-02-17", + "open": 75000.0, + "close": 75000.0, + "high": 75600.0, + "low": 74500.0, + "volume": 13605382.0 + }, + { + "date": "2022-02-18", + "open": 74600.0, + "close": 74300.0, + "high": 74800.0, + "low": 73700.0, + "volume": 10122226.0 + }, + { + "date": "2022-02-21", + "open": 73200.0, + "close": 74200.0, + "high": 74300.0, + "low": 72600.0, + "volume": 10489717.0 + }, + { + "date": "2022-02-22", + "open": 73000.0, + "close": 73400.0, + "high": 73400.0, + "low": 72800.0, + "volume": 11692469.0 + }, + { + "date": "2022-02-23", + "open": 73800.0, + "close": 73000.0, + "high": 73800.0, + "low": 72800.0, + "volume": 10397964.0 + }, + { + "date": "2022-02-24", + "open": 72300.0, + "close": 71500.0, + "high": 72300.0, + "low": 71300.0, + "volume": 15759283.0 + }, + { + "date": "2022-02-25", + "open": 72100.0, + "close": 71900.0, + "high": 72600.0, + "low": 71900.0, + "volume": 13168484.0 + }, + { + "date": "2022-02-28", + "open": 71100.0, + "close": 72100.0, + "high": 72100.0, + "low": 71000.0, + "volume": 17781783.0 + }, + { + "date": "2022-03-02", + "open": 72300.0, + "close": 71700.0, + "high": 72400.0, + "low": 71500.0, + "volume": 12481430.0 + }, + { + "date": "2022-03-03", + "open": 72300.0, + "close": 72900.0, + "high": 73100.0, + "low": 72200.0, + "volume": 13232638.0 + }, + { + "date": "2022-03-04", + "open": 72700.0, + "close": 71500.0, + "high": 72700.0, + "low": 71200.0, + "volume": 13409634.0 + }, + { + "date": "2022-03-07", + "open": 70000.0, + "close": 70100.0, + "high": 70600.0, + "low": 69900.0, + "volume": 18617138.0 + }, + { + "date": "2022-03-08", + "open": 68800.0, + "close": 69500.0, + "high": 70000.0, + "low": 68700.0, + "volume": 15828269.0 + }, + { + "date": "2022-03-10", + "open": 70800.0, + "close": 71200.0, + "high": 71200.0, + "low": 70500.0, + "volume": 21159248.0 + }, + { + "date": "2022-03-11", + "open": 70500.0, + "close": 70000.0, + "high": 70700.0, + "low": 69700.0, + "volume": 15787655.0 + }, + { + "date": "2022-03-14", + "open": 70000.0, + "close": 70200.0, + "high": 70200.0, + "low": 69600.0, + "volume": 9040993.0 + }, + { + "date": "2022-03-15", + "open": 69800.0, + "close": 69500.0, + "high": 70100.0, + "low": 69500.0, + "volume": 10258562.0 + }, + { + "date": "2022-03-16", + "open": 70200.0, + "close": 70400.0, + "high": 70500.0, + "low": 69700.0, + "volume": 10175750.0 + }, + { + "date": "2022-03-17", + "open": 71200.0, + "close": 71200.0, + "high": 71800.0, + "low": 70900.0, + "volume": 17646315.0 + }, + { + "date": "2022-03-18", + "open": 70600.0, + "close": 70700.0, + "high": 70900.0, + "low": 70200.0, + "volume": 14410038.0 + }, + { + "date": "2022-03-21", + "open": 70900.0, + "close": 69900.0, + "high": 71000.0, + "low": 69900.0, + "volume": 11169002.0 + }, + { + "date": "2022-03-22", + "open": 69900.0, + "close": 70300.0, + "high": 70500.0, + "low": 69900.0, + "volume": 9402666.0 + }, + { + "date": "2022-03-23", + "open": 70600.0, + "close": 70500.0, + "high": 71200.0, + "low": 70300.0, + "volume": 12398025.0 + }, + { + "date": "2022-03-24", + "open": 69600.0, + "close": 69800.0, + "high": 70300.0, + "low": 69600.0, + "volume": 37943357.0 + }, + { + "date": "2022-03-25", + "open": 70100.0, + "close": 69800.0, + "high": 70200.0, + "low": 69600.0, + "volume": 12986010.0 + }, + { + "date": "2022-03-28", + "open": 69500.0, + "close": 69700.0, + "high": 69900.0, + "low": 69200.0, + "volume": 12619289.0 + }, + { + "date": "2022-03-29", + "open": 70000.0, + "close": 70200.0, + "high": 70300.0, + "low": 69800.0, + "volume": 13686208.0 + }, + { + "date": "2022-03-30", + "open": 70300.0, + "close": 69900.0, + "high": 70500.0, + "low": 69800.0, + "volume": 12670187.0 + }, + { + "date": "2022-03-31", + "open": 69900.0, + "close": 69600.0, + "high": 70200.0, + "low": 69600.0, + "volume": 12510366.0 + }, + { + "date": "2022-04-01", + "open": 69500.0, + "close": 69100.0, + "high": 69500.0, + "low": 69000.0, + "volume": 15916846.0 + }, + { + "date": "2022-04-04", + "open": 68900.0, + "close": 69300.0, + "high": 69300.0, + "low": 68600.0, + "volume": 11107905.0 + }, + { + "date": "2022-04-05", + "open": 69400.0, + "close": 69200.0, + "high": 69600.0, + "low": 69100.0, + "volume": 8467248.0 + }, + { + "date": "2022-04-06", + "open": 68600.0, + "close": 68500.0, + "high": 68800.0, + "low": 68500.0, + "volume": 15517308.0 + }, + { + "date": "2022-04-07", + "open": 68500.0, + "close": 68000.0, + "high": 68500.0, + "low": 68000.0, + "volume": 20683327.0 + }, + { + "date": "2022-04-08", + "open": 68100.0, + "close": 67800.0, + "high": 68300.0, + "low": 67700.0, + "volume": 15453191.0 + }, + { + "date": "2022-04-11", + "open": 67800.0, + "close": 67900.0, + "high": 68100.0, + "low": 67400.0, + "volume": 12263735.0 + }, + { + "date": "2022-04-12", + "open": 67600.0, + "close": 67000.0, + "high": 67700.0, + "low": 67000.0, + "volume": 13924389.0 + }, + { + "date": "2022-04-13", + "open": 67300.0, + "close": 68700.0, + "high": 69000.0, + "low": 67200.0, + "volume": 17378619.0 + }, + { + "date": "2022-04-14", + "open": 68700.0, + "close": 67500.0, + "high": 68700.0, + "low": 67500.0, + "volume": 16409494.0 + }, + { + "date": "2022-04-15", + "open": 67200.0, + "close": 66600.0, + "high": 67300.0, + "low": 66500.0, + "volume": 13176415.0 + }, + { + "date": "2022-04-18", + "open": 66500.0, + "close": 66700.0, + "high": 67100.0, + "low": 66100.0, + "volume": 10119203.0 + }, + { + "date": "2022-04-19", + "open": 67100.0, + "close": 67300.0, + "high": 68000.0, + "low": 67000.0, + "volume": 12959434.0 + }, + { + "date": "2022-04-20", + "open": 67000.0, + "close": 67400.0, + "high": 67400.0, + "low": 66500.0, + "volume": 16693293.0 + }, + { + "date": "2022-04-21", + "open": 67600.0, + "close": 67700.0, + "high": 68300.0, + "low": 67500.0, + "volume": 12847448.0 + }, + { + "date": "2022-04-22", + "open": 67200.0, + "close": 67000.0, + "high": 67300.0, + "low": 66700.0, + "volume": 11791478.0 + }, + { + "date": "2022-04-25", + "open": 66500.0, + "close": 66300.0, + "high": 66700.0, + "low": 66300.0, + "volume": 11016474.0 + }, + { + "date": "2022-04-26", + "open": 66400.0, + "close": 66100.0, + "high": 66700.0, + "low": 66100.0, + "volume": 12946923.0 + }, + { + "date": "2022-04-27", + "open": 65400.0, + "close": 65000.0, + "high": 65500.0, + "low": 64900.0, + "volume": 18122084.0 + }, + { + "date": "2022-04-28", + "open": 65400.0, + "close": 64800.0, + "high": 65500.0, + "low": 64500.0, + "volume": 16895527.0 + }, + { + "date": "2022-04-29", + "open": 65100.0, + "close": 67400.0, + "high": 67600.0, + "low": 65000.0, + "volume": 26190390.0 + }, + { + "date": "2022-05-02", + "open": 66600.0, + "close": 67300.0, + "high": 67600.0, + "low": 66500.0, + "volume": 14106184.0 + }, + { + "date": "2022-05-03", + "open": 67400.0, + "close": 67500.0, + "high": 68400.0, + "low": 67300.0, + "volume": 14168875.0 + }, + { + "date": "2022-05-04", + "open": 68000.0, + "close": 67900.0, + "high": 68400.0, + "low": 67500.0, + "volume": 11505248.0 + }, + { + "date": "2022-05-06", + "open": 67000.0, + "close": 66500.0, + "high": 67100.0, + "low": 66500.0, + "volume": 14356156.0 + }, + { + "date": "2022-05-09", + "open": 66300.0, + "close": 66100.0, + "high": 66900.0, + "low": 66100.0, + "volume": 11858736.0 + }, + { + "date": "2022-05-10", + "open": 65900.0, + "close": 65700.0, + "high": 66300.0, + "low": 65300.0, + "volume": 17235605.0 + }, + { + "date": "2022-05-11", + "open": 65500.0, + "close": 65700.0, + "high": 66300.0, + "low": 65200.0, + "volume": 12330920.0 + }, + { + "date": "2022-05-12", + "open": 65200.0, + "close": 64900.0, + "high": 65500.0, + "low": 64900.0, + "volume": 16414188.0 + }, + { + "date": "2022-05-13", + "open": 65300.0, + "close": 66500.0, + "high": 66700.0, + "low": 65200.0, + "volume": 14551536.0 + }, + { + "date": "2022-05-16", + "open": 67100.0, + "close": 66300.0, + "high": 67400.0, + "low": 66100.0, + "volume": 11937555.0 + }, + { + "date": "2022-05-17", + "open": 66600.0, + "close": 67600.0, + "high": 67900.0, + "low": 66600.0, + "volume": 15680447.0 + }, + { + "date": "2022-05-18", + "open": 68300.0, + "close": 68100.0, + "high": 68700.0, + "low": 67600.0, + "volume": 16486319.0 + }, + { + "date": "2022-05-19", + "open": 66500.0, + "close": 67500.0, + "high": 67600.0, + "low": 66500.0, + "volume": 17073727.0 + }, + { + "date": "2022-05-20", + "open": 67800.0, + "close": 68000.0, + "high": 68400.0, + "low": 67700.0, + "volume": 12109671.0 + }, + { + "date": "2022-05-23", + "open": 68800.0, + "close": 67900.0, + "high": 68800.0, + "low": 67600.0, + "volume": 13684088.0 + }, + { + "date": "2022-05-24", + "open": 67500.0, + "close": 66500.0, + "high": 67700.0, + "low": 66500.0, + "volume": 15482576.0 + }, + { + "date": "2022-05-25", + "open": 66700.0, + "close": 66400.0, + "high": 67100.0, + "low": 65900.0, + "volume": 15150490.0 + }, + { + "date": "2022-05-26", + "open": 66300.0, + "close": 65900.0, + "high": 67200.0, + "low": 65500.0, + "volume": 15970890.0 + }, + { + "date": "2022-05-27", + "open": 66700.0, + "close": 66500.0, + "high": 66900.0, + "low": 66200.0, + "volume": 11405555.0 + }, + { + "date": "2022-05-30", + "open": 67500.0, + "close": 67700.0, + "high": 67800.0, + "low": 66900.0, + "volume": 14255484.0 + }, + { + "date": "2022-05-31", + "open": 67500.0, + "close": 67400.0, + "high": 67500.0, + "low": 66700.0, + "volume": 24365002.0 + }, + { + "date": "2022-06-02", + "open": 66600.0, + "close": 66700.0, + "high": 67000.0, + "low": 66400.0, + "volume": 14959443.0 + }, + { + "date": "2022-06-03", + "open": 67200.0, + "close": 66800.0, + "high": 67300.0, + "low": 66800.0, + "volume": 8222883.0 + }, + { + "date": "2022-06-07", + "open": 66200.0, + "close": 65500.0, + "high": 66400.0, + "low": 65400.0, + "volume": 19355755.0 + }, + { + "date": "2022-06-08", + "open": 65400.0, + "close": 65300.0, + "high": 65700.0, + "low": 65300.0, + "volume": 12483180.0 + }, + { + "date": "2022-06-09", + "open": 65100.0, + "close": 65200.0, + "high": 65200.0, + "low": 64500.0, + "volume": 25790725.0 + }, + { + "date": "2022-06-10", + "open": 64000.0, + "close": 63800.0, + "high": 64400.0, + "low": 63800.0, + "volume": 22193552.0 + }, + { + "date": "2022-06-13", + "open": 62400.0, + "close": 62100.0, + "high": 62800.0, + "low": 62100.0, + "volume": 22157816.0 + }, + { + "date": "2022-06-14", + "open": 61200.0, + "close": 61900.0, + "high": 62200.0, + "low": 61100.0, + "volume": 24606419.0 + }, + { + "date": "2022-06-15", + "open": 61300.0, + "close": 60700.0, + "high": 61500.0, + "low": 60200.0, + "volume": 26811224.0 + }, + { + "date": "2022-06-16", + "open": 61300.0, + "close": 60900.0, + "high": 61800.0, + "low": 60500.0, + "volume": 23394895.0 + }, + { + "date": "2022-06-17", + "open": 59400.0, + "close": 59800.0, + "high": 59900.0, + "low": 59400.0, + "volume": 29053450.0 + }, + { + "date": "2022-06-20", + "open": 59800.0, + "close": 58700.0, + "high": 59900.0, + "low": 58100.0, + "volume": 34111306.0 + }, + { + "date": "2022-06-21", + "open": 58700.0, + "close": 58500.0, + "high": 59200.0, + "low": 58200.0, + "volume": 25148109.0 + }, + { + "date": "2022-06-22", + "open": 59000.0, + "close": 57600.0, + "high": 59100.0, + "low": 57600.0, + "volume": 23334687.0 + }, + { + "date": "2022-06-23", + "open": 57700.0, + "close": 57400.0, + "high": 58000.0, + "low": 56800.0, + "volume": 28338608.0 + }, + { + "date": "2022-06-24", + "open": 57900.0, + "close": 58400.0, + "high": 59100.0, + "low": 57700.0, + "volume": 23256103.0 + }, + { + "date": "2022-06-27", + "open": 59000.0, + "close": 58800.0, + "high": 59900.0, + "low": 58300.0, + "volume": 18122236.0 + }, + { + "date": "2022-06-28", + "open": 59200.0, + "close": 59400.0, + "high": 59500.0, + "low": 58700.0, + "volume": 13540538.0 + }, + { + "date": "2022-06-29", + "open": 58500.0, + "close": 58000.0, + "high": 58800.0, + "low": 58000.0, + "volume": 14677138.0 + }, + { + "date": "2022-06-30", + "open": 57200.0, + "close": 57000.0, + "high": 57600.0, + "low": 57000.0, + "volume": 18915142.0 + }, + { + "date": "2022-07-01", + "open": 56900.0, + "close": 56200.0, + "high": 57500.0, + "low": 55900.0, + "volume": 24982097.0 + }, + { + "date": "2022-07-04", + "open": 56100.0, + "close": 57100.0, + "high": 57400.0, + "low": 55700.0, + "volume": 17807126.0 + }, + { + "date": "2022-07-05", + "open": 57600.0, + "close": 57200.0, + "high": 58200.0, + "low": 57200.0, + "volume": 14216539.0 + }, + { + "date": "2022-07-06", + "open": 57300.0, + "close": 56400.0, + "high": 57300.0, + "low": 56400.0, + "volume": 16820461.0 + }, + { + "date": "2022-07-07", + "open": 56400.0, + "close": 58200.0, + "high": 58700.0, + "low": 56300.0, + "volume": 21322833.0 + }, + { + "date": "2022-07-08", + "open": 58600.0, + "close": 58700.0, + "high": 59300.0, + "low": 58200.0, + "volume": 15339271.0 + }, + { + "date": "2022-07-11", + "open": 59300.0, + "close": 58800.0, + "high": 59600.0, + "low": 58700.0, + "volume": 13042624.0 + }, + { + "date": "2022-07-12", + "open": 58600.0, + "close": 58100.0, + "high": 58700.0, + "low": 58100.0, + "volume": 9336061.0 + }, + { + "date": "2022-07-13", + "open": 58300.0, + "close": 58000.0, + "high": 58600.0, + "low": 58000.0, + "volume": 10841315.0 + }, + { + "date": "2022-07-14", + "open": 57500.0, + "close": 57500.0, + "high": 58200.0, + "low": 57400.0, + "volume": 15067012.0 + }, + { + "date": "2022-07-15", + "open": 58400.0, + "close": 60000.0, + "high": 60000.0, + "low": 58100.0, + "volume": 18685583.0 + }, + { + "date": "2022-07-18", + "open": 60600.0, + "close": 61900.0, + "high": 62000.0, + "low": 60500.0, + "volume": 20832517.0 + }, + { + "date": "2022-07-19", + "open": 61400.0, + "close": 60900.0, + "high": 61500.0, + "low": 60200.0, + "volume": 15248261.0 + }, + { + "date": "2022-07-20", + "open": 61800.0, + "close": 60500.0, + "high": 62100.0, + "low": 60500.0, + "volume": 16782238.0 + }, + { + "date": "2022-07-21", + "open": 61100.0, + "close": 61800.0, + "high": 61900.0, + "low": 60700.0, + "volume": 12291374.0 + }, + { + "date": "2022-07-22", + "open": 61800.0, + "close": 61300.0, + "high": 62200.0, + "low": 61200.0, + "volume": 10261310.0 + }, + { + "date": "2022-07-25", + "open": 60900.0, + "close": 61100.0, + "high": 61900.0, + "low": 60800.0, + "volume": 9193681.0 + }, + { + "date": "2022-07-26", + "open": 60800.0, + "close": 61700.0, + "high": 61900.0, + "low": 60800.0, + "volume": 6597211.0 + }, + { + "date": "2022-07-27", + "open": 61300.0, + "close": 61800.0, + "high": 61900.0, + "low": 61200.0, + "volume": 7320997.0 + }, + { + "date": "2022-07-28", + "open": 62300.0, + "close": 61900.0, + "high": 62600.0, + "low": 61600.0, + "volume": 10745302.0 + }, + { + "date": "2022-07-29", + "open": 62400.0, + "close": 61400.0, + "high": 62600.0, + "low": 61300.0, + "volume": 15093120.0 + }, + { + "date": "2022-08-01", + "open": 61000.0, + "close": 