{"date":1654207200.0,"open":118.07,"close_last":119.83,"volume":4584611.0,"high":121.5,"low":117.56}
{"date":1654120800.0,"open":117.13,"close_last":121.26,"volume":5177244.0,"high":123.0,"low":116.27}
{"date":1654034400.0,"open":121.05,"close_last":116.72,"volume":6879606.0,"high":121.07,"low":114.4}
{"date":1653948000.0,"open":120.5,"close_last":120.87,"volume":9117555.0,"high":122.3,"low":117.16}
{"date":1653602400.0,"open":116.0,"close_last":120.5,"volume":7391500.0,"high":120.7,"low":115.77}
{"date":1653516000.0,"open":109.74,"close_last":114.3,"volume":6883200.0,"high":115.55,"low":108.11}
{"date":1653429600.0,"open":105.89,"close_last":110.4,"volume":6203324.0,"high":111.94,"low":104.97}
{"date":1653343200.0,"open":111.28,"close_last":106.24,"volume":6415752.0,"high":111.42,"low":103.74}
{"date":1653256800.0,"open":113.55,"close_last":113.28,"volume":6000751.0,"high":115.15,"low":110.93}
{"date":1652997600.0,"open":115.46,"close_last":112.55,"volume":6961860.0,"high":116.25,"low":108.5}
{"date":1652911200.0,"open":108.18,"close_last":114.17,"volume":8926616.0,"high":116.35,"low":107.45}
{"date":1652824800.0,"open":116.11,"close_last":108.03,"volume":9718744.0,"high":117.04,"low":107.62}
{"date":1652738400.0,"open":119.97,"close_last":117.5,"volume":6962904.0,"high":120.18,"low":114.51}
{"date":1652652000.0,"open":121.0,"close_last":114.44,"volume":7588370.0,"high":121.07,"low":113.25}
{"date":1652392800.0,"open":119.96,"close_last":121.45,"volume":8595379.0,"high":123.29,"low":118.82}
{"date":1652306400.0,"open":113.66,"close_last":115.94,"volume":9264303.0,"high":120.49,"low":111.22}
{"date":1652220000.0,"open":114.53,"close_last":116.15,"volume":13661360.0,"high":123.77,"low":112.37}
{"date":1652133600.0,"open":122.95,"close_last":116.13,"volume":13638470.0,"high":123.46,"low":113.53}
{"date":1652047200.0,"open":131.76,"close_last":119.37,"volume":14430890.0,"high":131.89,"low":118.83}
{"date":1651788000.0,"open":142.7,"close_last":135.84,"volume":9573058.0,"high":143.11,"low":133.04}
{"date":1651701600.0,"open":152.19,"close_last":143.09,"volume":11367230.0,"high":153.88,"low":140.86}
{"date":1651615200.0,"open":152.55,"close_last":156.18,"volume":20598070.0,"high":158.74,"low":145.87}
{"date":1651528800.0,"open":154.09,"close_last":145.0,"volume":16774660.0,"high":154.49,"low":141.58}
{"date":1651442400.0,"open":153.21,"close_last":152.78,"volume":5945287.0,"high":155.13,"low":147.21}
{"date":1651183200.0,"open":158.88,"close_last":153.21,"volume":4033057.0,"high":163.24,"low":153.0}
{"date":1651096800.0,"open":154.01,"close_last":159.74,"volume":4854490.0,"high":161.26,"low":153.66}
{"date":1651010400.0,"open":153.82,"close_last":152.23,"volume":4825954.0,"high":157.3,"low":150.44}
{"date":1650924000.0,"open":158.4,"close_last":153.04,"volume":4075004.0,"high":159.2,"low":152.8}
{"date":1650837600.0,"open":154.33,"close_last":158.39,"volume":3868115.0,"high":159.79,"low":152.1}
{"date":1650578400.0,"open":157.84,"close_last":156.09,"volume":3863419.0,"high":161.67,"low":154.78}
{"date":1650492000.0,"open":168.98,"close_last":157.91,"volume":4714572.0,"high":170.93,"low":156.68}