61300.0, + "high": 61700.0, + "low": 60300.0, + "volume": 13154816.0 + }, + { + "date": "2022-08-02", + "open": 61200.0, + "close": 61700.0, + "high": 61900.0, + "low": 61000.0, + "volume": 13614895.0 + }, + { + "date": "2022-08-03", + "open": 61600.0, + "close": 61300.0, + "high": 61600.0, + "low": 61000.0, + "volume": 10053861.0 + }, + { + "date": "2022-08-04", + "open": 61700.0, + "close": 61500.0, + "high": 61800.0, + "low": 61200.0, + "volume": 9125439.0 + }, + { + "date": "2022-08-05", + "open": 61700.0, + "close": 61500.0, + "high": 61900.0, + "low": 61200.0, + "volume": 9567620.0 + }, + { + "date": "2022-08-08", + "open": 61400.0, + "close": 60800.0, + "high": 61400.0, + "low": 60600.0, + "volume": 11313150.0 + }, + { + "date": "2022-08-09", + "open": 60600.0, + "close": 60000.0, + "high": 60700.0, + "low": 59600.0, + "volume": 18251170.0 + }, + { + "date": "2022-08-10", + "open": 58900.0, + "close": 59100.0, + "high": 59200.0, + "low": 58600.0, + "volume": 18084349.0 + }, + { + "date": "2022-08-11", + "open": 59600.0, + "close": 59900.0, + "high": 60000.0, + "low": 59300.0, + "volume": 15141941.0 + }, + { + "date": "2022-08-12", + "open": 59500.0, + "close": 60200.0, + "high": 60700.0, + "low": 59400.0, + "volume": 10786658.0 + }, + { + "date": "2022-08-16", + "open": 60500.0, + "close": 61000.0, + "high": 61600.0, + "low": 60300.0, + "volume": 15036727.0 + }, + { + "date": "2022-08-17", + "open": 61100.0, + "close": 60400.0, + "high": 61200.0, + "low": 60300.0, + "volume": 9061518.0 + }, + { + "date": "2022-08-18", + "open": 60300.0, + "close": 61500.0, + "high": 61900.0, + "low": 60000.0, + "volume": 16372754.0 + }, + { + "date": "2022-08-19", + "open": 61400.0, + "close": 60900.0, + "high": 61600.0, + "low": 60600.0, + "volume": 6923679.0 + }, + { + "date": "2022-08-22", + "open": 60300.0, + "close": 60000.0, + "high": 60400.0, + "low": 59800.0, + "volume": 8259865.0 + }, + { + "date": "2022-08-23", + "open": 59000.0, + "close": 59100.0, + "high": 59600.0, + "low": 59000.0, + "volume": 9041629.0 + }, + { + "date": "2022-08-24", + "open": 59200.0, + "close": 59000.0, + "high": 59500.0, + "low": 59000.0, + "volume": 8888486.0 + }, + { + "date": "2022-08-25", + "open": 59200.0, + "close": 59700.0, + "high": 59700.0, + "low": 59000.0, + "volume": 5767902.0 + }, + { + "date": "2022-08-26", + "open": 60300.0, + "close": 60000.0, + "high": 60900.0, + "low": 59900.0, + "volume": 9499995.0 + }, + { + "date": "2022-08-29", + "open": 58700.0, + "close": 58600.0, + "high": 58900.0, + "low": 58600.0, + "volume": 9841329.0 + }, + { + "date": "2022-08-30", + "open": 58700.0, + "close": 58800.0, + "high": 59000.0, + "low": 58300.0, + "volume": 9690044.0 + }, + { + "date": "2022-08-31", + "open": 58200.0, + "close": 59700.0, + "high": 59900.0, + "low": 58200.0, + "volume": 14203512.0 + }, + { + "date": "2022-09-01", + "open": 58700.0, + "close": 58400.0, + "high": 58900.0, + "low": 58300.0, + "volume": 14905777.0 + }, + { + "date": "2022-09-02", + "open": 58300.0, + "close": 57500.0, + "high": 58600.0, + "low": 57500.0, + "volume": 15040310.0 + }, + { + "date": "2022-09-05", + "open": 57400.0, + "close": 57100.0, + "high": 57800.0, + "low": 56800.0, + "volume": 11425977.0 + }, + { + "date": "2022-09-06", + "open": 57200.0, + "close": 57100.0, + "high": 57600.0, + "low": 56900.0, + "volume": 7503086.0 + }, + { + "date": "2022-09-07", + "open": 56700.0, + "close": 56000.0, + "high": 56700.0, + "low": 55900.0, + "volume": 17384854.0 + }, + { + "date": "2022-09-08", + "open": 56200.0, + "close": 55600.0, + "high": 56400.0, + "low": 55600.0, + "volume": 18000016.0 + }, + { + "date": "2022-09-13", + "open": 57000.0, + "close": 58100.0, + "high": 58500.0, + "low": 56800.0, + "volume": 17166581.0 + }, + { + "date": "2022-09-14", + "open": 56200.0, + "close": 56800.0, + "high": 57200.0, + "low": 56100.0, + "volume": 12524961.0 + }, + { + "date": "2022-09-15", + "open": 57000.0, + "close": 56000.0, + "high": 57100.0, + "low": 56000.0, + "volume": 11664819.0 + }, + { + "date": "2022-09-16", + "open": 55600.0, + "close": 56200.0, + "high": 56400.0, + "low": 55500.0, + "volume": 13456503.0 + }, + { + "date": "2022-09-19", + "open": 56300.0, + "close": 56400.0, + "high": 57000.0, + "low": 56000.0, + "volume": 12278653.0 + }, + { + "date": "2022-09-20", + "open": 56400.0, + "close": 55800.0, + "high": 57000.0, + "low": 55800.0, + "volume": 14041465.0 + }, + { + "date": "2022-09-21", + "open": 55400.0, + "close": 55300.0, + "high": 55500.0, + "low": 55000.0, + "volume": 11863700.0 + }, + { + "date": "2022-09-22", + "open": 54600.0, + "close": 54400.0, + "high": 54700.0, + "low": 54300.0, + "volume": 12786510.0 + }, + { + "date": "2022-09-23", + "open": 54400.0, + "close": 54500.0, + "high": 54900.0, + "low": 54200.0, + "volume": 10555964.0 + }, + { + "date": "2022-09-26", + "open": 53700.0, + "close": 53900.0, + "high": 54200.0, + "low": 53600.0, + "volume": 15008449.0 + }, + { + "date": "2022-09-27", + "open": 53800.0, + "close": 54200.0, + "high": 54200.0, + "low": 53500.0, + "volume": 16631289.0 + }, + { + "date": "2022-09-28", + "open": 53900.0, + "close": 52900.0, + "high": 54400.0, + "low": 52500.0, + "volume": 19991129.0 + }, + { + "date": "2022-09-29", + "open": 53300.0, + "close": 52600.0, + "high": 53700.0, + "low": 52600.0, + "volume": 13882080.0 + }, + { + "date": "2022-09-30", + "open": 52300.0, + "close": 53100.0, + "high": 53600.0, + "low": 51800.0, + "volume": 22503249.0 + }, + { + "date": "2022-10-04", + "open": 55300.0, + "close": 55200.0, + "high": 55400.0, + "low": 54500.0, + "volume": 19148435.0 + }, + { + "date": "2022-10-05", + "open": 56900.0, + "close": 56000.0, + "high": 57200.0, + "low": 55400.0, + "volume": 22458970.0 + }, + { + "date": "2022-10-06", + "open": 56700.0, + "close": 56300.0, + "high": 57300.0, + "low": 56300.0, + "volume": 14944446.0 + }, + { + "date": "2022-10-07", + "open": 55900.0, + "close": 56200.0, + "high": 56900.0, + "low": 55200.0, + "volume": 16886813.0 + }, + { + "date": "2022-10-11", + "open": 54400.0, + "close": 55400.0, + "high": 55700.0, + "low": 54000.0, + "volume": 21437877.0 + }, + { + "date": "2022-10-12", + "open": 55700.0, + "close": 55800.0, + "high": 57000.0, + "low": 55200.0, + "volume": 18408910.0 + }, + { + "date": "2022-10-13", + "open": 55400.0, + "close": 55200.0, + "high": 56100.0, + "low": 55200.0, + "volume": 13784602.0 + }, + { + "date": "2022-10-14", + "open": 56200.0, + "close": 56300.0, + "high": 56500.0, + "low": 55800.0, + "volume": 12924326.0 + }, + { + "date": "2022-10-17", + "open": 55800.0, + "close": 56600.0, + "high": 57000.0, + "low": 55700.0, + "volume": 13641878.0 + }, + { + "date": "2022-10-18", + "open": 56700.0, + "close": 56500.0, + "high": 57100.0, + "low": 55800.0, + "volume": 14820702.0 + }, + { + "date": "2022-10-19", + "open": 56700.0, + "close": 55800.0, + "high": 56900.0, + "low": 55700.0, + "volume": 12660652.0 + }, + { + "date": "2022-10-20", + "open": 55200.0, + "close": 55500.0, + "high": 56000.0, + "low": 55100.0, + "volume": 17107653.0 + }, + { + "date": "2022-10-21", + "open": 55100.0, + "close": 55900.0, + "high": 56300.0, + "low": 55100.0, + "volume": 11456060.0 + }, + { + "date": "2022-10-24", + "open": 57000.0, + "close": 57500.0, + "high": 57500.0, + "low": 56700.0, + "volume": 16944503.0 + }, + { + "date": "2022-10-25", + "open": 57000.0, + "close": 57700.0, + "high": 58600.0, + "low": 57000.0, + "volume": 17405678.0 + }, + { + "date": "2022-10-26", + "open": 58000.0, + "close": 59400.0, + "high": 59600.0, + "low": 57700.0, + "volume": 20824967.0 + }, + { + "date": "2022-10-27", + "open": 59700.0, + "close": 59500.0, + "high": 60100.0, + "low": 58900.0, + "volume": 21756712.0 + }, + { + "date": "2022-10-28", + "open": 58900.0, + "close": 57300.0, + "high": 59200.0, + "low": 57200.0, + "volume": 20924937.0 + }, + { + "date": "2022-10-31", + "open": 58100.0, + "close": 59400.0, + "high": 59900.0, + "low": 58000.0, + "volume": 18999514.0 + }, + { + "date": "2022-11-01", + "open": 59900.0, + "close": 60000.0, + "high": 60300.0, + "low": 59500.0, + "volume": 17201647.0 + }, + { + "date": "2022-11-02", + "open": 59700.0, + "close": 59600.0, + "high": 60000.0, + "low": 59300.0, + "volume": 13202919.0 + }, + { + "date": "2022-11-03", + "open": 58600.0, + "close": 59200.0, + "high": 59800.0, + "low": 58100.0, + "volume": 17492162.0 + }, + { + "date": "2022-11-04", + "open": 59100.0, + "close": 59400.0, + "high": 59500.0, + "low": 58400.0, + "volume": 12445841.0 + }, + { + "date": "2022-11-07", + "open": 59700.0, + "close": 60200.0, + "high": 60300.0, + "low": 59400.0, + "volume": 12437246.0 + }, + { + "date": "2022-11-08", + "open": 60500.0, + "close": 61800.0, + "high": 61900.0, + "low": 60500.0, + "volume": 18273898.0 + }, + { + "date": "2022-11-09", + "open": 62000.0, + "close": 62000.0, + "high": 62200.0, + "low": 61300.0, + "volume": 14045592.0 + }, + { + "date": "2022-11-10", + "open": 61400.0, + "close": 60400.0, + "high": 61500.0, + "low": 60400.0, + "volume": 21087633.0 + }, + { + "date": "2022-11-11", + "open": 63100.0, + "close": 62900.0, + "high": 63200.0, + "low": 62300.0, + "volume": 20037163.0 + }, + { + "date": "2022-11-14", + "open": 62900.0, + "close": 61900.0, + "high": 62900.0, + "low": 61700.0, + "volume": 15973416.0 + }, + { + "date": "2022-11-15", + "open": 62200.0, + "close": 62400.0, + "high": 62500.0, + "low": 61600.0, + "volume": 12310986.0 + }, + { + "date": "2022-11-16", + "open": 62400.0, + "close": 62700.0, + "high": 62700.0, + "low": 61700.0, + "volume": 12909260.0 + }, + { + "date": "2022-11-17", + "open": 62000.0, + "close": 61400.0, + "high": 62000.0, + "low": 61300.0, + "volume": 13298296.0 + }, + { + "date": "2022-11-18", + "open": 61800.0, + "close": 61800.0, + "high": 62400.0, + "low": 61400.0, + "volume": 12236503.0 + }, + { + "date": "2022-11-21", + "open": 61400.0, + "close": 61400.0, + "high": 61800.0, + "low": 60800.0, + "volume": 9378097.0 + }, + { + "date": "2022-11-22", + "open": 60900.0, + "close": 60600.0, + "high": 61200.0, + "low": 60300.0, + "volume": 9411289.0 + }, + { + "date": "2022-11-23", + "open": 61200.0, + "close": 61000.0, + "high": 61300.0, + "low": 60700.0, + "volume": 8765050.0 + }, + { + "date": "2022-11-24", + "open": 61200.0, + "close": 61400.0, + "high": 61700.0, + "low": 60900.0, + "volume": 8125010.0 + }, + { + "date": "2022-11-25", + "open": 61400.0, + "close": 61000.0, + "high": 61700.0, + "low": 60800.0, + "volume": 6677933.0 + }, + { + "date": "2022-11-28", + "open": 60500.0, + "close": 60100.0, + "high": 60500.0, + "low": 59800.0, + "volume": 8589032.0 + }, + { + "date": "2022-11-29", + "open": 59900.0, + "close": 60600.0, + "high": 60600.0, + "low": 59800.0, + "volume": 7014160.0 + }, + { + "date": "2022-11-30", + "open": 60400.0, + "close": 62200.0, + "high": 62200.0, + "low": 60200.0, + "volume": 19768903.0 + }, + { + "date": "2022-12-01", + "open": 63100.0, + "close": 62600.0, + "high": 63200.0, + "low": 62300.0, + "volume": 16631445.0 + }, + { + "date": "2022-12-02", + "open": 62500.0, + "close": 60400.0, + "high": 62500.0, + "low": 60400.0, + "volume": 15331184.0 + }, + { + "date": "2022-12-05", + "open": 60900.0, + "close": 60300.0, + "high": 61100.0, + "low": 60000.0, + "volume": 13767787.0 + }, + { + "date": "2022-12-06", + "open": 59800.0, + "close": 59200.0, + "high": 60100.0, + "low": 59200.0, + "volume": 13888300.0 + }, + { + "date": "2022-12-07", + "open": 58800.0, + "close": 58900.0, + "high": 59600.0, + "low": 58500.0, + "volume": 12100662.0 + }, + { + "date": "2022-12-08", + "open": 58700.0, + "close": 59200.0, + "high": 59200.0, + "low": 58600.0, + "volume": 12986815.0 + }, + { + "date": "2022-12-09", + "open": 59300.0, + "close": 60400.0, + "high": 60600.0, + "low": 59300.0, + "volume": 10529632.0 + }, + { + "date": "2022-12-12", + "open": 59900.0, + "close": 59500.0, + "high": 60000.0, + "low": 59400.0, + "volume": 9036472.0 + }, + { + "date": "2022-12-13", + "open": 59600.0, + "close": 59700.0, + "high": 60300.0, + "low": 59400.0, + "volume": 9040873.0 + }, + { + "date": "2022-12-14", + "open": 59800.0, + "close": 60500.0, + "high": 60600.0, + "low": 59800.0, + "volume": 8207485.0 + }, + { + "date": "2022-12-15", + "open": 59800.0, + "close": 59300.0, + "high": 60200.0, + "low": 59300.0, + "volume": 8716039.0 + }, + { + "date": "2022-12-16", + "open": 58300.0, + "close": 59500.0, + "high": 59500.0, + "low": 58300.0, + "volume": 13033596.0 + }, + { + "date": "2022-12-19", + "open": 59500.0, + "close": 59500.0, + "high": 59900.0, + "low": 59100.0, + "volume": 7696187.0 + }, + { + "date": "2022-12-20", + "open": 59000.0, + "close": 58600.0, + "high": 59100.0, + "low": 58500.0, + "volume": 9284761.0 + }, + { + "date": "2022-12-21", + "open": 58700.0, + "close": 58000.0, + "high": 59100.0, + "low": 58000.0, + "volume": 10356971.0 + }, + { + "date": "2022-12-22", + "open": 58100.0, + "close": 59100.0, + "high": 59100.0, + "low": 58100.0, + "volume": 10720630.0 + }, + { + "date": "2022-12-23", + "open": 58200.0, + "close": 58100.0, + "high": 58400.0, + "low": 57700.0, + "volume": 9829407.0 + }, + { + "date": "2022-12-26", + "open": 58000.0, + "close": 57900.0, + "high": 58100.0, + "low": 57700.0, + "volume": 6756411.0 + }, + { + "date": "2022-12-27", + "open": 58000.0, + "close": 58100.0, + "high": 58400.0, + "low": 57900.0, + "volume": 10667027.0 + }, + { + "date": "2022-12-28", + "open": 57600.0, + "close": 56600.0, + "high": 57600.0, + "low": 56400.0, + "volume": 14665410.0 + }, + { + "date": "2022-12-29", + "open": 56000.0, + "close": 55300.0, + "high": 56200.0, + "low": 55300.0, + "volume": 11295935.0 + }, + { + "date": "2023-01-02", + "open": 55500.0, + "close": 55500.0, + "high": 56100.0, + "low": 55200.0, + "volume": 10031448.0 + }, + { + "date": "2023-01-03", + "open": 55400.0, + "close": 55400.0, + "high": 56000.0, + "low": 54500.0, + "volume": 13547030.0 + }, + { + "date": "2023-01-04", + "open": 55700.0, + "close": 57800.0, + "high": 58000.0, + "low": 55600.0, + "volume": 20188071.0 + }, + { + "date": "2023-01-05", + "open": 58200.0, + "close": 58200.0, + "high": 58800.0, + "low": 57600.0, + "volume": 15682826.0 + }, + { + "date": "2023-01-06", + "open": 58300.0, + "close": 59000.0, + "high": 59400.0, + "low": 57900.0, + "volume": 17334989.0 + }, + { + "date": "2023-01-09", + "open": 59700.0, + "close": 60700.0, + "high": 60700.0, + "low": 59600.0, + "volume": 18640107.0 + }, + { + "date": "2023-01-10", + "open": 60200.0, + "close": 60400.0, + "high": 61100.0, + "low": 59900.0, + "volume": 14859797.0 + }, + { + "date": "2023-01-11", + "open": 61000.0, + "close": 60500.0, + "high": 61200.0, + "low": 60300.0, + "volume": 12310751.0 + }, + { + "date": "2023-01-12", + "open": 61100.0, + "close": 60500.0, + "high": 61200.0, + "low": 59900.0, + "volume": 16102561.0 + }, + { + "date": "2023-01-13", + "open": 60500.0, + "close": 60800.0, + "high": 61200.0, + "low": 60400.0, + "volume": 12510328.0 + }, + { + "date": "2023-01-16", + "open": 61300.0, + "close": 61100.0, + "high": 61600.0, + "low": 60800.0, + "volume": 10039972.0 + }, + { + "date": "2023-01-17", + "open": 61200.0, + "close": 61000.0, + "high": 61500.0, + "low": 60600.0, + "volume": 9831456.0 + }, + { + "date": "2023-01-18", + "open": 60700.0, + "close": 60400.0, + "high": 61000.0, + "low": 59900.0, + "volume": 11584041.0 + }, + { + "date": "2023-01-19", + "open": 60500.0, + "close": 61500.0, + "high": 61500.0, + "low": 60400.0, + "volume": 12808490.0 + }, + { + "date": "2023-01-20", + "open": 62100.0, + "close": 61800.0, + "high": 62300.0, + "low": 61100.0, + "volume": 9646327.0 + }, + { + "date": "2023-01-25", + "open": 63500.0, + "close": 63400.0, + "high": 63700.0, + "low": 63000.0, + "volume": 16822710.0 + }, + { + "date": "2023-01-26", + "open": 63800.0, + "close": 63900.0, + "high": 63900.0, + "low": 63300.0, + "volume": 13278277.0 + }, + { + "date": "2023-01-27", + "open": 64400.0, + "close": 64600.0, + "high": 65000.0, + "low": 63900.0, + "volume": 18760182.0 + }, + { + "date": "2023-01-30", + "open": 64900.0, + "close": 63300.0, + "high": 64900.0, + "low": 63100.0, + "volume": 20995234.0 + }, + { + "date": "2023-01-31", + "open": 63500.0, + "close": 61000.0, + "high": 63700.0, + "low": 61000.0, + "volume": 29746731.0 + }, + { + "date": "2023-02-01", + "open": 62600.0, + "close": 61800.0, + "high": 62700.0, + "low": 61000.0, + "volume": 18570133.0 + }, + { + "date": "2023-02-02", + "open": 63200.0, + "close": 63500.0, + "high": 63900.0, + "low": 62600.0, + "volume": 23285983.0 + }, + { + "date": "2023-02-03", + "open": 63900.0, + "close": 63800.0, + "high": 64000.0, + "low": 63000.0, + "volume": 15194598.0 + }, + { + "date": "2023-02-06", + "open": 62800.0, + "close": 61600.0, + "high": 63000.0, + "low": 61600.0, + "volume": 15529356.0 + }, + { + "date": "2023-02-07", + "open": 61900.0, + "close": 61900.0, + "high": 62500.0, + "low": 61600.0, + "volume": 14491039.0 + }, + { + "date": "2023-02-08", + "open": 62800.0, + "close": 63100.0, + "high": 63300.0, + "low": 62400.0, + "volume": 12243125.0 + }, + { + "date": "2023-02-09", + "open": 63000.0, + "close": 63000.0, + "high": 63300.0, + "low": 62300.0, + "volume": 12164865.0 + }, + { + "date": "2023-02-10", + "open": 62600.0, + "close": 62800.0, + "high": 63000.0, + "low": 62400.0, + "volume": 9382576.0 + }, + { + "date": "2023-02-13", + "open": 62900.0, + "close": 62900.0, + "high": 63000.0, + "low": 62300.0, + "volume": 10730362.0 + }, + { + "date": "2023-02-14", + "open": 63600.0, + "close": 63200.0, + "high": 63900.0, + "low": 63200.0, + "volume": 9126664.0 + }, + { + "date": "2023-02-15", + "open": 63900.0, + "close": 62200.0, + "high": 63900.0, + "low": 62000.0, + "volume": 13208103.0 + }, + { + "date": "2023-02-16", + "open": 62500.0, + "close": 63700.0, + "high": 63700.0, + "low": 62400.0, + "volume": 13798831.0 + }, + { + "date": "2023-02-17", + "open": 62900.0, + "close": 62600.0, + "high": 63300.0, + "low": 62400.0, + "volume": 10791265.0 + }, + { + "date": "2023-02-20", + "open": 62900.0, + "close": 62700.0, + "high": 63000.0, + "low": 61800.0, + "volume": 12908073.0 + }, + { + "date": "2023-02-21", + "open": 62700.0, + "close": 62100.0, + "high": 62800.0, + "low": 62000.0, + "volume": 7665046.0 + }, + { + "date": "2023-02-22", + "open": 61500.0, + "close": 61100.0, + "high": 61800.0, + "low": 61000.0, + "volume": 11959088.0 + }, + { + "date": "2023-02-23", + "open": 61700.0, + "close": 62000.0, + "high": 62500.0, + "low": 61500.0, + "volume": 13047099.0 + }, + { + "date": "2023-02-24", + "open": 62300.0, + "close": 61300.0, + "high": 62600.0, + "low": 61300.0, + "volume": 10308143.0 + }, + { + "date": "2023-02-27", + "open": 60800.0, + "close": 60500.0, + "high": 60800.0, + "low": 60200.0, + "volume": 11155697.0 + }, + { + "date": "2023-02-28", + "open": 60800.0, + "close": 60600.0, + "high": 61400.0, + "low": 60500.0, + "volume": 13715861.0 + }, + { + "date": "2023-03-02", + "open": 60900.0, + "close": 60800.0, + "high": 61800.0, + "low": 60500.0, + "volume": 13095682.0 + }, + { + "date": "2023-03-03", + "open": 61000.0, + "close": 60500.0, + "high": 61200.0, + "low": 60500.0, + "volume": 10711405.0 + }, + { + "date": "2023-03-06", + "open": 61100.0, + "close": 61500.0, + "high": 61600.0, + "low": 60800.0, + "volume": 13630602.0 + }, + { + "date": "2023-03-07", + "open": 61400.0, + "close": 60700.0, + "high": 61400.0, + "low": 60700.0, + "volume": 11473280.0 + }, + { + "date": "2023-03-08", + "open": 60100.0, + "close": 60300.0, + "high": 60500.0, + "low": 59900.0, + "volume": 14161857.0 + }, + { + "date": "2023-03-09", + "open": 60500.0, + "close": 60100.0, + "high": 60800.0, + "low": 59900.0, + "volume": 14334499.0 + }, + { + "date": "2023-03-10", + "open": 59500.0, + "close": 59500.0, + "high": 59700.0, + "low": 59100.0, + "volume": 11902471.0 + }, + { + "date": "2023-03-13", + "open": 59900.0, + "close": 60000.0, + "high": 60200.0, + "low": 59300.0, + "volume": 12779724.0 + }, + { + "date": "2023-03-14", + "open": 59400.0, + "close": 59000.0, + "high": 59500.0, + "low": 59000.0, + "volume": 12147346.0 + }, + { + "date": "2023-03-15", + "open": 60000.0, + "close": 59800.0, + "high": 60300.0, + "low": 59600.0, + "volume": 10482149.0 + }, + { + "date": "2023-03-16", + "open": 59200.0, + "close": 59900.0, + "high": 60200.0, + "low": 59100.0, + "volume": 10611939.0 + }, + { + "date": "2023-03-17", + "open": 60800.0, + "close": 61300.0, + "high": 61300.0, + "low": 60600.0, + "volume": 14090110.0 + }, + { + "date": "2023-03-20", + "open": 61100.0, + "close": 60200.0, + "high": 61200.0, + "low": 60200.0, + "volume": 9618009.0 + }, + { + "date": "2023-03-21", + "open": 60500.0, + "close": 60300.0, + "high": 60700.0, + "low": 60100.0, + "volume": 8318514.0 + }, + { + "date": "2023-03-22", + "open": 61000.0, + "close": 61100.0, + "high": 61200.0, + "low": 60500.0, + "volume": 8978591.0 + }, + { + "date": "2023-03-23", + "open": 60600.0, + "close": 62300.0, + "high": 62300.0, + "low": 60600.0, + "volume": 15381057.0 + }, + { + "date": "2023-03-24", + "open": 62700.0, + "close": 63000.0, + "high": 63300.0, + "low": 62300.0, + "volume": 18278602.0 + }, + { + "date": "2023-03-27", + "open": 62600.0, + "close": 62100.0, + "high": 62800.0, + "low": 62000.0, + "volume": 11039331.0 + }, + { + "date": "2023-03-28", + "open": 62400.0, + "close": 62900.0, + "high": 62900.0, + "low": 62100.0, + "volume": 11614118.0 + }, + { + "date": "2023-03-29", + "open": 62500.0, + "close": 62700.0, + "high": 62700.0, + "low": 62200.0, + "volume": 11216008.0 + }, + { + "date": "2023-03-30", + "open": 63700.0, + "close": 63200.0, + "high": 63700.0, + "low": 63100.0, + "volume": 15684377.0 + }, + { + "date": "2023-03-31", + "open": 64000.0, + "close": 64000.0, + "high": 64000.0, + "low": 63700.0, + "volume": 14094479.0 + }, + { + "date": "2023-04-03", + "open": 64000.0, + "close": 63100.0, + "high": 64000.0, + "low": 63000.0, + "volume": 11973133.0 + }, + { + "date": "2023-04-04", + "open": 63400.0, + "close": 63600.0, + "high": 63800.0, + "low": 62800.0, + "volume": 11120514.0 + }, + { + "date": "2023-04-05", + "open": 63700.0, + "close": 63900.0, + "high": 64000.0, + "low": 63400.0, + "volume": 9176149.0 + }, + { + "date": "2023-04-06", + "open": 63500.0, + "close": 62300.0, + "high": 63600.0, + "low": 62300.0, + "volume": 14992747.0 + }, + { + "date": "2023-04-07", + "open": 63800.0, + "close": 65000.0, + "high": 65200.0, + "low": 63800.0, + "volume": 27476120.0 + }, + { + "date": "2023-04-10", + "open": 64800.0, + "close": 65700.0, + "high": 66300.0, + "low": 64700.0, + "volume": 18777166.0 + }, + { + "date": "2023-04-11", + "open": 66200.0, + "close": 65900.0, + "high": 66200.0, + "low": 65400.0, + "volume": 16323183.0 + }, + { + "date": "2023-04-12", + "open": 65800.0, + "close": 66000.0, + "high": 66200.0, + "low": 65300.0, + "volume": 15021313.0 + }, + { + "date": "2023-04-13", + "open": 65600.0, + "close": 66100.0, + "high": 66100.0, + "low": 65400.0, + "volume": 15091022.0 + }, + { + "date": "2023-04-14", + "open": 66600.0, + "close": 65100.0, + "high": 66600.0, + "low": 65000.0, + "volume": 16176490.0 + }, + { + "date": "2023-04-17", + "open": 65000.0, + "close": 65300.0, + "high": 65600.0, + "low": 64700.0, + "volume": 13486618.0 + }, + { + "date": "2023-04-18", + "open": 65900.0, + "close": 65600.0, + "high": 66000.0, + "low": 64800.0, + "volume": 14802060.0 + }, + { + "date": "2023-04-19", + "open": 65500.0, + "close": 65500.0, + "high": 65800.0, + "low": 65300.0, + "volume": 10255985.0 + }, + { + "date": "2023-04-20", + "open": 65100.0, + "close": 65300.0, + "high": 65300.0, + "low": 64600.0, + "volume": 9501169.0 + }, + { + "date": "2023-04-21", + "open": 65800.0, + "close": 65700.0, + "high": 65900.0, + "low": 65400.0, + "volume": 10538622.0 + }, + { + "date": "2023-04-24", + "open": 65300.0, + "close": 65200.0, + "high": 65700.0, + "low": 64800.0, + "volume": 12986581.0 + }, + { + "date": "2023-04-25", + "open": 65300.0, + "close": 63600.0, + "high": 65400.0, + "low": 63400.0, + "volume": 16193271.0 + }, + { + "date": "2023-04-26", + "open": 63600.0, + "close": 64100.0, + "high": 64300.0, + "low": 63300.0, + "volume": 12664541.0 + }, + { + "date": "2023-04-27", + "open": 64100.0, + "close": 64600.0, + "high": 65000.0, + "low": 63300.0, + "volume": 14779601.0 + }, + { + "date": "2023-04-28", + "open": 65200.0, + "close": 65500.0, + "high": 65900.0, + "low": 65000.0, + "volume": 19699481.0 + }, + { + "date": "2023-05-02", + "open": 66000.0, + "close": 65700.0, + "high": 66300.0, + "low": 65100.0, + "volume": 14396948.0 + }, + { + "date": "2023-05-03", + "open": 65100.0, + "close": 65400.0, + "high": 65600.0, + "low": 64900.0, + "volume": 8876749.0 + }, + { + "date": "2023-05-04", + "open": 65600.0, + "close": 65100.0, + "high": 65700.0, + "low": 64700.0, + "volume": 9791064.0 + }, + { + "date": "2023-05-08", + "open": 66300.0, + "close": 65900.0, + "high": 66300.0, + "low": 65400.0, + "volume": 9405365.0 + }, + { + "date": "2023-05-09", + "open": 65800.0, + "close": 65300.0, + "high": 65800.0, + "low": 65100.0, + "volume": 9366861.0 + }, + { + "date": "2023-05-10", + "open": 65500.0, + "close": 64600.0, + "high": 65500.0, + "low": 64300.0, + "volume": 13057727.0 + }, + { + "date": "2023-05-11", + "open": 64700.0, + "close": 64200.0, + "high": 65100.0, + "low": 64200.0, + "volume": 11648905.0 + }, + { + "date": "2023-05-12", + "open": 63700.0, + "close": 64100.0, + "high": 64600.0, + "low": 63600.0, + "volume": 8693913.0 + }, + { + "date": "2023-05-15", + "open": 64100.0, + "close": 64500.0, + "high": 64600.0, + "low": 63900.0, + "volume": 8172021.0 + }, + { + "date": "2023-05-16", + "open": 65800.0, + "close": 65400.0, + "high": 65900.0, + "low": 65300.0, + "volume": 12334657.0 + }, + { + "date": "2023-05-17", + "open": 65900.0, + "close": 65000.0, + "high": 65900.0, + "low": 64800.0, + "volume": 10745504.0 + }, + { + "date": "2023-05-18", + "open": 66000.0, + "close": 66200.0, + "high": 66200.0, + "low": 65700.0, + "volume": 14431704.0 + }, + { + "date": "2023-05-19", + "open": 67800.0, + "close": 68400.0, + "high": 68400.0, + "low": 67500.0, + "volume": 20349345.0 + }, + { + "date": "2023-05-22", + "open": 68400.0, + "close": 68500.0, + "high": 69000.0, + "low": 68000.0, + "volume": 14470308.0 + }, + { + "date": "2023-05-23", + "open": 68500.0, + "close": 68400.0, + "high": 68700.0, + "low": 68100.0, + "volume": 8561643.0 + }, + { + "date": "2023-05-24", + "open": 68100.0, + "close": 68500.0, + "high": 68700.0, + "low": 68000.0, + "volume": 8192896.0 + }, + { + "date": "2023-05-25", + "open": 69900.0, + "close": 68800.0, + "high": 70000.0, + "low": 68700.0, + "volume": 14231160.0 + }, + { + "date": "2023-05-26", + "open": 69800.0, + "close": 70300.0, + "high": 70400.0, + "low": 69500.0, + "volume": 19549511.0 + }, + { + "date": "2023-05-30", + "open": 71300.0, + "close": 72300.0, + "high": 72300.0, + "low": 71200.0, + "volume": 27476897.0 + }, + { + "date": "2023-05-31", + "open": 72400.0, + "close": 71400.0, + "high": 72500.0, + "low": 71000.0, + "volume": 25666087.0 + }, + { + "date": "2023-06-01", + "open": 70900.0, + "close": 70900.0, + "high": 71600.0, + "low": 70600.0, + "volume": 14669296.0 + }, + { + "date": "2023-06-02", + "open": 71700.0, + "close": 72200.0, + "high": 72200.0, + "low": 71600.0, + "volume": 12161798.0 + }, + { + "date": "2023-06-05", + "open": 72700.0, + "close": 71700.0, + "high": 72700.0, + "low": 71400.0, + "volume": 12686829.0 + }, + { + "date": "2023-06-07", + "open": 71300.0, + "close": 71000.0, + "high": 71600.0, + "low": 70800.0, + "volume": 14796613.0 + }, + { + "date": "2023-06-08", + "open": 70400.0, + "close": 70900.0, + "high": 70900.0, + "low": 70000.0, + "volume": 19165568.0 + }, + { + "date": "2023-06-09", + "open": 71100.0, + "close": 72000.0, + "high": 72300.0, + "low": 70800.0, + "volume": 15050209.0 + }, + { + "date": "2023-06-12", + "open": 72100.0, + "close": 71000.0, + "high": 72400.0, + "low": 70800.0, + "volume": 12064287.0 + }, + { + "date": "2023-06-13", + "open": 71700.0, + "close": 72000.0, + "high": 72200.0, + "low": 71600.0, + "volume": 13227285.0 + }, + { + "date": "2023-06-14", + "open": 72100.0, + "close": 71900.0, + "high": 72200.0, + "low": 71100.0, + "volume": 12541046.0 + }, + { + "date": "2023-06-15", + "open": 72100.0, + "close": 71500.0, + "high": 72300.0, + "low": 71300.0, + "volume": 13614994.0 + }, + { + "date": "2023-06-16", + "open": 71800.0, + "close": 71800.0, + "high": 71900.0, + "low": 70900.0, + "volume": 15373696.0 + }, + { + "date": "2023-06-19", + "open": 71300.0, + "close": 71200.0, + "high": 71700.0, + "low": 70900.0, + "volume": 11100887.0 + }, + { + "date": "2023-06-20", + "open": 70700.0, + "close": 71400.0, + "high": 71400.0, + "low": 70400.0, + "volume": 11557883.0 + }, + { + "date": "2023-06-21", + "open": 70700.0, + "close": 70500.0, + "high": 71200.0, + "low": 70400.0, + "volume": 10626603.0 + }, + { + "date": "2023-06-22", + "open": 70200.0, + "close": 71300.0, + "high": 71500.0, + "low": 70100.0, + "volume": 11411007.0 + }, + { + "date": "2023-06-23", + "open": 72000.0, + "close": 71600.0, + "high": 72200.0, + "low": 71600.0, + "volume": 12329484.0 + }, + { + "date": "2023-06-26", + "open": 71700.0, + "close": 72400.0, + "high": 72500.0, + "low": 71500.0, + "volume": 10541901.0 + }, + { + "date": "2023-06-27", + "open": 72500.0, + "close": 72600.0, + "high": 72600.0, + "low": 72000.0, + "volume": 9442997.0 + }, + { + "date": "2023-06-28", + "open": 72600.0, + "close": 72700.0, + "high": 72700.0, + "low": 72000.0, + "volume": 8783093.0 + }, + { + "date": "2023-06-29", + "open": 73100.0, + "close": 72400.0, + "high": 73400.0, + "low": 72400.0, + "volume": 12229967.0 + }, + { + "date": "2023-06-30", + "open": 72500.0, + "close": 72200.0, + "high": 72700.0, + "low": 71700.0, + "volume": 11694765.0 + }, + { + "date": "2023-07-03", + "open": 72700.0, + "close": 73000.0, + "high": 73200.0, + "low": 72600.0, + "volume": 10722181.0 + }, + { + "date": "2023-07-04", + "open": 73400.0, + "close": 73000.0, + "high": 73600.0, + "low": 72900.0, + "volume": 10214350.0 + }, + { + "date": "2023-07-05", + "open": 73000.0, + "close": 72000.0, + "high": 73300.0, + "low": 71900.0, + "volume": 12310610.0 + }, + { + "date": "2023-07-06", + "open": 71900.0, + "close": 71600.0, + "high": 72400.0, + "low": 71500.0, + "volume": 14777667.0 + }, + { + "date": "2023-07-07", + "open": 71100.0, + "close": 69900.0, + "high": 71400.0, + "low": 69800.0, + "volume": 17308877.0 + }, + { + "date": "2023-07-10", + "open": 70000.0, + "close": 69500.0, + "high": 70400.0, + "low": 69200.0, + "volume": 11713926.0 + }, + { + "date": "2023-07-11", + "open": 70200.0, + "close": 71500.0, + "high": 71500.0, + "low": 70100.0, + "volume": 12177392.0 + }, + { + "date": "2023-07-12", + "open": 71200.0, + "close": 71900.0, + "high": 72000.0, + "low": 71100.0, + "volume": 10375581.0 + }, + { + "date": "2023-07-13", + "open": 72400.0, + "close": 71900.0, + "high": 72600.0, + "low": 71900.0, + "volume": 14417279.0 + }, + { + "date": "2023-07-14", + "open": 72500.0, + "close": 73400.0, + "high": 73400.0, + "low": 72400.0, + "volume": 15882519.0 + }, + { + "date": "2023-07-17", + "open": 73200.0, + "close": 73300.0, + "high": 73500.0, + "low": 72800.0, + "volume": 10060049.0 + }, + { + "date": "2023-07-18", + "open": 73200.0, + "close": 72000.0, + "high": 73500.0, + "low": 72000.0, + "volume": 11697900.0 + }, + { + "date": "2023-07-19", + "open": 72700.0, + "close": 71700.0, + "high": 72800.0, + "low": 71300.0, + "volume": 10896412.0 + }, + { + "date": "2023-07-20", + "open": 71100.0, + "close": 71000.0, + "high": 71500.0, + "low": 70800.0, + "volume": 9732730.0 + }, + { + "date": "2023-07-21", + "open": 70400.0, + "close": 70300.0, + "high": 70400.0, + "low": 69400.0, + "volume": 16528926.0 + }, + { + "date": "2023-07-24", + "open": 70100.0, + "close": 70400.0, + "high": 70900.0, + "low": 69900.0, + "volume": 13418597.0 + }, + { + "date": "2023-07-25", + "open": 70000.0, + "close": 70000.0, + "high": 70500.0, + "low": 69800.0, + "volume": 14314945.0 + }, + { + "date": "2023-07-26", + "open": 69800.0, + "close": 69800.0, + "high": 70600.0, + "low": 68100.0, + "volume": 30016221.0 + }, + { + "date": "2023-07-27", + "open": 69900.0, + "close": 71700.0, + "high": 71700.0, + "low": 69300.0, + "volume": 24261179.0 + }, + { + "date": "2023-07-28", + "open": 71800.0, + "close": 70600.0, + "high": 72400.0, + "low": 70100.0, + "volume": 19420683.0 + }, + { + "date": "2023-07-31", + "open": 70900.0, + "close": 69800.0, + "high": 71000.0, + "low": 69800.0, + "volume": 13035420.0 + }, + { + "date": "2023-08-01", + "open": 70100.0, + "close": 71100.0, + "high": 71200.0, + "low": 70000.0, + "volume": 12299254.0 + }, + { + "date": "2023-08-02", + "open": 70700.0, + "close": 69900.0, + "high": 71000.0, + "low": 69800.0, + "volume": 13835020.0 + }, + { + "date": "2023-08-03", + "open": 69900.0, + "close": 68800.0, + "high": 70200.0, + "low": 68500.0, + "volume": 20087090.0 + }, + { + "date": "2023-08-04", + "open": 68800.0, + "close": 68300.0, + "high": 69100.0, + "low": 68200.0, + "volume": 12360193.0 + }, + { + "date": "2023-08-07", + "open": 67700.0, + "close": 68500.0, + "high": 69200.0, + "low": 67600.0, + "volume": 10968505.0 + }, + { + "date": "2023-08-08", + "open": 69000.0, + "close": 67600.0, + "high": 69100.0, + "low": 67400.0, + "volume": 14664709.0 + }, + { + "date": "2023-08-09", + "open": 68000.0, + "close": 68900.0, + "high": 69600.0, + "low": 67900.0, + "volume": 17259673.0 + }, + { + "date": "2023-08-10", + "open": 68300.0, + "close": 68000.0, + "high": 68500.0, + "low": 67800.0, + "volume": 10227311.0 + }, + { + "date": "2023-08-11", + "open": 68400.0, + "close": 67500.0, + "high": 68800.0, + "low": 67500.0, + "volume": 9781038.0 + }, + { + "date": "2023-08-14", + "open": 67500.0, + "close": 67300.0, + "high": 67900.0, + "low": 66900.0, + "volume": 9352343.0 + }, + { + "date": "2023-08-16", + "open": 66700.0, + "close": 67000.0, + "high": 67100.0, + "low": 66300.0, + "volume": 13174578.0 + }, + { + "date": "2023-08-17", + "open": 66300.0, + "close": 66700.0, + "high": 66800.0, + "low": 66000.0, + "volume": 10778652.0 + }, + { + "date": "2023-08-18", + "open": 66000.0, + "close": 66300.0, + "high": 66700.0, + "low": 65800.0, + "volume": 11745006.0 + }, + { + "date": "2023-08-21", + "open": 66600.0, + "close": 66600.0, + "high": 67100.0, + "low": 66300.0, + "volume": 9720067.0 + }, + { + "date": "2023-08-22", + "open": 67200.0, + "close": 66600.0, + "high": 67700.0, + "low": 66300.0, + "volume": 10500242.0 + }, + { + "date": "2023-08-23", + "open": 66700.0, + "close": 67100.0, + "high": 67100.0, + "low": 66400.0, + "volume": 9549352.0 + }, + { + "date": "2023-08-24", + "open": 68300.0, + "close": 68200.0, + "high": 68700.0, + "low": 67900.0, + "volume": 15044463.0 + }, + { + "date": "2023-08-25", + "open": 67100.0, + "close": 67100.0, + "high": 67400.0, + "low": 66900.0, + "volume": 7032462.0 + }, + { + "date": "2023-08-28", + "open": 66800.0, + "close": 66800.0, + "high": 67000.0, + "low": 66500.0, + "volume": 5824628.0 + }, + { + "date": "2023-08-29", + "open": 66900.0, + "close": 66800.0, + "high": 67200.0, + "low": 66600.0, + "volume": 9114352.0 + }, + { + "date": "2023-08-30", + "open": 67300.0, + "close": 67100.0, + "high": 67700.0, + "low": 67100.0, + "volume": 9181223.0 + }, + { + "date": "2023-08-31", + "open": 67100.0, + "close": 66900.0, + "high": 67200.0, + "low": 66400.0, + "volume": 15964630.0 + }, + { + "date": "2023-09-01", + "open": 66800.0, + "close": 71000.0, + "high": 71000.0, + "low": 66700.0, + "volume": 29738235.0 + }, + { + "date": "2023-09-04", + "open": 72900.0, + "close": 71200.0, + "high": 72900.0, + "low": 70700.0, + "volume": 26286495.0 + }, + { + "date": "2023-09-05", + "open": 70900.0, + "close": 70700.0, + "high": 71500.0, + "low": 70200.0, + "volume": 12330239.0 + }, + { + "date": "2023-09-06", + "open": 70700.0, + "close": 70000.0, + "high": 70800.0, + "low": 69700.0, + "volume": 11414620.0 + }, + { + "date": "2023-09-07", + "open": 70000.0, + "close": 70400.0, + "high": 70600.0, + "low": 69600.0, + "volume": 13741241.0 + }, + { + "date": "2023-09-08", + "open": 70200.0, + "close": 70300.0, + "high": 70300.0, + "low": 69600.0, + "volume": 10688118.0 + }, + { + "date": "2023-09-11", + "open": 70400.0, + "close": 70800.0, + "high": 70800.0, + "low": 70000.0, + "volume": 11785462.0 + }, + { + "date": "2023-09-12", + "open": 70800.0, + "close": 70500.0, + "high": 71000.0, + "low": 70400.0, + "volume": 11688599.0 + }, + { + "date": "2023-09-13", + "open": 71100.0, + "close": 70900.0, + "high": 71600.0, + "low": 70300.0, + "volume": 15955797.0 + }, + { + "date": "2023-09-14", + "open": 71200.0, + "close": 71700.0, + "high": 71800.0, + "low": 70800.0, + "volume": 21041407.0 + }, + { + "date": "2023-09-15", + "open": 71700.0, + "close": 72000.0, + "high": 72300.0, + "low": 71400.0, + "volume": 17823512.0 + }, + { + "date": "2023-09-18", + "open": 71300.0, + "close": 70200.0, + "high": 71700.0, + "low": 70200.0, + "volume": 16040727.0 + }, + { + "date": "2023-09-19", + "open": 70400.0, + "close": 69800.0, + "high": 70800.0, + "low": 69600.0, + "volume": 11820188.0 + }, + { + "date": "2023-09-20", + "open": 70000.0, + "close": 69600.0, + "high": 70300.0, + "low": 69500.0, + "volume": 10873015.0 + }, + { + "date": "2023-09-21", + "open": 69200.0, + "close": 68900.0, + "high": 69800.0, + "low": 68800.0, + "volume": 10796336.0 + }, + { + "date": "2023-09-22", + "open": 68300.0, + "close": 68800.0, + "high": 68900.0, + "low": 68300.0, + "volume": 9897840.0 + }, + { + "date": "2023-09-25", + "open": 68500.0, + "close": 69400.0, + "high": 69700.0, + "low": 68500.0, + "volume": 13582516.0 + }, + { + "date": "2023-09-26", + "open": 70000.0, + "close": 68600.0, + "high": 70000.0, + "low": 68400.0, + "volume": 13143470.0 + }, + { + "date": "2023-09-27", + "open": 68600.0, + "close": 68400.0, + "high": 69100.0, + "low": 68200.0, + "volume": 14886491.0 + }, + { + "date": "2023-10-04", + "open": 67400.0, + "close": 67500.0, + "high": 67700.0, + "low": 66700.0, + "volume": 23361149.0 + }, + { + "date": "2023-10-05", + "open": 67300.0, + "close": 66700.0, + "high": 67400.0, + "low": 66700.0, + "volume": 16108313.0 + }, + { + "date": "2023-10-06", + "open": 67100.0, + "close": 66000.0, + "high": 67300.0, + "low": 66000.0, + "volume": 14386527.0 + }, + { + "date": "2023-10-10", + "open": 66200.0, + "close": 66400.0, + "high": 67600.0, + "low": 66200.0, + "volume": 19889202.0 + }, + { + "date": "2023-10-11", + "open": 68600.0, + "close": 68200.0, + "high": 69400.0, + "low": 67900.0, + "volume": 25209349.0 + }, + { + "date": "2023-10-12", + "open": 68600.0, + "close": 68900.0, + "high": 69700.0, + "low": 68200.0, + "volume": 19311380.0 + }, + { + "date": "2023-10-13", + "open": 68000.0, + "close": 68000.0, + "high": 68500.0, + "low": 67700.0, + "volume": 9724086.0 + }, + { + "date": "2023-10-16", + "open": 67900.0, + "close": 67300.0, + "high": 68500.0, + "low": 66800.0, + "volume": 12599299.0 + }, + { + "date": "2023-10-17", + "open": 67700.0, + "close": 69400.0, + "high": 69900.0, + "low": 67400.0, + "volume": 17299253.0 + }, + { + "date": "2023-10-18", + "open": 68900.0, + "close": 70500.0, + "high": 70500.0, + "low": 68800.0, + "volume": 16493184.0 + }, + { + "date": "2023-10-19", + "open": 69700.0, + "close": 69500.0, + "high": 70000.0, + "low": 69400.0, + "volume": 13985012.0 + }, + { + "date": "2023-10-20", + "open": 68900.0, + "close": 68800.0, + "high": 69200.0, + "low": 68100.0, + "volume": 15204495.0 + }, + { + "date": "2023-10-23", + "open": 68700.0, + "close": 68400.0, + "high": 69100.0, + "low": 68200.0, + "volume": 11625959.0 + }, + { + "date": "2023-10-24", + "open": 68700.0, + "close": 68500.0, + "high": 68800.0, + "low": 67700.0, + "volume": 12791710.0 + }, + { + "date": "2023-10-25", + "open": 68800.0, + "close": 68000.0, + "high": 68800.0, + "low": 67900.0, + "volume": 10610703.0 + }, + { + "date": "2023-10-26", + "open": 67000.0, + "close": 66700.0, + "high": 67900.0, + "low": 66700.0, + "volume": 15517624.0 + }, + { + "date": "2023-10-27", + "open": 67100.0, + "close": 67300.0, + "high": 67300.0, + "low": 66700.0, + "volume": 11334726.0 + }, + { + "date": "2023-10-30", + "open": 66800.0, + "close": 67300.0, + "high": 67800.0, + "low": 66700.0, + "volume": 10139270.0 + }, + { + "date": "2023-10-31", + "open": 67600.0, + "close": 66900.0, + "high": 68300.0, + "low": 66900.0, + "volume": 14488892.0 + }, + { + "date": "2023-11-01", + "open": 67500.0, + "close": 68600.0, + "high": 68900.0, + "low": 67300.0, + "volume": 13775256.0 + }, + { + "date": "2023-11-02", + "open": 70000.0, + "close": 69700.0, + "high": 70000.0, + "low": 69400.0, + "volume": 16350031.0 + }, + { + "date": "2023-11-03", + "open": 69700.0, + "close": 69600.0, + "high": 70200.0, + "low": 69500.0, + "volume": 10322234.0 + }, + { + "date": "2023-11-06", + "open": 69800.0, + "close": 70900.0, + "high": 70900.0, + "low": 69300.0, + "volume": 22228489.0 + }, + { + "date": "2023-11-07", + "open": 70600.0, + "close": 70900.0, + "high": 70900.0, + "low": 70000.0, + "volume": 17228731.0 + }, + { + "date": "2023-11-08", + "open": 71300.0, + "close": 69900.0, + "high": 71400.0, + "low": 69700.0, + "volume": 12901310.0 + }, + { + "date": "2023-11-09", + "open": 69900.0, + "close": 70300.0, + "high": 70800.0, + "low": 69600.0, + "volume": 12301373.0 + }, + { + "date": "2023-11-10", + "open": 70000.0, + "close": 70500.0, + "high": 70500.0, + "low": 69500.0, + "volume": 9684347.0 + }, + { + "date": "2023-11-13", + "open": 71300.0, + "close": 70400.0, + "high": 71300.0, + "low": 70300.0, + "volume": 9246919.0 + }, + { + "date": "2023-11-14", + "open": 71000.0, + "close": 70800.0, + "high": 71100.0, + "low": 70600.0, + "volume": 9567984.0 + }, + { + "date": "2023-11-15", + "open": 71600.0, + "close": 72200.0, + "high": 72200.0, + "low": 71500.0, + "volume": 20148677.0 + }, + { + "date": "2023-11-16", + "open": 72500.0, + "close": 72800.0, + "high": 73000.0, + "low": 72300.0, + "volume": 15860451.0 + }, + { + "date": "2023-11-17", + "open": 72300.0, + "close": 72500.0, + "high": 73000.0, + "low": 72300.0, + "volume": 11494644.0 + }, + { + "date": "2023-11-20", + "open": 72100.0, + "close": 72700.0, + "high": 73000.0, + "low": 72100.0, + "volume": 10610157.0 + }, + { + "date": "2023-11-21", + "open": 73100.0, + "close": 72800.0, + "high": 73400.0, + "low": 72700.0, + "volume": 9712881.0 + }, + { + "date": "2023-11-22", + "open": 72200.0, + "close": 72800.0, + "high": 73000.0, + "low": 71900.0, + "volume": 11105143.0 + }, + { + "date": "2023-11-23", + "open": 73000.0, + "close": 72400.0, + "high": 73200.0, + "low": 72200.0, + "volume": 6775614.0 + }, + { + "date": "2023-11-24", + "open": 72400.0, + "close": 71700.0, + "high": 72600.0, + "low": 71700.0, + "volume": 6676685.0 + }, + { + "date": "2023-11-27", + "open": 71500.0, + "close": 71300.0, + "high": 72100.0, + "low": 71100.0, + "volume": 9113857.0 + }, + { + "date": "2023-11-28", + "open": 71400.0, + "close": 72700.0, + "high": 72700.0, + "low": 71300.0, + "volume": 13283081.0 + }, + { + "date": "2023-11-29", + "open": 72400.0, + "close": 72700.0, + "high": 72800.0, + "low": 72200.0, + "volume": 9283933.0 + }, + { + "date": "2023-11-30", + "open": 72700.0, + "close": 72800.0, + "high": 72800.0, + "low": 72200.0, + "volume": 15783714.0 + }, + { + "date": "2023-12-01", + "open": 72400.0, + "close": 72000.0, + "high": 72500.0, + "low": 71700.0, + "volume": 9871284.0 + }, + { + "date": "2023-12-04", + "open": 72800.0, + "close": 72600.0, + "high": 72900.0, + "low": 72400.0, + "volume": 10229267.0 + }, + { + "date": "2023-12-05", + "open": 72300.0, + "close": 71200.0, + "high": 72400.0, + "low": 71200.0, + "volume": 12129682.0 + }, + { + "date": "2023-12-06", + "open": 71800.0, + "close": 71700.0, + "high": 72100.0, + "low": 71600.0, + "volume": 8123087.0 + }, + { + "date": "2023-12-07", + "open": 71800.0, + "close": 71500.0, + "high": 71900.0, + "low": 71100.0, + "volume": 8862017.0 + }, + { + "date": "2023-12-08", + "open": 72100.0, + "close": 72600.0, + "high": 72800.0, + "low": 71900.0, + "volume": 10859463.0 + }, + { + "date": "2023-12-11", + "open": 72800.0, + "close": 73000.0, + "high": 73000.0, + "low": 72200.0, + "volume": 9861960.0 + }, + { + "date": "2023-12-12", + "open": 73300.0, + "close": 