{"date":1650405600.0,"open":172.61,"close_last":164.55,"volume":3997912.0,"high":172.61,"low":164.31}
{"date":1650319200.0,"open":165.74,"close_last":170.12,"volume":2857124.0,"high":170.82,"low":165.71}
{"date":1650232800.0,"open":169.27,"close_last":165.74,"volume":3339887.0,"high":170.12,"low":164.35}
{"date":1649887200.0,"open":171.66,"close_last":170.7,"volume":5125142.0,"high":174.64,"low":170.3}
{"date":1649800800.0,"open":160.84,"close_last":171.85,"volume":7211893.0,"high":172.96,"low":160.65}
{"date":1649714400.0,"open":163.7,"close_last":160.11,"volume":4113036.0,"high":166.11,"low":157.28}
{"date":1649628000.0,"open":159.84,"close_last":160.25,"volume":3877215.0,"high":163.57,"low":157.41}
{"date":1649368800.0,"open":162.52,"close_last":162.56,"volume":3448377.0,"high":164.9,"low":159.35}
{"date":1649282400.0,"open":163.19,"close_last":165.91,"volume":4146557.0,"high":167.86,"low":161.71}
{"date":1649196000.0,"open":167.05,"close_last":164.66,"volume":4287691.0,"high":168.77,"low":161.58}
{"date":1649109600.0,"open":177.19,"close_last":171.21,"volume":4064959.0,"high":179.09,"low":170.12}
{"date":1649023200.0,"open":175.02,"close_last":177.02,"volume":3500522.0,"high":177.02,"low":172.59}
{"date":1648764000.0,"open":173.06,"close_last":173.07,"volume":3644935.0,"high":177.94,"low":172.23}
{"date":1648677600.0,"open":173.54,"close_last":171.76,"volume":3232222.0,"high":176.15,"low":171.16}
{"date":1648591200.0,"open":173.13,"close_last":173.63,"volume":3707406.0,"high":176.82,"low":172.02}
{"date":1648504800.0,"open":172.11,"close_last":175.52,"volume":5452762.0,"high":178.88,"low":171.81}
{"date":1648418400.0,"open":167.22,"close_last":167.65,"volume":3829793.0,"high":168.72,"low":162.43}
{"date":1648162800.0,"open":169.94,"close_last":167.22,"volume":2956870.0,"high":170.61,"low":164.13}
{"date":1648076400.0,"open":164.81,"close_last":170.83,"volume":4223466.0,"high":171.0,"low":162.67}
{"date":1647990000.0,"open":163.64,"close_last":164.16,"volume":2814305.0,"high":166.89,"low":162.88}
{"date":1647903600.0,"open":163.61,"close_last":166.44,"volume":4099851.0,"high":168.18,"low":162.0}
{"date":1647817200.0,"open":164.57,"close_last":161.8,"volume":4584370.0,"high":165.95,"low":159.0}
{"date":1647558000.0,"open":156.07,"close_last":167.0,"volume":8467518.0,"high":167.18,"low":155.7}
{"date":1647471600.0,"open":153.79,"close_last":157.55,"volume":5031682.0,"high":157.6,"low":151.05}
{"date":1647385200.0,"open":148.15,"close_last":155.75,"volume":7105370.0,"high":156.98,"low":146.31}
{"date":1647298800.0,"open":140.0,"close_last":143.95,"volume":5488743.0,"high":144.73,"low":138.32}
{"date":1647212400.0,"open":143.41,"close_last":138.5,"volume":6330206.0,"high":144.67,"low":136.04}
{"date":1646953200.0,"open":154.13,"close_last":145.14,"volume":4577255.0,"high":155.0,"low":145.0}
{"date":1646866800.0,"open":145.22,"close_last":151.8,"volume":5302511.0,"high":152.89,"low":144.41}
{"date":1646780400.0,"open":145.43,"close_last":148.31,"volume":7023908.0,"high":150.99,"low":145.33}
{"date":1646694000.0,"open":131.63,"close_last":142.13,"volume":9586994.0,"high":144.47,"low":131.5}
{"date":1646607600.0,"open":145.0,"close_last":131.59,"volume":9177270.0,"high":145.27,"low":131.52}
{"date":1646348400.0,"open":150.77,"close_last":142.7,"volume":8397063.0,"high":151.89,"low":140.46}
{"date":1646262000.0,"open":158.33,"close_last":151.69,"volume":4045757.0,"high":159.22,"low":150.99}
{"date":1646175600.0,"open":152.48,"close_last":157.53,"volume":5028250.0,"high":158.08,"low":151.89}
{"date":1646089200.0,"open":150.53,"close_last":151.01,"volume":5165768.0,"high":154.22,"low":149.95}
{"date":1646002800.0,"open":155.03,"close_last":151.49,"volume":11078500.0,"high":155.1,"low":148.3}
{"date":1645743600.0,"open":159.26,"close_last":155.09,"volume":6173207.0,"high":159.45,"low":152.91}
{"date":1645657200.0,"open":141.3,"close_last":158.26,"volume":10354650.0,"high":158.96,"low":141.18}
{"date":1645570800.0,"open":165.93,"close_last":150.04,"volume":9778477.0,"high":166.66,"low":149.85}
{"date":1645484400.0,"open":172.13,"close_last":165.24,"volume":8392599.0,"high":176.38,"low":161.32}
{"date":1645138800.0,"open":180.26,"close_last":174.9,"volume":8848753.0,"high":182.66,"low":173.62}
{"date":1645052400.0,"open":184.9,"close_last":183.6,"volume":7779201.0,"high":188.98,"low":181.54}
{"date":1644966000.0,"open":178.3,"close_last":186.64,"volume":22252850.0,"high":191.73,"low":178.0}
{"date":1644879600.0,"open":172.92,"close_last":180.07,"volume":11733940.0,"high":180.63,"low":172.75}
{"date":1644793200.0,"open":166.63,"close_last":169.66,"volume":4847552.0,"high":171.8,"low":165.03}
{"date":1644534000.0,"open":175.31,"close_last":166.53,"volume":6464397.0,"high":176.74,"low":164.83}
{"date":1644447600.0,"open":165.25,"close_last":171.95,"volume":8261379.0,"high":177.06,"low":165.25}
{"date":1644361200.0,"open":165.37,"close_last":169.53,"volume":4868311.0,"high":170.07,"low":165.08}
{"date":1644274800.0,"open":154.0,"close_last":162.26,"volume":4309070.0,"high":163.08,"low":153.44}
{"date":1644188400.0,"open":156.79,"close_last":157.91,"volume":4690668.0,"high":160.88,"low":155.95}
{"date":1643929200.0,"open":150.14,"close_last":155.56,"volume":4687701.0,"high":157.24,"low":150.0}
{"date":1643842800.0,"open":147.97,"close_last":149.57,"volume":4577057.0,"high":152.18,"low":146.68}
{"date":1643756400.0,"open":156.31,"close_last":151.76,"volume":3678315.0,"high":156.51,"low":150.71}
{"date":1643670000.0,"open":155.35,"close_last":156.94,"volume":3799303.0,"high":157.39,"low":152.5}
{"date":1643583600.0,"open":144.8,"close_last":153.97,"volume":5463016.0,"high":153.97,"low":143.81}
{"date":1643324400.0,"open":138.55,"close_last":142.77,"volume":5604415.0,"high":143.11,"low":134.37}
{"date":1643238000.0,"open":143.48,"close_last":138.41,"volume":4493776.0,"high":145.55,"low":137.92}
{"date":1643151600.0,"open":149.29,"close_last":142.14,"volume":6990314.0,"high":152.4,"low":140.04}
{"date":1643065200.0,"open":143.9,"close_last":144.56,"volume":5704888.0,"high":147.38,"low":140.13}
{"date":1642978800.0,"open":150.0,"close_last":147.9,"volume":14627350.0,"high":151.16,"low":135.76}
{"date":1642719600.0,"open":156.82,"close_last":156.73,"volume":7242250.0,"high":160.2,"low":152.41}
{"date":1642633200.0,"open":157.81,"close_last":158.0,"volume":4941879.0,"high":165.2,"low":157.35}
{"date":1642546800.0,"open":157.0,"close_last":154.58,"volume":5127374.0,"high":160.23,"low":154.44}