73500.0, + "high": 73500.0, + "low": 73100.0, + "volume": 13758646.0 + }, + { + "date": "2023-12-13", + "open": 73300.0, + "close": 72800.0, + "high": 73500.0, + "low": 72800.0, + "volume": 13116766.0 + }, + { + "date": "2023-12-14", + "open": 74100.0, + "close": 73100.0, + "high": 74300.0, + "low": 72500.0, + "volume": 27567593.0 + }, + { + "date": "2023-12-15", + "open": 73800.0, + "close": 73300.0, + "high": 74000.0, + "low": 73200.0, + "volume": 15419815.0 + }, + { + "date": "2023-12-18", + "open": 73300.0, + "close": 72900.0, + "high": 73400.0, + "low": 72800.0, + "volume": 9690551.0 + }, + { + "date": "2023-12-19", + "open": 73000.0, + "close": 73400.0, + "high": 73400.0, + "low": 72800.0, + "volume": 8907632.0 + }, + { + "date": "2023-12-20", + "open": 74200.0, + "close": 74800.0, + "high": 74900.0, + "low": 73800.0, + "volume": 16870156.0 + }, + { + "date": "2023-12-21", + "open": 74600.0, + "close": 75000.0, + "high": 75000.0, + "low": 74300.0, + "volume": 13478766.0 + }, + { + "date": "2023-12-22", + "open": 75800.0, + "close": 75900.0, + "high": 76300.0, + "low": 75400.0, + "volume": 14515608.0 + }, + { + "date": "2023-12-26", + "open": 76100.0, + "close": 76600.0, + "high": 76700.0, + "low": 75700.0, + "volume": 13164909.0 + }, + { + "date": "2023-12-27", + "open": 76700.0, + "close": 78000.0, + "high": 78000.0, + "low": 76500.0, + "volume": 20651042.0 + }, + { + "date": "2023-12-28", + "open": 77700.0, + "close": 78500.0, + "high": 78500.0, + "low": 77500.0, + "volume": 17797536.0 + }, + { + "date": "2024-01-02", + "open": 78200.0, + "close": 79600.0, + "high": 79800.0, + "low": 78200.0, + "volume": 17142847.0 + }, + { + "date": "2024-01-03", + "open": 78500.0, + "close": 77000.0, + "high": 78800.0, + "low": 77000.0, + "volume": 21753644.0 + }, + { + "date": "2024-01-04", + "open": 76100.0, + "close": 76600.0, + "high": 77300.0, + "low": 76100.0, + "volume": 15324439.0 + }, + { + "date": "2024-01-05", + "open": 76700.0, + "close": 76600.0, + "high": 77100.0, + "low": 76400.0, + "volume": 11304316.0 + }, + { + "date": "2024-01-08", + "open": 77000.0, + "close": 76500.0, + "high": 77500.0, + "low": 76400.0, + "volume": 11088724.0 + }, + { + "date": "2024-01-09", + "open": 77400.0, + "close": 74700.0, + "high": 77700.0, + "low": 74300.0, + "volume": 26019249.0 + }, + { + "date": "2024-01-10", + "open": 75000.0, + "close": 73600.0, + "high": 75200.0, + "low": 73200.0, + "volume": 20259529.0 + }, + { + "date": "2024-01-11", + "open": 72900.0, + "close": 73200.0, + "high": 73600.0, + "low": 72700.0, + "volume": 57691266.0 + }, + { + "date": "2024-01-12", + "open": 73000.0, + "close": 73100.0, + "high": 74100.0, + "low": 72800.0, + "volume": 13038939.0 + }, + { + "date": "2024-01-15", + "open": 73200.0, + "close": 73900.0, + "high": 74000.0, + "low": 73200.0, + "volume": 13212339.0 + }, + { + "date": "2024-01-16", + "open": 73500.0, + "close": 72600.0, + "high": 73700.0, + "low": 72500.0, + "volume": 14760415.0 + }, + { + "date": "2024-01-17", + "open": 73100.0, + "close": 71000.0, + "high": 73300.0, + "low": 71000.0, + "volume": 22683660.0 + }, + { + "date": "2024-01-18", + "open": 71600.0, + "close": 71700.0, + "high": 72000.0, + "low": 70700.0, + "volume": 17853397.0 + }, + { + "date": "2024-01-19", + "open": 73500.0, + "close": 74700.0, + "high": 74700.0, + "low": 73000.0, + "volume": 23363427.0 + }, + { + "date": "2024-01-22", + "open": 75900.0, + "close": 75100.0, + "high": 76000.0, + "low": 75000.0, + "volume": 19673375.0 + }, + { + "date": "2024-01-23", + "open": 75700.0, + "close": 75200.0, + "high": 75800.0, + "low": 74300.0, + "volume": 14786224.0 + }, + { + "date": "2024-01-24", + "open": 75200.0, + "close": 74000.0, + "high": 75200.0, + "low": 73500.0, + "volume": 12860661.0 + }, + { + "date": "2024-01-25", + "open": 74200.0, + "close": 74100.0, + "high": 74800.0, + "low": 73700.0, + "volume": 11737747.0 + }, + { + "date": "2024-01-26", + "open": 73700.0, + "close": 73400.0, + "high": 74500.0, + "low": 73300.0, + "volume": 11160062.0 + }, + { + "date": "2024-01-29", + "open": 73800.0, + "close": 74400.0, + "high": 75200.0, + "low": 73500.0, + "volume": 13976521.0 + }, + { + "date": "2024-01-30", + "open": 75000.0, + "close": 74300.0, + "high": 75300.0, + "low": 73700.0, + "volume": 12244418.0 + }, + { + "date": "2024-01-31", + "open": 73400.0, + "close": 72700.0, + "high": 74000.0, + "low": 72500.0, + "volume": 15703560.0 + }, + { + "date": "2024-02-01", + "open": 73000.0, + "close": 73600.0, + "high": 74200.0, + "low": 72900.0, + "volume": 19881033.0 + }, + { + "date": "2024-02-02", + "open": 74000.0, + "close": 75200.0, + "high": 75200.0, + "low": 73700.0, + "volume": 14955881.0 + }, + { + "date": "2024-02-05", + "open": 74200.0, + "close": 74300.0, + "high": 74800.0, + "low": 73500.0, + "volume": 19026021.0 + }, + { + "date": "2024-02-06", + "open": 74300.0, + "close": 74400.0, + "high": 74700.0, + "low": 73300.0, + "volume": 14559254.0 + }, + { + "date": "2024-02-07", + "open": 74600.0, + "close": 75000.0, + "high": 75500.0, + "low": 74300.0, + "volume": 16566445.0 + }, + { + "date": "2024-02-08", + "open": 75000.0, + "close": 74100.0, + "high": 75200.0, + "low": 73600.0, + "volume": 20810708.0 + }, + { + "date": "2024-02-13", + "open": 74800.0, + "close": 75200.0, + "high": 75200.0, + "low": 74400.0, + "volume": 21966745.0 + }, + { + "date": "2024-02-14", + "open": 73700.0, + "close": 74000.0, + "high": 74300.0, + "low": 73700.0, + "volume": 12434945.0 + }, + { + "date": "2024-02-15", + "open": 74200.0, + "close": 73000.0, + "high": 74400.0, + "low": 73000.0, + "volume": 14120600.0 + }, + { + "date": "2024-02-16", + "open": 73300.0, + "close": 72800.0, + "high": 73400.0, + "low": 72500.0, + "volume": 13444781.0 + }, + { + "date": "2024-02-19", + "open": 72800.0, + "close": 73800.0, + "high": 73900.0, + "low": 72800.0, + "volume": 12726404.0 + }, + { + "date": "2024-02-20", + "open": 73700.0, + "close": 73300.0, + "high": 73700.0, + "low": 72800.0, + "volume": 14681477.0 + }, + { + "date": "2024-02-21", + "open": 73400.0, + "close": 73000.0, + "high": 73700.0, + "low": 72900.0, + "volume": 11503495.0 + }, + { + "date": "2024-02-22", + "open": 73800.0, + "close": 73100.0, + "high": 73900.0, + "low": 72700.0, + "volume": 15208934.0 + }, + { + "date": "2024-02-23", + "open": 73600.0, + "close": 72900.0, + "high": 74200.0, + "low": 72900.0, + "volume": 16225166.0 + }, + { + "date": "2024-02-26", + "open": 72300.0, + "close": 72800.0, + "high": 73200.0, + "low": 72200.0, + "volume": 14669352.0 + }, + { + "date": "2024-02-27", + "open": 73100.0, + "close": 72900.0, + "high": 73400.0, + "low": 72700.0, + "volume": 13201981.0 + }, + { + "date": "2024-02-28", + "open": 72900.0, + "close": 73200.0, + "high": 73900.0, + "low": 72800.0, + "volume": 11795859.0 + }, + { + "date": "2024-02-29", + "open": 72600.0, + "close": 73400.0, + "high": 73400.0, + "low": 72000.0, + "volume": 21176403.0 + }, + { + "date": "2024-03-04", + "open": 74300.0, + "close": 74900.0, + "high": 75000.0, + "low": 74000.0, + "volume": 23210474.0 + }, + { + "date": "2024-03-05", + "open": 74600.0, + "close": 73700.0, + "high": 74800.0, + "low": 73700.0, + "volume": 19505125.0 + }, + { + "date": "2024-03-06", + "open": 73200.0, + "close": 72900.0, + "high": 73500.0, + "low": 72700.0, + "volume": 21547905.0 + }, + { + "date": "2024-03-07", + "open": 73100.0, + "close": 72200.0, + "high": 73300.0, + "low": 72200.0, + "volume": 14516963.0 + }, + { + "date": "2024-03-08", + "open": 72800.0, + "close": 73300.0, + "high": 73400.0, + "low": 72600.0, + "volume": 19271349.0 + }, + { + "date": "2024-03-11", + "open": 72900.0, + "close": 72400.0, + "high": 73100.0, + "low": 72300.0, + "volume": 9740504.0 + }, + { + "date": "2024-03-12", + "open": 72600.0, + "close": 73300.0, + "high": 73500.0, + "low": 72100.0, + "volume": 13011654.0 + }, + { + "date": "2024-03-13", + "open": 73700.0, + "close": 74100.0, + "high": 74100.0, + "low": 73500.0, + "volume": 15243134.0 + }, + { + "date": "2024-03-14", + "open": 74400.0, + "close": 74300.0, + "high": 74500.0, + "low": 73600.0, + "volume": 22545539.0 + }, + { + "date": "2024-03-15", + "open": 73400.0, + "close": 72300.0, + "high": 73700.0, + "low": 72300.0, + "volume": 22580555.0 + }, + { + "date": "2024-03-18", + "open": 72600.0, + "close": 72800.0, + "high": 73000.0, + "low": 72500.0, + "volume": 11520348.0 + }, + { + "date": "2024-03-19", + "open": 72300.0, + "close": 72800.0, + "high": 73000.0, + "low": 71700.0, + "volume": 15376066.0 + }, + { + "date": "2024-03-20", + "open": 73700.0, + "close": 76900.0, + "high": 77200.0, + "low": 73400.0, + "volume": 50106297.0 + }, + { + "date": "2024-03-21", + "open": 79200.0, + "close": 79300.0, + "high": 79300.0, + "low": 77700.0, + "volume": 44569799.0 + }, + { + "date": "2024-03-22", + "open": 79600.0, + "close": 78900.0, + "high": 79900.0, + "low": 77800.0, + "volume": 26724761.0 + }, + { + "date": "2024-03-25", + "open": 79600.0, + "close": 78200.0, + "high": 79800.0, + "low": 77800.0, + "volume": 18703996.0 + }, + { + "date": "2024-03-26", + "open": 79700.0, + "close": 79900.0, + "high": 80100.0, + "low": 79200.0, + "volume": 30551494.0 + }, + { + "date": "2024-03-27", + "open": 79200.0, + "close": 79800.0, + "high": 80000.0, + "low": 79200.0, + "volume": 17424595.0 + }, + { + "date": "2024-03-28", + "open": 79400.0, + "close": 80800.0, + "high": 81000.0, + "low": 79200.0, + "volume": 25084812.0 + }, + { + "date": "2024-03-29", + "open": 81200.0, + "close": 82400.0, + "high": 82500.0, + "low": 80900.0, + "volume": 27126366.0 + }, + { + "date": "2024-04-01", + "open": 83200.0, + "close": 82000.0, + "high": 83300.0, + "low": 82000.0, + "volume": 20116513.0 + }, + { + "date": "2024-04-02", + "open": 82900.0, + "close": 85000.0, + "high": 85000.0, + "low": 82900.0, + "volume": 37077944.0 + }, + { + "date": "2024-04-03", + "open": 84300.0, + "close": 84100.0, + "high": 85000.0, + "low": 83500.0, + "volume": 30493347.0 + }, + { + "date": "2024-04-04", + "open": 85200.0, + "close": 85300.0, + "high": 85500.0, + "low": 84300.0, + "volume": 25248934.0 + }, + { + "date": "2024-04-05", + "open": 84500.0, + "close": 84500.0, + "high": 85000.0, + "low": 83800.0, + "volume": 18883752.0 + }, + { + "date": "2024-04-08", + "open": 85200.0, + "close": 84500.0, + "high": 86000.0, + "low": 84500.0, + "volume": 18953232.0 + }, + { + "date": "2024-04-09", + "open": 84500.0, + "close": 83600.0, + "high": 84900.0, + "low": 83100.0, + "volume": 23725956.0 + }, + { + "date": "2024-04-11", + "open": 83200.0, + "close": 84100.0, + "high": 84700.0, + "low": 82500.0, + "volume": 25538009.0 + }, + { + "date": "2024-04-12", + "open": 84700.0, + "close": 83700.0, + "high": 84900.0, + "low": 83200.0, + "volume": 17061770.0 + }, + { + "date": "2024-04-15", + "open": 82900.0, + "close": 82200.0, + "high": 83200.0, + "low": 81200.0, + "volume": 26663772.0 + }, + { + "date": "2024-04-16", + "open": 81200.0, + "close": 80000.0, + "high": 81300.0, + "low": 79400.0, + "volume": 31949845.0 + }, + { + "date": "2024-04-17", + "open": 80700.0, + "close": 78900.0, + "high": 80800.0, + "low": 78900.0, + "volume": 22611631.0 + }, + { + "date": "2024-04-18", + "open": 78800.0, + "close": 79600.0, + "high": 80100.0, + "low": 78300.0, + "volume": 21370190.0 + }, + { + "date": "2024-04-19", + "open": 78300.0, + "close": 77600.0, + "high": 78700.0, + "low": 76300.0, + "volume": 31317563.0 + }, + { + "date": "2024-04-22", + "open": 77400.0, + "close": 76100.0, + "high": 77500.0, + "low": 75100.0, + "volume": 30469477.0 + }, + { + "date": "2024-04-23", + "open": 76400.0, + "close": 75500.0, + "high": 76800.0, + "low": 75500.0, + "volume": 18717699.0 + }, + { + "date": "2024-04-24", + "open": 77500.0, + "close": 78600.0, + "high": 78800.0, + "low": 77200.0, + "volume": 22166150.0 + }, + { + "date": "2024-04-25", + "open": 77300.0, + "close": 76300.0, + "high": 77500.0, + "low": 76300.0, + "volume": 15549134.0 + }, + { + "date": "2024-04-26", + "open": 77800.0, + "close": 76700.0, + "high": 77900.0, + "low": 76500.0, + "volume": 12755629.0 + }, + { + "date": "2024-04-29", + "open": 77400.0, + "close": 76700.0, + "high": 77600.0, + "low": 76200.0, + "volume": 14664474.0 + }, + { + "date": "2024-04-30", + "open": 77000.0, + "close": 77500.0, + "high": 78500.0, + "low": 76600.0, + "volume": 19007007.0 + }, + { + "date": "2024-05-02", + "open": 77600.0, + "close": 78000.0, + "high": 78600.0, + "low": 77300.0, + "volume": 18900640.0 + }, + { + "date": "2024-05-03", + "open": 79000.0, + "close": 77600.0, + "high": 79000.0, + "low": 77500.0, + "volume": 13151889.0 + }, + { + "date": "2024-05-07", + "open": 79600.0, + "close": 81300.0, + "high": 81300.0, + "low": 79400.0, + "volume": 26238868.0 + }, + { + "date": "2024-05-08", + "open": 80800.0, + "close": 81300.0, + "high": 81400.0, + "low": 80500.0, + "volume": 13089576.0 + }, + { + "date": "2024-05-09", + "open": 81100.0, + "close": 79700.0, + "high": 81500.0, + "low": 79700.0, + "volume": 18759935.0 + }, + { + "date": "2024-05-10", + "open": 80400.0, + "close": 79200.0, + "high": 81100.0, + "low": 78900.0, + "volume": 16976124.0 + }, + { + "date": "2024-05-13", + "open": 79400.0, + "close": 78400.0, + "high": 79900.0, + "low": 77600.0, + "volume": 18652344.0 + }, + { + "date": "2024-05-14", + "open": 78600.0, + "close": 78300.0, + "high": 78800.0, + "low": 77900.0, + "volume": 11763992.0 + }, + { + "date": "2024-05-16", + "open": 80200.0, + "close": 78200.0, + "high": 80300.0, + "low": 78100.0, + "volume": 20989778.0 + }, + { + "date": "2024-05-17", + "open": 78600.0, + "close": 77400.0, + "high": 78800.0, + "low": 77200.0, + "volume": 15918201.0 + }, + { + "date": "2024-05-20", + "open": 78100.0, + "close": 78900.0, + "high": 79100.0, + "low": 77900.0, + "volume": 19456783.0 + }, + { + "date": "2024-05-21", + "open": 78500.0, + "close": 78400.0, + "high": 79000.0, + "low": 78200.0, + "volume": 13690583.0 + }, + { + "date": "2024-05-22", + "open": 78100.0, + "close": 77700.0, + "high": 78700.0, + "low": 77300.0, + "volume": 19521506.0 + }, + { + "date": "2024-05-23", + "open": 77700.0, + "close": 78300.0, + "high": 79100.0, + "low": 77100.0, + "volume": 18728087.0 + }, + { + "date": "2024-05-24", + "open": 76800.0, + "close": 75900.0, + "high": 77000.0, + "low": 75700.0, + "volume": 27891278.0 + }, + { + "date": "2024-05-27", + "open": 75300.0, + "close": 77200.0, + "high": 78200.0, + "low": 74000.0, + "volume": 43825202.0 + }, + { + "date": "2024-05-28", + "open": 76500.0, + "close": 77600.0, + "high": 78000.0, + "low": 76200.0, + "volume": 18539072.0 + }, + { + "date": "2024-05-29", + "open": 77700.0, + "close": 75200.0, + "high": 78200.0, + "low": 75200.0, + "volume": 30244875.0 + }, + { + "date": "2024-05-30", + "open": 74800.0, + "close": 73500.0, + "high": 