{"date":1642460400.0,"open":156.91,"close_last":154.69,"volume":5814071.0,"high":160.79,"low":153.87}
{"date":1642114800.0,"open":165.75,"close_last":163.99,"volume":4144039.0,"high":167.63,"low":160.24}
{"date":1642028400.0,"open":170.23,"close_last":166.0,"volume":4893757.0,"high":171.99,"low":165.77}
{"date":1641942000.0,"open":170.24,"close_last":169.54,"volume":3534275.0,"high":171.04,"low":165.11}
{"date":1641855600.0,"open":160.71,"close_last":168.61,"volume":5331629.0,"high":169.39,"low":159.08}
{"date":1641769200.0,"open":159.76,"close_last":160.71,"volume":6973588.0,"high":161.7,"low":152.1}
{"date":1641510000.0,"open":159.18,"close_last":166.05,"volume":5624579.0,"high":166.88,"low":158.46}
{"date":1641423600.0,"open":160.29,"close_last":159.75,"volume":5049594.0,"high":163.73,"low":156.34}
{"date":1641337200.0,"open":169.88,"close_last":162.25,"volume":4804571.0,"high":175.11,"low":162.24}
{"date":1641250800.0,"open":174.15,"close_last":170.8,"volume":4079976.0,"high":175.9,"low":167.2}
{"date":1641164400.0,"open":165.3,"close_last":172.68,"volume":4241965.0,"high":172.84,"low":165.22}
{"date":1640905200.0,"open":168.78,"close_last":166.49,"volume":2595979.0,"high":170.87,"low":166.08}
{"date":1640818800.0,"open":167.06,"close_last":168.78,"volume":2181120.0,"high":170.85,"low":165.71}
{"date":1640732400.0,"open":169.52,"close_last":167.44,"volume":1995405.0,"high":170.48,"low":165.02}
{"date":1640646000.0,"open":171.32,"close_last":169.71,"volume":2297204.0,"high":172.73,"low":167.73}
{"date":1640559600.0,"open":169.81,"close_last":171.68,"volume":2726288.0,"high":172.43,"low":168.78}
{"date":1640214000.0,"open":170.5,"close_last":171.31,"volume":4017435.0,"high":171.99,"low":166.89}
{"date":1640127600.0,"open":165.68,"close_last":169.29,"volume":4802483.0,"high":170.68,"low":162.8}
{"date":1640041200.0,"open":159.5,"close_last":165.66,"volume":6293459.0,"high":167.28,"low":158.37}
{"date":1639954800.0,"open":151.16,"close_last":157.23,"volume":4639263.0,"high":158.48,"low":151.0}
{"date":1639695600.0,"open":154.62,"close_last":157.91,"volume":24062440.0,"high":158.31,"low":149.44}
{"date":1639609200.0,"open":166.25,"close_last":156.38,"volume":9415120.0,"high":167.73,"low":153.6}
{"date":1639522800.0,"open":167.64,"close_last":168.14,"volume":6678543.0,"high":168.96,"low":160.18}
{"date":1639436400.0,"open":168.3,"close_last":167.96,"volume":5660417.0,"high":169.91,"low":164.5}
{"date":1639350000.0,"open":178.25,"close_last":171.04,"volume":7263664.0,"high":180.0,"low":168.89}
{"date":1639090800.0,"open":178.15,"close_last":180.42,"volume":3980441.0,"high":181.1,"low":175.85}
{"date":1639004400.0,"open":182.09,"close_last":181.46,"volume":3518025.0,"high":185.3,"low":179.28}
{"date":1638918000.0,"open":186.0,"close_last":186.49,"volume":4218671.0,"high":187.5,"low":182.14}
{"date":1638831600.0,"open":185.61,"close_last":183.14,"volume":6264558.0,"high":187.5,"low":182.02}
{"date":1638745200.0,"open":167.28,"close_last":180.85,"volume":9813848.0,"high":181.93,"low":162.85}
{"date":1638486000.0,"open":168.98,"close_last":166.75,"volume":6460855.0,"high":170.73,"low":162.14}
{"date":1638399600.0,"open":161.36,"close_last":169.6,"volume":5687601.0,"high":170.3,"low":160.49}
{"date":1638313200.0,"open":174.01,"close_last":163.08,"volume":7657589.0,"high":180.13,"low":162.03}
{"date":1638226800.0,"open":176.41,"close_last":172.54,"volume":10682740.0,"high":180.64,"low":170.92}
{"date":1638140400.0,"open":176.88,"close_last":180.08,"volume":5317368.0,"high":180.7,"low":175.9}
{"date":1637881200.0,"open":167.76,"close_last":173.86,"volume":6044126.0,"high":174.64,"low":167.04}
{"date":1637708400.0,"open":175.63,"close_last":179.89,"volume":4763328.0,"high":182.78,"low":175.0}
{"date":1637622000.0,"open":181.14,"close_last":178.27,"volume":6456729.0,"high":183.73,"low":175.25}
{"date":1637535600.0,"open":190.44,"close_last":181.73,"volume":12626360.0,"high":190.76,"low":176.72}
{"date":1637276400.0,"open":196.6,"close_last":196.42,"volume":8185488.0,"high":199.36,"low":190.5}
{"date":1637190000.0,"open":199.34,"close_last":204.33,"volume":4601086.0,"high":205.0,"low":196.0}
{"date":1637103600.0,"open":207.0,"close_last":199.11,"volume":6383375.0,"high":212.58,"low":198.4}
{"date":1637017200.0,"open":205.59,"close_last":207.04,"volume":4431316.0,"high":209.93,"low":203.47}
{"date":1636930800.0,"open":206.2,"close_last":207.21,"volume":7479309.0,"high":209.24,"low":204.16}
{"date":1636671600.0,"open":192.47,"close_last":206.54,"volume":12057830.0,"high":208.16,"low":192.06}
{"date":1636585200.0,"open":195.2,"close_last":191.61,"volume":5899031.0,"high":197.93,"low":190.77}
{"date":1636498800.0,"open":190.23,"close_last":192.22,"volume":6704083.0,"high":195.0,"low":189.28}
{"date":1636412400.0,"open":201.44,"close_last":194.68,"volume":9056091.0,"high":201.5,"low":187.5}
{"date":1636326000.0,"open":203.35,"close_last":200.32,"volume":12855320.0,"high":211.34,"low":199.75}
{"date":1636066800.0,"open":186.15,"close_last":201.62,"volume":27330520.0,"high":203.3,"low":185.94}
{"date":1635980400.0,"open":175.95,"close_last":178.45,"volume":9664613.0,"high":179.44,"low":173.96}
{"date":1635894000.0,"open":171.89,"close_last":172.87,"volume":2827068.0,"high":173.75,"low":170.93}
{"date":1635807600.0,"open":174.95,"close_last":172.87,"volume":3292058.0,"high":175.3,"low":170.58}
{"date":1635721200.0,"open":170.5,"close_last":174.6,"volume":4401097.0,"high":175.44,"low":170.5}
{"date":1635458400.0,"open":171.39,"close_last":170.66,"volume":2294417.0,"high":171.39,"low":168.85}
{"date":1635372000.0,"open":170.2,"close_last":171.7,"volume":2143659.0,"high":171.85,"low":168.71}
{"date":1635285600.0,"open":170.74,"close_last":169.1,"volume":3009842.0,"high":172.65,"low":168.88}
{"date":1635199200.0,"open":170.4,"close_last":171.14,"volume":2937893.0,"high":172.0,"low":167.9}
{"date":1635112800.0,"open":166.69,"close_last":169.24,"volume":2620794.0,"high":170.33,"low":166.65}
{"date":1634853600.0,"open":169.3,"close_last":166.64,"volume":2985991.0,"high":169.44,"low":165.16}
{"date":1634767200.0,"open":169.07,"close_last":170.5,"volume":2889355.0,"high":171.53,"low":167.7}
{"date":1634680800.0,"open":170.06,"close_last":169.76,"volume":2687022.0,"high":171.94,"low":168.2}
{"date":1634594400.0,"open":172.57,"close_last":170.74,"volume":2776646.0,"high":172.81,"low":170.06}