75200.0, + "low": 73500.0, + "volume": 28551273.0 + }, + { + "date": "2024-05-31", + "open": 74500.0, + "close": 73500.0, + "high": 74700.0, + "low": 73500.0, + "volume": 26198776.0 + }, + { + "date": "2024-06-03", + "open": 74400.0, + "close": 75700.0, + "high": 76400.0, + "low": 74200.0, + "volume": 15706268.0 + }, + { + "date": "2024-06-04", + "open": 74900.0, + "close": 75300.0, + "high": 76100.0, + "low": 74900.0, + "volume": 14098053.0 + }, + { + "date": "2024-06-05", + "open": 78000.0, + "close": 77400.0, + "high": 78000.0, + "low": 76800.0, + "volume": 23177968.0 + }, + { + "date": "2024-06-07", + "open": 78400.0, + "close": 77300.0, + "high": 78600.0, + "low": 77100.0, + "volume": 21189349.0 + }, + { + "date": "2024-06-10", + "open": 76100.0, + "close": 75700.0, + "high": 76600.0, + "low": 75600.0, + "volume": 14598755.0 + }, + { + "date": "2024-06-11", + "open": 75900.0, + "close": 75200.0, + "high": 76000.0, + "low": 75100.0, + "volume": 16971175.0 + }, + { + "date": "2024-06-12", + "open": 75300.0, + "close": 76500.0, + "high": 77100.0, + "low": 75200.0, + "volume": 19246725.0 + }, + { + "date": "2024-06-13", + "open": 78400.0, + "close": 78600.0, + "high": 79000.0, + "low": 77800.0, + "volume": 33763804.0 + }, + { + "date": "2024-06-14", + "open": 79700.0, + "close": 79600.0, + "high": 80500.0, + "low": 79000.0, + "volume": 22926612.0 + }, + { + "date": "2024-06-17", + "open": 79200.0, + "close": 78100.0, + "high": 79500.0, + "low": 78000.0, + "volume": 16123051.0 + }, + { + "date": "2024-06-18", + "open": 78700.0, + "close": 79800.0, + "high": 80200.0, + "low": 78600.0, + "volume": 18207598.0 + }, + { + "date": "2024-06-19", + "open": 81100.0, + "close": 81200.0, + "high": 82500.0, + "low": 80500.0, + "volume": 24168863.0 + }, + { + "date": "2024-06-20", + "open": 81500.0, + "close": 81600.0, + "high": 82200.0, + "low": 81200.0, + "volume": 20288913.0 + }, + { + "date": "2024-06-21", + "open": 80700.0, + "close": 80000.0, + "high": 80800.0, + "low": 80000.0, + "volume": 17907523.0 + }, + { + "date": "2024-06-24", + "open": 79700.0, + "close": 80600.0, + "high": 80900.0, + "low": 79500.0, + "volume": 15454227.0 + }, + { + "date": "2024-06-25", + "open": 80600.0, + "close": 80800.0, + "high": 81800.0, + "low": 80100.0, + "volume": 19088458.0 + }, + { + "date": "2024-06-26", + "open": 80100.0, + "close": 81300.0, + "high": 81400.0, + "low": 79900.0, + "volume": 17783242.0 + }, + { + "date": "2024-06-27", + "open": 81300.0, + "close": 81600.0, + "high": 81600.0, + "low": 80500.0, + "volume": 11739720.0 + }, + { + "date": "2024-06-28", + "open": 81900.0, + "close": 81500.0, + "high": 81900.0, + "low": 80800.0, + "volume": 9455929.0 + }, + { + "date": "2024-07-01", + "open": 81500.0, + "close": 81800.0, + "high": 82100.0, + "low": 81300.0, + "volume": 11317202.0 + }, + { + "date": "2024-07-02", + "open": 82500.0, + "close": 81800.0, + "high": 82600.0, + "low": 81500.0, + "volume": 14471904.0 + }, + { + "date": "2024-07-03", + "open": 82300.0, + "close": 81800.0, + "high": 82300.0, + "low": 81000.0, + "volume": 11440328.0 + }, + { + "date": "2024-07-04", + "open": 82900.0, + "close": 84600.0, + "high": 84700.0, + "low": 82400.0, + "volume": 43857229.0 + }, + { + "date": "2024-07-05", + "open": 85600.0, + "close": 87100.0, + "high": 87100.0, + "low": 85200.0, + "volume": 45791193.0 + }, + { + "date": "2024-07-08", + "open": 87900.0, + "close": 87400.0, + "high": 88600.0, + "low": 86900.0, + "volume": 24035809.0 + }, + { + "date": "2024-07-09", + "open": 87800.0, + "close": 87800.0, + "high": 88200.0, + "low": 86900.0, + "volume": 21336201.0 + }, + { + "date": "2024-07-10", + "open": 87600.0, + "close": 87800.0, + "high": 88000.0, + "low": 87100.0, + "volume": 17813847.0 + }, + { + "date": "2024-07-11", + "open": 88500.0, + "close": 87600.0, + "high": 88800.0, + "low": 86700.0, + "volume": 24677608.0 + }, + { + "date": "2024-07-12", + "open": 85900.0, + "close": 84400.0, + "high": 86100.0, + "low": 84100.0, + "volume": 26344386.0 + }, + { + "date": "2024-07-15", + "open": 84700.0, + "close": 86700.0, + "high": 87300.0, + "low": 84100.0, + "volume": 25193080.0 + }, + { + "date": "2024-07-16", + "open": 86900.0, + "close": 87700.0, + "high": 88000.0, + "low": 86700.0, + "volume": 16166688.0 + }, + { + "date": "2024-07-17", + "open": 87100.0, + "close": 86700.0, + "high": 88000.0, + "low": 86400.0, + "volume": 18186490.0 + }, + { + "date": "2024-07-18", + "open": 83800.0, + "close": 86900.0, + "high": 86900.0, + "low": 83800.0, + "volume": 24721790.0 + }, + { + "date": "2024-07-19", + "open": 85600.0, + "close": 84400.0, + "high": 86100.0, + "low": 84100.0, + "volume": 18569122.0 + }, + { + "date": "2024-07-22", + "open": 84400.0, + "close": 83000.0, + "high": 84900.0, + "low": 82600.0, + "volume": 18987560.0 + }, + { + "date": "2024-07-23", + "open": 84200.0, + "close": 83900.0, + "high": 84700.0, + "low": 83400.0, + "volume": 15766389.0 + }, + { + "date": "2024-07-24", + "open": 82900.0, + "close": 82000.0, + "high": 83300.0, + "low": 81900.0, + "volume": 16939083.0 + }, + { + "date": "2024-07-25", + "open": 80400.0, + "close": 80400.0, + "high": 81000.0, + "low": 80100.0, + "volume": 20323811.0 + }, + { + "date": "2024-07-26", + "open": 80700.0, + "close": 80900.0, + "high": 81300.0, + "low": 80400.0, + "volume": 14508334.0 + }, + { + "date": "2024-07-29", + "open": 81600.0, + "close": 81200.0, + "high": 82000.0, + "low": 81100.0, + "volume": 12797136.0 + }, + { + "date": "2024-07-30", + "open": 80400.0, + "close": 81000.0, + "high": 81000.0, + "low": 80000.0, + "volume": 13169636.0 + }, + { + "date": "2024-07-31", + "open": 81200.0, + "close": 83900.0, + "high": 83900.0, + "low": 80900.0, + "volume": 20744323.0 + }, + { + "date": "2024-08-01", + "open": 86000.0, + "close": 83100.0, + "high": 86100.0, + "low": 83100.0, + "volume": 20900338.0 + }, + { + "date": "2024-08-02", + "open": 81000.0, + "close": 79600.0, + "high": 81400.0, + "low": 79500.0, + "volume": 25800275.0 + }, + { + "date": "2024-08-05", + "open": 76700.0, + "close": 71400.0, + "high": 76900.0, + "low": 70200.0, + "volume": 54608790.0 + }, + { + "date": "2024-08-06", + "open": 74900.0, + "close": 72500.0, + "high": 75300.0, + "low": 72300.0, + "volume": 47295226.0 + }, + { + "date": "2024-08-07", + "open": 73000.0, + "close": 74700.0, + "high": 76000.0, + "low": 72800.0, + "volume": 32710428.0 + }, + { + "date": "2024-08-08", + "open": 73200.0, + "close": 73400.0, + "high": 73900.0, + "low": 72500.0, + "volume": 28414729.0 + }, + { + "date": "2024-08-09", + "open": 75700.0, + "close": 74700.0, + "high": 75800.0, + "low": 74200.0, + "volume": 16388222.0 + }, + { + "date": "2024-08-12", + "open": 75200.0, + "close": 75500.0, + "high": 75900.0, + "low": 74800.0, + "volume": 9839259.0 + }, + { + "date": "2024-08-13", + "open": 76500.0, + "close": 76100.0, + "high": 76600.0, + "low": 75500.0, + "volume": 10716261.0 + }, + { + "date": "2024-08-14", + "open": 77400.0, + "close": 77200.0, + "high": 77800.0, + "low": 77000.0, + "volume": 13246168.0 + }, + { + "date": "2024-08-16", + "open": 79400.0, + "close": 80200.0, + "high": 80200.0, + "low": 78700.0, + "volume": 22061478.0 + }, + { + "date": "2024-08-19", + "open": 80100.0, + "close": 78300.0, + "high": 80100.0, + "low": 78000.0, + "volume": 14146565.0 + }, + { + "date": "2024-08-20", + "open": 79500.0, + "close": 78900.0, + "high": 79800.0, + "low": 78700.0, + "volume": 10683836.0 + }, + { + "date": "2024-08-21", + "open": 77900.0, + "close": 78300.0, + "high": 78600.0, + "low": 77800.0, + "volume": 7805598.0 + }, + { + "date": "2024-08-22", + "open": 78700.0, + "close": 78300.0, + "high": 78900.0, + "low": 77800.0, + "volume": 8149101.0 + }, + { + "date": "2024-08-23", + "open": 77700.0, + "close": 77700.0, + "high": 78400.0, + "low": 77500.0, + "volume": 9420306.0 + }, + { + "date": "2024-08-26", + "open": 78100.0, + "close": 76100.0, + "high": 78200.0, + "low": 76000.0, + "volume": 15655938.0 + }, + { + "date": "2024-08-27", + "open": 75700.0, + "close": 75800.0, + "high": 76500.0, + "low": 75600.0, + "volume": 11130145.0 + }, + { + "date": "2024-08-28", + "open": 75800.0, + "close": 76400.0, + "high": 76400.0, + "low": 75400.0, + "volume": 9794514.0 + }, + { + "date": "2024-08-29", + "open": 73600.0, + "close": 74000.0, + "high": 74700.0, + "low": 73500.0, + "volume": 16884479.0 + }, + { + "date": "2024-08-30", + "open": 74400.0, + "close": 74300.0, + "high": 75000.0, + "low": 74100.0, + "volume": 16358520.0 + }, + { + "date": "2024-09-02", + "open": 74500.0, + "close": 74400.0, + "high": 74700.0, + "low": 73500.0, + "volume": 12641376.0 + }, + { + "date": "2024-09-03", + "open": 74100.0, + "close": 72500.0, + "high": 74300.0, + "low": 72500.0, + "volume": 16314599.0 + }, + { + "date": "2024-09-04", + "open": 69800.0, + "close": 70000.0, + "high": 71100.0, + "low": 69800.0, + "volume": 27366563.0 + }, + { + "date": "2024-09-05", + "open": 70100.0, + "close": 69000.0, + "high": 71200.0, + "low": 69000.0, + "volume": 25686769.0 + }, + { + "date": "2024-09-06", + "open": 69100.0, + "close": 68900.0, + "high": 69700.0, + "low": 68000.0, + "volume": 19022299.0 + }, + { + "date": "2024-09-09", + "open": 66900.0, + "close": 67500.0, + "high": 68200.0, + "low": 66600.0, + "volume": 23263298.0 + }, + { + "date": "2024-09-10", + "open": 67000.0, + "close": 66200.0, + "high": 67300.0, + "low": 66000.0, + "volume": 30651376.0 + }, + { + "date": "2024-09-11", + "open": 65100.0, + "close": 64900.0, + "high": 65500.0, + "low": 64200.0, + "volume": 35809707.0 + }, + { + "date": "2024-09-12", + "open": 66000.0, + "close": 66300.0, + "high": 66600.0, + "low": 65200.0, + "volume": 35884106.0 + }, + { + "date": "2024-09-13", + "open": 65000.0, + "close": 64400.0, + "high": 65500.0, + "low": 64300.0, + "volume": 25045135.0 + }, + { + "date": "2024-09-19", + "open": 64000.0, + "close": 63100.0, + "high": 64400.0, + "low": 62200.0, + "volume": 49402713.0 + }, + { + "date": "2024-09-20", + "open": 63800.0, + "close": 63000.0, + "high": 64700.0, + "low": 63000.0, + "volume": 32746056.0 + }, + { + "date": "2024-09-23", + "open": 62300.0, + "close": 62600.0, + "high": 63500.0, + "low": 62200.0, + "volume": 28542376.0 + }, + { + "date": "2024-09-24", + "open": 62800.0, + "close": 63200.0, + "high": 63400.0, + "low": 62400.0, + "volume": 26957500.0 + }, + { + "date": "2024-09-25", + "open": 63800.0, + "close": 62200.0, + "high": 64200.0, + "low": 62200.0, + "volume": 28652438.0 + }, + { + "date": "2024-09-26", + "open": 63900.0, + "close": 64700.0, + "high": 64900.0, + "low": 63700.0, + "volume": 37566015.0 + }, + { + "date": "2024-09-27", + "open": 64700.0, + "close": 64200.0, + "high": 65400.0, + "low": 64200.0, + "volume": 28433030.0 + }, + { + "date": "2024-09-30", + "open": 64200.0, + "close": 61500.0, + "high": 64300.0, + "low": 61500.0, + "volume": 32694163.0 + }, + { + "date": "2024-10-02", + "open": 60500.0, + "close": 61300.0, + "high": 61900.0, + "low": 59900.0, + "volume": 28473536.0 + }, + { + "date": "2024-10-04", + "open": 61000.0, + "close": 60600.0, + "high": 61700.0, + "low": 60500.0, + "volume": 24247578.0 + }, + { + "date": "2024-10-07", + "open": 60200.0, + "close": 61000.0, + "high": 61900.0, + "low": 59500.0, + "volume": 35066533.0 + }, + { + "date": "2024-10-08", + "open": 60000.0, + "close": 60300.0, + "high": 61000.0, + "low": 59900.0, + "volume": 27411786.0 + }, + { + "date": "2024-10-10", + "open": 60100.0, + "close": 58900.0, + "high": 60200.0, + "low": 58900.0, + "volume": 45262214.0 + }, + { + "date": "2024-10-11", + "open": 59100.0, + "close": 59300.0, + "high": 60100.0, + "low": 59000.0, + "volume": 29623969.0 + }, + { + "date": "2024-10-14", + "open": 59500.0, + "close": 60800.0, + "high": 61200.0, + "low": 59400.0, + "volume": 20886249.0 + }, + { + "date": "2024-10-15", + "open": 61100.0, + "close": 61000.0, + "high": 61400.0, + "low": 60100.0, + "volume": 22715239.0 + }, + { + "date": "2024-10-16", + "open": 59400.0, + "close": 59500.0, + "high": 60000.0, + "low": 59200.0, + "volume": 23303268.0 + }, + { + "date": "2024-10-17", + "open": 59400.0, + "close": 59700.0, + "high": 60100.0, + "low": 59100.0, + "volume": 23372873.0 + }, + { + "date": "2024-10-18", + "open": 59900.0, + "close": 59200.0, + "high": 60100.0, + "low": 59100.0, + "volume": 14420260.0 + }, + { + "date": "2024-10-21", + "open": 59000.0, + "close": 59000.0, + "high": 59600.0, + "low": 58500.0, + "volume": 18514905.0 + }, + { + "date": "2024-10-22", + "open": 58800.0, + "close": 57700.0, + "high": 58900.0, + "low": 57700.0, + "volume": 27582527.0 + }, + { + "date": "2024-10-23", + "open": 57500.0, + "close": 59100.0, + "high": 60000.0, + "low": 57100.0, + "volume": 27300780.0 + }, + { + "date": "2024-10-24", + "open": 58200.0, + "close": 56600.0, + "high": 58500.0, + "low": 56600.0, + "volume": 31499922.0 + }, + { + "date": "2024-10-25", + "open": 56000.0, + "close": 55900.0, + "high": 56900.0, + "low": 55800.0, + "volume": 25829315.0 + }, + { + "date": "2024-10-28", + "open": 55700.0, + "close": 58100.0, + "high": 58500.0, + "low": 55700.0, + "volume": 27775009.0 + }, + { + "date": "2024-10-29", + "open": 58000.0, + "close": 59600.0, + "high": 59600.0, + "low": 57300.0, + "volume": 28369314.0 + }, + { + "date": "2024-10-30", + "open": 59100.0, + "close": 59100.0, + "high": 59800.0, + "low": 58600.0, + "volume": 19838511.0 + }, + { + "date": "2024-10-31", + "open": 58500.0, + "close": 59200.0, + "high": 61200.0, + "low": 58300.0, + "volume": 35809196.0 + }, + { + "date": "2024-11-01", + "open": 59000.0, + "close": 58300.0, + "high": 59600.0, + "low": 58100.0, + "volume": 19083180.0 + }, + { + "date": "2024-11-04", + "open": 58600.0, + "close": 58700.0, + "high": 59400.0, + "low": 58400.0, + "volume": 15586947.0 + }, + { + "date": "2024-11-05", + "open": 57800.0, + "close": 57600.0, + "high": 58100.0, + "low": 57200.0, + "volume": 17484474.0 + }, + { + "date": "2024-11-06", + "open": 57600.0, + "close": 57300.0, + "high": 58000.0, + "low": 56300.0, + "volume": 22092218.0 + }, + { + "date": "2024-11-07", + "open": 56900.0, + "close": 57500.0, + "high": 58100.0, + "low": 56800.0, + "volume": 17043102.0 + }, + { + "date": "2024-11-08", + "open": 58000.0, + "close": 57000.0, + "high": 58300.0, + "low": 57000.0, + "volume": 13877396.0 + }, + { + "date": "2024-11-11", + "open": 56700.0, + "close": 55000.0, + "high": 56800.0, + "low": 55000.0, + "volume": 29811326.0 + }, + { + "date": "2024-11-12", + "open": 54600.0, + "close": 53000.0, + "high": 54600.0, + "low": 53000.0, + "volume": 37962881.0 + }, + { + "date": "2024-11-13", + "open": 52000.0, + "close": 50600.0, + "high": 53000.0, + "low": 50500.0, + "volume": 52527995.0 + }, + { + "date": "2024-11-14", + "open": 50200.0, + "close": 49900.0, + "high": 51800.0, + "low": 