{"date":1634508000.0,"open":167.5,"close_last":172.32,"volume":2793704.0,"high":172.7,"low":167.11}
{"date":1634248800.0,"open":171.9,"close_last":169.18,"volume":3592734.0,"high":172.95,"low":168.58}
{"date":1634162400.0,"open":175.24,"close_last":170.5,"volume":4145257.0,"high":176.75,"low":170.04}
{"date":1634076000.0,"open":173.0,"close_last":173.58,"volume":3523610.0,"high":175.19,"low":171.8}
{"date":1633989600.0,"open":172.69,"close_last":172.75,"volume":6028098.0,"high":175.9,"low":171.23}
{"date":1633903200.0,"open":170.0,"close_last":166.67,"volume":2046310.0,"high":171.54,"low":166.63}
{"date":1633644000.0,"open":170.1,"close_last":169.97,"volume":2265114.0,"high":174.1,"low":169.48}
{"date":1633557600.0,"open":170.0,"close_last":169.6,"volume":2119612.0,"high":171.27,"low":168.6}
{"date":1633471200.0,"open":161.39,"close_last":167.25,"volume":2461482.0,"high":167.32,"low":160.63}
{"date":1633384800.0,"open":165.67,"close_last":164.74,"volume":4340100.0,"high":166.59,"low":162.43}
{"date":1633298400.0,"open":171.99,"close_last":164.5,"volume":4459382.0,"high":172.26,"low":164.03}
{"date":1633039200.0,"open":170.31,"close_last":173.01,"volume":4963044.0,"high":173.2,"low":168.55}
{"date":1632952800.0,"open":168.1,"close_last":167.75,"volume":2663690.0,"high":169.5,"low":165.71}
{"date":1632866400.0,"open":170.1,"close_last":168.07,"volume":2788740.0,"high":171.22,"low":166.55}
{"date":1632780000.0,"open":172.52,"close_last":168.58,"volume":4362803.0,"high":173.56,"low":166.9}
{"date":1632693600.0,"open":175.0,"close_last":174.26,"volume":3551430.0,"high":176.32,"low":172.02}
{"date":1632434400.0,"open":174.53,"close_last":175.88,"volume":4084868.0,"high":176.96,"low":173.61}
{"date":1632348000.0,"open":171.55,"close_last":175.13,"volume":5370786.0,"high":176.0,"low":170.5}
{"date":1632261600.0,"open":170.03,"close_last":169.96,"volume":4353595.0,"high":171.81,"low":167.37}
{"date":1632175200.0,"open":164.0,"close_last":169.29,"volume":8592501.0,"high":170.01,"low":162.96}
{"date":1632088800.0,"open":162.24,"close_last":161.64,"volume":6846832.0,"high":166.54,"low":159.45}
{"date":1631829600.0,"open":169.3,"close_last":166.59,"volume":20024680.0,"high":170.0,"low":163.61}
{"date":1631743200.0,"open":165.26,"close_last":168.15,"volume":6094825.0,"high":169.45,"low":165.04}
{"date":1631656800.0,"open":162.32,"close_last":166.37,"volume":5656017.0,"high":166.63,"low":160.49}
{"date":1631570400.0,"open":160.66,"close_last":163.3,"volume":4655503.0,"high":164.7,"low":159.41}
{"date":1631484000.0,"open":160.25,"close_last":160.32,"volume":7520949.0,"high":162.99,"low":154.79}
{"date":1631224800.0,"open":166.95,"close_last":165.2,"volume":3985251.0,"high":168.24,"low":165.01}
{"date":1631138400.0,"open":163.0,"close_last":166.0,"volume":5935754.0,"high":166.97,"low":160.83}
{"date":1631052000.0,"open":163.23,"close_last":163.93,"volume":5866501.0,"high":166.55,"low":161.6}
{"date":1630965600.0,"open":159.72,"close_last":165.0,"volume":11017030.0,"high":165.74,"low":159.55}
{"date":1630620000.0,"open":158.05,"close_last":158.0,"volume":4460935.0,"high":160.64,"low":157.2}