49900.0, + "volume": 48510715.0 + }, + { + "date": "2024-11-15", + "open": 50300.0, + "close": 53500.0, + "high": 54200.0, + "low": 50300.0, + "volume": 46774485.0 + }, + { + "date": "2024-11-18", + "open": 57000.0, + "close": 56700.0, + "high": 57500.0, + "low": 55900.0, + "volume": 48095234.0 + }, + { + "date": "2024-11-19", + "open": 56500.0, + "close": 56300.0, + "high": 57500.0, + "low": 55900.0, + "volume": 31539632.0 + }, + { + "date": "2024-11-20", + "open": 56100.0, + "close": 55300.0, + "high": 56500.0, + "low": 54800.0, + "volume": 20864667.0 + }, + { + "date": "2024-11-21", + "open": 54900.0, + "close": 56400.0, + "high": 56900.0, + "low": 54700.0, + "volume": 19096850.0 + }, + { + "date": "2024-11-22", + "open": 56000.0, + "close": 56000.0, + "high": 56700.0, + "low": 55900.0, + "volume": 15281543.0 + }, + { + "date": "2024-11-25", + "open": 57400.0, + "close": 57900.0, + "high": 57900.0, + "low": 56700.0, + "volume": 36237325.0 + }, + { + "date": "2024-11-26", + "open": 57900.0, + "close": 58300.0, + "high": 58900.0, + "low": 57500.0, + "volume": 23209405.0 + }, + { + "date": "2024-11-27", + "open": 57700.0, + "close": 56300.0, + "high": 57800.0, + "low": 56000.0, + "volume": 21808387.0 + }, + { + "date": "2024-11-28", + "open": 56000.0, + "close": 55500.0, + "high": 56400.0, + "low": 55200.0, + "volume": 20001134.0 + }, + { + "date": "2024-11-29", + "open": 55100.0, + "close": 54200.0, + "high": 55300.0, + "low": 53800.0, + "volume": 24513531.0 + }, + { + "date": "2024-12-02", + "open": 54300.0, + "close": 53600.0, + "high": 54400.0, + "low": 53100.0, + "volume": 22044867.0 + }, + { + "date": "2024-12-03", + "open": 53100.0, + "close": 53600.0, + "high": 54400.0, + "low": 53100.0, + "volume": 23374603.0 + }, + { + "date": "2024-12-04", + "open": 52000.0, + "close": 53100.0, + "high": 53400.0, + "low": 52000.0, + "volume": 29004766.0 + }, + { + "date": "2024-12-05", + "open": 53200.0, + "close": 53700.0, + "high": 54400.0, + "low": 53200.0, + "volume": 23588277.0 + }, + { + "date": "2024-12-06", + "open": 53900.0, + "close": 54100.0, + "high": 54400.0, + "low": 52700.0, + "volume": 22861874.0 + }, + { + "date": "2024-12-09", + "open": 53500.0, + "close": 53400.0, + "high": 54600.0, + "low": 53200.0, + "volume": 26227680.0 + }, + { + "date": "2024-12-10", + "open": 54500.0, + "close": 54000.0, + "high": 54500.0, + "low": 53700.0, + "volume": 20783970.0 + }, + { + "date": "2024-12-11", + "open": 53600.0, + "close": 54000.0, + "high": 54200.0, + "low": 53400.0, + "volume": 14565947.0 + }, + { + "date": "2024-12-12", + "open": 54000.0, + "close": 55900.0, + "high": 56500.0, + "low": 53900.0, + "volume": 33476698.0 + }, + { + "date": "2024-12-13", + "open": 55800.0, + "close": 56100.0, + "high": 56300.0, + "low": 55500.0, + "volume": 15908823.0 + }, + { + "date": "2024-12-16", + "open": 56300.0, + "close": 55600.0, + "high": 56600.0, + "low": 55200.0, + "volume": 15277277.0 + }, + { + "date": "2024-12-17", + "open": 54700.0, + "close": 54200.0, + "high": 55200.0, + "low": 54000.0, + "volume": 20215230.0 + }, + { + "date": "2024-12-18", + "open": 54100.0, + "close": 54900.0, + "high": 55400.0, + "low": 54000.0, + "volume": 13698937.0 + }, + { + "date": "2024-12-19", + "open": 53500.0, + "close": 53100.0, + "high": 53800.0, + "low": 53100.0, + "volume": 22481925.0 + }, + { + "date": "2024-12-20", + "open": 52700.0, + "close": 53000.0, + "high": 53100.0, + "low": 51900.0, + "volume": 24674774.0 + }, + { + "date": "2024-12-23", + "open": 53400.0, + "close": 53500.0, + "high": 54000.0, + "low": 53300.0, + "volume": 13672650.0 + }, + { + "date": "2024-12-24", + "open": 53700.0, + "close": 54400.0, + "high": 54500.0, + "low": 53600.0, + "volume": 11634677.0 + }, + { + "date": "2024-12-26", + "open": 54500.0, + "close": 53600.0, + "high": 54600.0, + "low": 53500.0, + "volume": 10517075.0 + }, + { + "date": "2024-12-27", + "open": 53500.0, + "close": 53700.0, + "high": 54100.0, + "low": 53200.0, + "volume": 10747196.0 + }, + { + "date": "2024-12-30", + "open": 53300.0, + "close": 53200.0, + "high": 54000.0, + "low": 53100.0, + "volume": 12624702.0 + }, + { + "date": "2025-01-02", + "open": 52700.0, + "close": 53400.0, + "high": 53600.0, + "low": 52300.0, + "volume": 16630538.0 + }, + { + "date": "2025-01-03", + "open": 52800.0, + "close": 54400.0, + "high": 55100.0, + "low": 52800.0, + "volume": 19318046.0 + }, + { + "date": "2025-01-06", + "open": 54400.0, + "close": 55900.0, + "high": 56200.0, + "low": 54300.0, + "volume": 19034284.0 + }, + { + "date": "2025-01-07", + "open": 56800.0, + "close": 55400.0, + "high": 57300.0, + "low": 55400.0, + "volume": 17030235.0 + }, + { + "date": "2025-01-08", + "open": 54800.0, + "close": 57300.0, + "high": 57500.0, + "low": 54700.0, + "volume": 26593553.0 + }, + { + "date": "2025-01-09", + "open": 57600.0, + "close": 56100.0, + "high": 57700.0, + "low": 56100.0, + "volume": 24490592.0 + }, + { + "date": "2025-01-10", + "open": 56100.0, + "close": 55300.0, + "high": 56500.0, + "low": 55200.0, + "volume": 16059223.0 + }, + { + "date": "2025-01-13", + "open": 54600.0, + "close": 54100.0, + "high": 55000.0, + "low": 54100.0, + "volume": 16868600.0 + }, + { + "date": "2025-01-14", + "open": 54200.0, + "close": 53900.0, + "high": 54600.0, + "low": 53700.0, + "volume": 17465926.0 + }, + { + "date": "2025-01-15", + "open": 54100.0, + "close": 53700.0, + "high": 54700.0, + "low": 53500.0, + "volume": 18625025.0 + }, + { + "date": "2025-01-16", + "open": 54200.0, + "close": 54300.0, + "high": 55000.0, + "low": 54100.0, + "volume": 18627298.0 + }, + { + "date": "2025-01-17", + "open": 53800.0, + "close": 53700.0, + "high": 54100.0, + "low": 53200.0, + "volume": 18805344.0 + }, + { + "date": "2025-01-20", + "open": 53600.0, + "close": 53400.0, + "high": 53900.0, + "low": 53300.0, + "volume": 11822531.0 + }, + { + "date": "2025-01-21", + "open": 53700.0, + "close": 53500.0, + "high": 54300.0, + "low": 53300.0, + "volume": 13535702.0 + }, + { + "date": "2025-01-22", + "open": 53400.0, + "close": 54300.0, + "high": 54400.0, + "low": 53100.0, + "volume": 18341991.0 + }, + { + "date": "2025-01-23", + "open": 53700.0, + "close": 53700.0, + "high": 54100.0, + "low": 53500.0, + "volume": 15588067.0 + }, + { + "date": "2025-01-24", + "open": 53600.0, + "close": 53700.0, + "high": 53800.0, + "low": 53200.0, + "volume": 11867631.0 + }, + { + "date": "2025-01-31", + "open": 52200.0, + "close": 52400.0, + "high": 53000.0, + "low": 51700.0, + "volume": 42186279.0 + }, + { + "date": "2025-02-03", + "open": 51100.0, + "close": 51000.0, + "high": 51400.0, + "low": 50800.0, + "volume": 32344897.0 + }, + { + "date": "2025-02-04", + "open": 51600.0, + "close": 52700.0, + "high": 53600.0, + "low": 51500.0, + "volume": 27214851.0 + }, + { + "date": "2025-02-05", + "open": 53600.0, + "close": 52900.0, + "high": 53800.0, + "low": 52800.0, + "volume": 15974885.0 + }, + { + "date": "2025-02-06", + "open": 53400.0, + "close": 54000.0, + "high": 54000.0, + "low": 53200.0, + "volume": 16466025.0 + }, + { + "date": "2025-02-07", + "open": 53900.0, + "close": 53700.0, + "high": 54200.0, + "low": 53600.0, + "volume": 14476866.0 + }, + { + "date": "2025-02-10", + "open": 53000.0, + "close": 55600.0, + "high": 55900.0, + "low": 52900.0, + "volume": 27577591.0 + }, + { + "date": "2025-02-11", + "open": 55500.0, + "close": 55700.0, + "high": 56300.0, + "low": 55000.0, + "volume": 24596196.0 + }, + { + "date": "2025-02-12", + "open": 55100.0, + "close": 55800.0, + "high": 55900.0, + "low": 54500.0, + "volume": 26428596.0 + }, + { + "date": "2025-02-13", + "open": 56100.0, + "close": 55800.0, + "high": 56400.0, + "low": 55600.0, + "volume": 22448377.0 + }, + { + "date": "2025-02-14", + "open": 56000.0, + "close": 56000.0, + "high": 57300.0, + "low": 56000.0, + "volume": 23979779.0 + }, + { + "date": "2025-02-17", + "open": 56100.0, + "close": 56000.0, + "high": 56500.0, + "low": 55700.0, + "volume": 11916027.0 + }, + { + "date": "2025-02-18", + "open": 56200.0, + "close": 56900.0, + "high": 57200.0, + "low": 55900.0, + "volume": 22131007.0 + }, + { + "date": "2025-02-19", + "open": 57400.0, + "close": 58700.0, + "high": 58900.0, + "low": 57300.0, + "volume": 25395151.0 + }, + { + "date": "2025-02-20", + "open": 59100.0, + "close": 58400.0, + "high": 59100.0, + "low": 58100.0, + "volume": 21589059.0 + }, + { + "date": "2025-02-21", + "open": 58400.0, + "close": 58200.0, + "high": 58500.0, + "low": 57100.0, + "volume": 22198428.0 + }, + { + "date": "2025-02-24", + "open": 57300.0, + "close": 57300.0, + "high": 57700.0, + "low": 57200.0, + "volume": 14138471.0 + }, + { + "date": "2025-02-25", + "open": 56600.0, + "close": 57200.0, + "high": 57800.0, + "low": 56500.0, + "volume": 14625181.0 + }, + { + "date": "2025-02-26", + "open": 57000.0, + "close": 56600.0, + "high": 57100.0, + "low": 56100.0, + "volume": 18117091.0 + }, + { + "date": "2025-02-27", + "open": 56500.0, + "close": 56300.0, + "high": 57100.0, + "low": 56200.0, + "volume": 14975356.0 + }, + { + "date": "2025-02-28", + "open": 55400.0, + "close": 54500.0, + "high": 55700.0, + "low": 54500.0, + "volume": 28036698.0 + }, + { + "date": "2025-03-04", + "open": 53900.0, + "close": 54500.0, + "high": 55000.0, + "low": 53800.0, + "volume": 18553933.0 + }, + { + "date": "2025-03-05", + "open": 55100.0, + "close": 54000.0, + "high": 55400.0, + "low": 54000.0, + "volume": 16578817.0 + }, + { + "date": "2025-03-06", + "open": 54100.0, + "close": 54300.0, + "high": 54500.0, + "low": 54000.0, + "volume": 12258101.0 + }, + { + "date": "2025-03-07", + "open": 53500.0, + "close": 53700.0, + "high": 54200.0, + "low": 53400.0, + "volume": 14274992.0 + }, + { + "date": "2025-03-10", + "open": 53500.0, + "close": 53700.0, + "high": 54800.0, + "low": 53500.0, + "volume": 12921670.0 + }, + { + "date": "2025-03-11", + "open": 52500.0, + "close": 53600.0, + "high": 54100.0, + "low": 52500.0, + "volume": 17740891.0 + }, + { + "date": "2025-03-12", + "open": 53800.0, + "close": 54900.0, + "high": 55300.0, + "low": 53600.0, + "volume": 17973221.0 + }, + { + "date": "2025-03-13", + "open": 55800.0, + "close": 54700.0, + "high": 55900.0, + "low": 54200.0, + "volume": 24132151.0 + }, + { + "date": "2025-03-14", + "open": 54500.0, + "close": 54700.0, + "high": 55100.0, + "low": 54400.0, + "volume": 10845154.0 + }, + { + "date": "2025-03-17", + "open": 55500.0, + "close": 57600.0, + "high": 57800.0, + "low": 55400.0, + "volume": 35559021.0 + }, + { + "date": "2025-03-18", + "open": 58800.0, + "close": 57600.0, + "high": 59000.0, + "low": 57300.0, + "volume": 28138594.0 + }, + { + "date": "2025-03-19", + "open": 57400.0, + "close": 58500.0, + "high": 59200.0, + "low": 57400.0, + "volume": 29421759.0 + }, + { + "date": "2025-03-20", + "open": 59200.0, + "close": 60200.0, + "high": 60300.0, + "low": 58500.0, + "volume": 34989004.0 + }, + { + "date": "2025-03-21", + "open": 60900.0, + "close": 61700.0, + "high": 61700.0, + "low": 60400.0, + "volume": 40155612.0 + }, + { + "date": "2025-03-24", + "open": 61200.0, + "close": 60500.0, + "high": 61600.0, + "low": 60500.0, + "volume": 14088094.0 + }, + { + "date": "2025-03-25", + "open": 60900.0, + "close": 59800.0, + "high": 61100.0, + "low": 59500.0, + "volume": 17259455.0 + }, + { + "date": "2025-03-26", + "open": 59800.0, + "close": 61400.0, + "high": 61400.0, + "low": 59700.0, + "volume": 16431645.0 + }, + { + "date": "2025-03-27", + "open": 60900.0, + "close": 61800.0, + "high": 62000.0, + "low": 60800.0, + "volume": 20389790.0 + }, + { + "date": "2025-03-28", + "open": 60700.0, + "close": 60200.0, + "high": 61100.0, + "low": 60000.0, + "volume": 16282514.0 + }, + { + "date": "2025-03-31", + "open": 59500.0, + "close": 57800.0, + "high": 59700.0, + "low": 57800.0, + "volume": 17633494.0 + }, + { + "date": "2025-04-01", + "open": 58700.0, + "close": 58800.0, + "high": 59600.0, + "low": 57900.0, + "volume": 13841706.0 + }, + { + "date": "2025-04-02", + "open": 58800.0, + "close": 58800.0, + "high": 59400.0, + "low": 58300.0, + "volume": 14402297.0 + }, + { + "date": "2025-04-03", + "open": 56900.0, + "close": 57600.0, + "high": 57800.0, + "low": 56900.0, + "volume": 19508076.0 + }, + { + "date": "2025-04-04", + "open": 56200.0, + "close": 56100.0, + "high": 58200.0, + "low": 55700.0, + "volume": 23527139.0 + }, + { + "date": "2025-04-07", + "open": 53300.0, + "close": 53200.0, + "high": 54100.0, + "low": 53100.0, + "volume": 31998883.0 + }, + { + "date": "2025-04-08", + "open": 55000.0, + "close": 53500.0, + "high": 55300.0, + "low": 53300.0, + "volume": 25532845.0 + }, + { + "date": "2025-04-09", + "open": 53300.0, + "close": 53000.0, + "high": 54300.0, + "low": 52900.0, + "volume": 20576960.0 + }, + { + "date": "2025-04-10", + "open": 56600.0, + "close": 56400.0, + "high": 56700.0, + "low": 55000.0, + "volume": 22948172.0 + }, + { + "date": "2025-04-11", + "open": 55600.0, + "close": 55200.0, + "high": 55700.0, + "low": 54800.0, + "volume": 13930480.0 + }, + { + "date": "2025-04-14", + "open": 56300.0, + "close": 56200.0, + "high": 56700.0, + "low": 55800.0, + "volume": 12852613.0 + }, + { + "date": "2025-04-15", + "open": 56300.0, + "close": 56600.0, + "high": 57100.0, + "low": 56200.0, + "volume": 8998640.0 + }, + { + "date": "2025-04-16", + "open": 56000.0, + "close": 54700.0, + "high": 56200.0, + "low": 54500.0, + "volume": 14437025.0 + }, + { + "date": "2025-04-17", + "open": 54700.0, + "close": 55100.0, + "high": 55300.0, + "low": 54500.0, + "volume": 10867069.0 + }, + { + "date": "2025-04-18", + "open": 55300.0, + "close": 55300.0, + "high": 55600.0, + "low": 54900.0, + "volume": 5848342.0 + }, + { + "date": "2025-04-21", + "open": 55200.0, + "close": 55400.0, + "high": 56000.0, + "low": 55100.0, + "volume": 5941847.0 + }, + { + "date": "2025-04-22", + "open": 54900.0, + "close": 55000.0, + "high": 55500.0, + "low": 54700.0, + "volume": 9532469.0 + }, + { + "date": "2025-04-23", + "open": 56000.0, + "close": 55700.0, + "high": 56100.0, + "low": 55500.0, + "volume": 11148692.0 + }, + { + "date": "2025-04-24", + "open": 55600.0, + "close": 55700.0, + "high": 55800.0, + "low": 55200.0, + "volume": 10580377.0 + }, + { + "date": "2025-04-25", + "open": 56400.0, + "close": 55700.0, + "high": 56400.0, + "low": 55600.0, + "volume": 12183303.0 + }, + { + "date": "2025-04-28", + "open": 55800.0, + "close": 55800.0, + "high": 55900.0, + "low": 55500.0, + "volume": 9341518.0 + }, + { + "date": "2025-04-29", + "open": 55700.0, + "close": 55800.0, + "high": 56500.0, + "low": 55600.0, + "volume": 10295518.0 + }, + { + "date": "2025-04-30", + "open": 55900.0, + "close": 55500.0, + "high": 56000.0, + "low": 55300.0, + "volume": 13014189.0 + }, + { + "date": "2025-05-02", + "open": 55000.0, + "close": 54300.0, + "high": 55500.0, + "low": 54200.0, + "volume": 22454204.0 + }, + { + "date": "2025-05-07", + "open": 54500.0, + "close": 54600.0, + "high": 55000.0, + "low": 54300.0, + "volume": 17136991.0 + }, + { + "date": "2025-05-08", + "open": 55100.0, + "close": 54600.0, + "high": 55500.0, + "low": 54500.0, + "volume": 16320532.0 + }, + { + "date": "2025-05-09", + "open": 54700.0, + "close": 54800.0, + "high": 55000.0, + "low": 54400.0, + "volume": 7814322.0 + }, + { + "date": "2025-05-12", + "open": 55200.0, + "close": 57600.0, + "high": 57600.0, + "low": 55000.0, + "volume": 15414702.0 + }, + { + "date": "2025-05-13", + "open": 57700.0, + "close": 56900.0, + "high": 58200.0, + "low": 56800.0, + "volume": 16842801.0 + }, + { + "date": "2025-05-14", + "open": 57500.0, + "close": 57400.0, + "high": 57900.0, + "low": 57000.0, + "volume": 12468089.0 + }, + { + "date": "2025-05-15", + "open": 57400.0, + "close": 57300.0, + "high": 58600.0, + "low": 57100.0, + "volume": 13139736.0 + }, + { + "date": "2025-05-16", + "open": 57400.0, + "close": 56800.0, + "high": 57500.0, + "low": 56700.0, + "volume": 10385352.0 + }, + { + "date": "2025-05-19", + "open": 56400.0, + "close": 55800.0, + "high": 56400.0, + "low": 55500.0, + "volume": 9802105.0 + }, + { + "date": "2025-05-20", + "open": 56200.0, + "close": 55900.0, + "high": 56700.0, + "low": 55700.0, + "volume": 9080577.0 + }, + { + "date": "2025-05-21", + "open": 56200.0, + "close": 55700.0, + "high": 56600.0, + "low": 55700.0, + "volume": 7794181.0 + }, + { + "date": "2025-05-22", + "open": 55300.0, + "close": 54700.0, + "high": 55500.0, + "low": 54500.0, + "volume": 15254278.0 + }, + { + "date": "2025-05-23", + "open": 55000.0, + "close": 54200.0, + "high": 55200.0, + "low": 54100.0, + "volume": 11247115.0 + }, + { + "date": "2025-05-26", + "open": 53900.0, + "close": 54700.0, + "high": 55000.0, + "low": 53700.0, + "volume": 10901337.0 + }, + { + "date": "2025-05-27", + "open": 54200.0, + "close": 53900.0, + "high": 54500.0, + "low": 53800.0, + "volume": 13439520.0 + }, + { + "date": "2025-05-28", + "open": 54300.0, + "close": 55900.0, + "high": 56100.0, + "low": 54200.0, + "volume": 17516283.0 + }, + { + "date": "2025-05-29", + "open": 56200.0, + "close": 56100.0, + "high": 56400.0, + "low": 55600.0, + "volume": 12936810.0 + }, + { + "date": "2025-05-30", + "open": 56200.0, + "close": 56200.0, + "high": 57200.0, + "low": 55800.0, + "volume": 26219683.0 + }, + { + "date": "2025-06-02", + "open": 56300.0, + "close": 56800.0, + "high": 57300.0, + "low": 56200.0, + "volume": 12870515.0 + }, + { + "date": "2025-06-04", + "open": 57200.0, + "close": 57800.0, + "high": 57900.0, + "low": 56800.0, + "volume": 19649983.0 + }, + { + "date": "2025-06-05", + "open": 58100.0, + "close": 59100.0, + "high": 59900.0, + "low": 57900.0, + "volume": 23266027.0 + }, + { + "date": "2025-06-09", + "open": 60400.0, + "close": 59800.0, + "high": 60400.0, + "low": 59500.0, + "volume": 19609659.0 + }, + { + "date": "2025-06-10", + "open": 60000.0, + "close": 59200.0, + "high": 60100.0, + "low": 58800.0, + "volume": 15305760.0 + }, + { + "date": "2025-06-11", + "open": 59500.0, + "close": 59900.0, + "high": 60100.0, + "low": 59400.0, + "volume": 13610734.0 + }, + { + "date": "2025-06-12", + "open": 59700.0, + "close": 59500.0, + "high": 60000.0, + "low": 59300.0, + "volume": 17755115.0 + }, + { + "date": "2025-06-13", + "open": 60200.0, + "close": 58300.0, + "high": 60200.0, + "low": 57700.0, + "volume": 20705979.0 + }, + { + "date": "2025-06-16", + "open": 58000.0, + "close": 57200.0, + "high": 58100.0, + "low": 56900.0, + "volume": 22200872.0 + }, + { + "date": "2025-06-17", + "open": 57800.0, + "close": 58100.0, + "high": 59800.0, + "low": 57400.0, + "volume": 28637003.0 + }, + { + "date": "2025-06-18", + "open": 58000.0, + "close": 59800.0, + "high": 59800.0, + "low": 57900.0, + "volume": 17620705.0 + }, + { + "date": "2025-06-19", + "open": 60500.0, + "close": 59200.0, + "high": 60600.0, + "low": 59000.0, + "volume": 16876278.0 + }, + { + "date": "2025-06-20", + "open": 59400.0, + "close": 59500.0, + "high": 59800.0, + "low": 59100.0, + "volume": 18072251.0 + }, + { + "date": "2025-06-23", + "open": 58400.0, + "close": 58000.0, + "high": 58500.0, + "low": 57600.0, + "volume": 16551694.0 + }, + { + "date": "2025-06-24", + "open": 59400.0, + "close": 60500.0, + "high": 60600.0, + "low": 59300.0, + "volume": 23737899.0 + }, + { + "date": "2025-06-25", + "open": 61500.0, + "close": 61300.0, + "high": 61600.0, + "low": 60300.0, + "volume": 23933612.0 + }, + { + "date": "2025-06-26", + "open": 61300.0, + "close": 60200.0, + "high": 61300.0, + "low": 59900.0, + "volume": 19402300.0 + }, + { + "date": "2025-06-27", + "open": 60100.0, + "close": 60800.0, + "high": 61600.0, + "low": 60000.0, + "volume": 17340470.0 + }, + { + "date": "2025-06-30", + "open": 61200.0, + "close": 59800.0, + "high": 61200.0, + "low": 59800.0, + "volume": 17110294.0 + }, + { + "date": "2025-07-01", + "open": 60400.0, + "close": 60200.0, + "high": 61100.0, + "low": 60200.0, + "volume": 13650991.0 + }, + { + "date": "2025-07-02", + "open": 60200.0, + "close": 60800.0, + "high": 60900.0, + "low": 59800.0, + "volume": 15047951.0 + }, + { + "date": "2025-07-03", + "open": 61300.0, + "close": 63800.0, + "high": 63800.0, + "low": 61100.0, + "volume": 32040639.0 + }, + { + "date": "2025-07-04", + "open": 64700.0, + "close": 63300.0, + "high": 64700.0, + "low": 63000.0, + "volume": 23748959.0 + }, + { + "date": "2025-07-07", + "open": 62900.0, + "close": 61700.0, + "high": 63300.0, + "low": 61700.0, + "volume": 17164708.0 + }, + { + "date": "2025-07-08", + "open": 61600.0, + "close": 61400.0, + "high": 62400.0, + "low": 61000.0, + "volume": 20213724.0 + }, + { + "date": "2025-07-09", + "open": 61400.0, + "close": 60400.0, + "high": 61400.0, + "low": 60200.0, + "volume": 17533415.0 + }, + { + "date": "2025-07-10", + "open": 60600.0, + "close": 61000.0, + "high": 61200.0, + "low": 60400.0, + "volume": 14768473.0 + }, + { + "date": "2025-07-11", + "open": 61300.0, + "close": 62600.0, + "high": 62800.0, + "low": 61200.0, + "volume": 19140650.0 + }, + { + "date": "2025-07-14", + "open": 62300.0, + "close": 62100.0, + "high": 62600.0, + "low": 61800.0, + "volume": 8167039.0 + } + ] +} \ No newline at end of file diff --git a/routes/auth.js b/routes/auth.js new file mode 100644 index 0000000..b7975c6 --- /dev/null +++ b/routes/auth.js @@ -0,0 +1,53 @@ +var express = require("express"); +const Auth = require("../models/Auth"); +const { createToken } = require("../utils/auth"); +var router = express.Router(); + +router.post("/signup", async (req, res) => { + try { + const { email, password, nickname } = req.body; + console.log(req.body); + const user = await Auth.signUp(email, password, nickname); + res.status(201).json(user); + } catch (err) { + console.error(err); + res.status(400).json({ + field: err.field || null, + message: err.message || "회원가입 중 오류가 발생했습니다.", + }); + } +}); + +router.post("/login", async (req, res) => { + try { + const { email, password } = req.body; + const user = await Auth.login(email, password); + const tokenMaxAge = 60 * 60 * 24 * 3; + const token = createToken(user, tokenMaxAge); + user.token = token; + + console.log(user); // 로그인 성공 시 콘솔 확인 + + res.status(200).json(user); + } catch (err) { + console.error(err); + res.status(400).json({ + field: err.field || null, + message: err.message || "로그인 중 오류가 발생했습니다.", + }); + } +}); + +router.all("/logout", (req, res) => { + // 쿠키에 authToken이 있으면 지우기 + res.clearCookie("authToken", { + httpOnly: true, + secure: process.env.NODE_ENV === "production", + sameSite: "lax", + path: "/", + }); + // 클라이언트에 응답 + res.status(200).json({ message: "로그아웃되었습니다." }); +}); + +module.exports = router; diff --git a/routes/index.js b/routes/index.js index ecca96a..6351814 100644 --- a/routes/index.js +++ b/routes/index.js @@ -1,9 +1,9 @@ -var express = require('express'); +var express = require("express"); var router = express.Router(); /* GET home page. */ -router.get('/', function(req, res, next) { - res.render('index', { title: 'Express' }); +router.get("/", function (req, res, next) { + res.render("index", { title: "Express" }); }); module.exports = router; diff --git a/routes/real.js b/routes/real.js new file mode 100644 index 0000000..04cae30 --- /dev/null +++ b/routes/real.js @@ -0,0 +1,57 @@ +const express = require("express"); +const router = express.Router(); +const { getBalance } = require("../services/stockService"); + +router.get("/", async (req, res) => { + const cano = "50143725"; + const acnt = "01"; + + try { + const data = await getBalance(cano, acnt); + res.json(data); + } catch (err) { + console.error("잔고 조회 오류:", err.message); + res.status(500).json({ error: "잔고 조회 실패" }); + } +}); + +module.exports = router; + +// const express = require("express"); +// const router = express.Router(); +// const { getBalance } = require("../services/getBalance"); +// const Stock = require("../models/Stock"); +// const UserStock = require("../models/UserStock"); + +// router.post("/", async (req, res) => { +// try { +// const { userId, cano, acntPrdtCd } = req.body; +// const data = await getBalance(cano, acntPrdtCd); +// const stocks = data.output1; + +// for (const item of stocks) { +// const { pdno, prdt_name } = item; + +// // 주식 저장 (중복 처리) +// await Stock.updateOne( +// { stock_code: pdno }, +// { $set: { company: prdt_name, state: true } }, +// { upsert: true } +// ); + +// // 보유 주식 저장 +// await UserStock.updateOne( +// { user_id: userId, stock_code: pdno }, +// { $setOnInsert: { cumulative_score: 0 } }, +// { upsert: true } +// ); +// } + +// res.json({ count: stocks.length, stocks: stocks.map((s) => s.prdt_name) }); +// } catch (err) { +// console.error("잔고 조회 오류:", err.message); +// res.status(500).json({ message: err.message }); +// } +// }); + +// module.exports = router; diff --git a/routes/seed.js b/routes/seed.js new file mode 100644 index 0000000..283e097 --- /dev/null +++ b/routes/seed.js @@ -0,0 +1,24 @@ +const express = require("express"); +const { insertStockPrices } = require("../services/seedService"); +const fs = require("fs"); +const path = require("path"); + +const router = express.Router(); + +// GET /api/seed/load : 서버에 있는 json 파일(practice_chartdata.json)을 읽어서 DB에 저장 +router.get("/load", async (req, res) => { + try { + const filePath = path.join(__dirname, "../practice_chartdata.json"); + const rawData = fs.readFileSync(filePath, "utf-8"); + const jsonData = JSON.parse(rawData); + + await insertStockPrices(jsonData); + + res.status(200).json({ message: "서버에서 파일 불러와 저장 완료" }); + } catch (err) { + console.error("JSON 파일 불러오기 실패:", err.message); + res.status(500).json({ error: err.message }); + } +}); + +module.exports = router; diff --git a/routes/users.js b/routes/users.js index 623e430..7981267 100644 --- a/routes/users.js +++ b/routes/users.js @@ -1,9 +1,9 @@ -var express = require('express'); +var express = require("express"); var router = express.Router(); /* GET users listing. */ -router.get('/', function(req, res, next) { - res.send('respond with a resource'); +router.get("/", function (req, res, next) { + res.send("respond with a resource"); }); module.exports = router; diff --git a/services/seedService.js b/services/seedService.js new file mode 100644 index 0000000..081ecbf --- /dev/null +++ b/services/seedService.js @@ -0,0 +1,21 @@ +// services/seedService.js +const StockPrice = require("../models/Seed"); + +async function insertStockPrices(data) { + try { + const { stock_code, prices } = data; + + // stock_code가 이미 있으면 덮어쓰고, 없으면 새로 삽입 + await StockPrice.updateOne( + { stock_code }, // 조건 + { $set: { prices } }, // 수정할 내용 + { upsert: true } // 없으면 insert + ); + + console.log(`${stock_code} 저장 또는 덮어쓰기 완료`); + } catch (err) { + console.error("저장 실패:", err.message); + } +} + +module.exports = { insertStockPrices }; diff --git a/services/stockService.js b/services/stockService.js new file mode 100644 index 0000000..fc26141 --- /dev/null +++ b/services/stockService.js @@ -0,0 +1,53 @@ +const fetch = require("node-fetch"); +const { getAccessToken } = require("./tokenService"); + +async function getBalance(cano, acntPrdtCd) { + try { + const token = await getAccessToken(); + + const url = new URL( + "/uapi/domestic-stock/v1/trading/inquire-balance", + process.env.API_DOMAIN + ); + + url.searchParams.set("CANO", cano); + url.searchParams.set("ACNT_PRDT_CD", acntPrdtCd); + url.searchParams.set("AFHR_FLPR_YN", "N"); + url.searchParams.set("INQR_DVSN", "02"); + url.searchParams.set("UNPR_DVSN", "01"); + url.searchParams.set("FUND_STTL_ICLD_YN", "N"); + url.searchParams.set("FNCG_AMT_AUTO_RDPT_YN", "N"); + url.searchParams.set("PRCS_DVSN", "00"); + url.searchParams.set("OFL_YN", ""); + url.searchParams.set("CTX_AREA_FK100", ""); + url.searchParams.set("CTX_AREA_NK100", ""); + + console.log("요청 URL:", url.toString()); + + const res = await fetch(url.toString(), { + method: "GET", + headers: { + authorization: `Bearer ${token}`, + appkey: process.env.API_APPKEY, + appsecret: process.env.API_APPSECRET, + tr_id: "VTTC8434R", + accept: "*/*", + "accept-encoding": "gzip, deflate, br", + connection: "keep-alive", + "user-agent": "PostmanRuntime/7.44.1", + }, + }); + + if (!res.ok) { + const errText = await res.text(); + throw new Error(`잔고 조회 실패: ${res.status} - ${errText}`); + } + + return await res.json(); + } catch (err) { + console.error("🚨 getBalance 오류:", err.message); + throw err; + } +} + +module.exports = { getBalance }; diff --git a/services/tokenService.js b/services/tokenService.js new file mode 100644 index 0000000..76cf6ea --- /dev/null +++ b/services/tokenService.js @@ -0,0 +1,25 @@ +const fetch = require("node-fetch"); + +let cachedToken = null; + +async function getAccessToken() { + if (cachedToken) return cachedToken; + + const res = await fetch(`${process.env.TOKEN_DOMAIN}`, { + method: "POST", + headers: { "content-type": "application/json" }, + body: JSON.stringify({ + grant_type: "client_credentials", + appkey: process.env.API_APPKEY, + appsecret: process.env.API_APPSECRET, + }), + }); + + if (!res.ok) throw new Error("토큰 발급 실패"); + + const data = await res.json(); + cachedToken = data.access_token; + return cachedToken; +} + +module.exports = { getAccessToken }; diff --git a/utils/auth.js b/utils/auth.js new file mode 100644 index 0000000..33bf5e6 --- /dev/null +++ b/utils/auth.js @@ -0,0 +1,20 @@ +const jwt = require("jsonwebtoken"); + +function createToken(visibleUser, maxAge = 60 * 60 * 24 * 3) { + return jwt.sign(visibleUser, process.env.JWT_SECRET || "MyJWT", { + expiresIn: maxAge, + }); +} + +function verifyToken(_token) { + if (!_token) { + return null; + } + const verifiedToken = jwt.verify(_token, process.env.JWT_SECRET || "MyJWT"); + return verifiedToken; +} + +module.exports = { + createToken, + verifyToken, +};