{"date":1630533600.0,"open":156.5,"close_last":157.2,"volume":3302257.0,"high":159.46,"low":156.5}
{"date":1630447200.0,"open":154.84,"close_last":156.59,"volume":4324746.0,"high":158.64,"low":154.29}
{"date":1630360800.0,"open":155.94,"close_last":154.99,"volume":7403951.0,"high":158.15,"low":153.58}
{"date":1630274400.0,"open":154.41,"close_last":156.02,"volume":3968745.0,"high":157.49,"low":151.92}
{"date":1630015200.0,"open":152.25,"close_last":154.18,"volume":4818820.0,"high":156.44,"low":151.45}
{"date":1629928800.0,"open":159.34,"close_last":152.73,"volume":7242951.0,"high":159.5,"low":151.45}
{"date":1629842400.0,"open":158.76,"close_last":160.35,"volume":7267704.0,"high":163.06,"low":158.0}
{"date":1629756000.0,"open":147.0,"close_last":161.42,"volume":22096780.0,"high":161.98,"low":146.5}
{"date":1629669600.0,"open":144.9,"close_last":146.79,"volume":4727431.0,"high":147.63,"low":144.15}
{"date":1629410400.0,"open":142.0,"close_last":143.7,"volume":2996182.0,"high":143.95,"low":141.5}
{"date":1629324000.0,"open":143.79,"close_last":142.65,"volume":4732393.0,"high":145.28,"low":141.92}
{"date":1629237600.0,"open":144.02,"close_last":146.74,"volume":5190073.0,"high":148.68,"low":141.7}
{"date":1629151200.0,"open":145.0,"close_last":143.9,"volume":7855110.0,"high":148.2,"low":143.58}
{"date":1629064800.0,"open":151.99,"close_last":148.57,"volume":7720442.0,"high":152.03,"low":144.9}
{"date":1628805600.0,"open":146.66,"close_last":152.76,"volume":16789080.0,"high":152.76,"low":144.51}
{"date":1628719200.0,"open":148.86,"close_last":151.15,"volume":8925109.0,"high":151.68,"low":146.55}
{"date":1628632800.0,"open":147.54,"close_last":148.16,"volume":6717728.0,"high":149.28,"low":145.16}
{"date":1628546400.0,"open":149.37,"close_last":147.95,"volume":5149830.0,"high":150.76,"low":147.85}
{"date":1628460000.0,"open":148.74,"close_last":149.44,"volume":5541924.0,"high":151.0,"low":148.7}
{"date":1628200800.0,"open":148.99,"close_last":149.99,"volume":4043474.0,"high":150.19,"low":147.55}
{"date":1628114400.0,"open":146.67,"close_last":150.32,"volume":4737513.0,"high":150.41,"low":146.4}
{"date":1628028000.0,"open":145.1,"close_last":147.4,"volume":4631430.0,"high":147.46,"low":145.01}
{"date":1627941600.0,"open":147.73,"close_last":145.65,"volume":5491010.0,"high":147.79,"low":143.28}
{"date":1627855200.0,"open":143.85,"close_last":145.49,"volume":4522437.0,"high":146.27,"low":143.4}
{"date":1627596000.0,"open":141.75,"close_last":144.01,"volume":4167130.0,"high":144.69,"low":141.74}
{"date":1627509600.0,"open":143.65,"close_last":143.47,"volume":5005450.0,"high":145.0,"low":141.71}
{"date":1627423200.0,"open":141.31,"close_last":143.3,"volume":4466785.0,"high":143.73,"low":141.03}
{"date":1627336800.0,"open":141.26,"close_last":141.58,"volume":5113147.0,"high":142.52,"low":138.31}
{"date":1627250400.0,"open":139.13,"close_last":142.0,"volume":6489516.0,"high":142.19,"low":137.2}
{"date":1626991200.0,"open":139.8,"close_last":138.73,"volume":2811110.0,"high":140.0,"low":137.41}
{"date":1626904800.0,"open":141.29,"close_last":139.47,"volume":4628360.0,"high":141.29,"low":137.66}
{"date":1626818400.0,"open":136.71,"close_last":139.25,"volume":5269631.0,"high":140.15,"low":135.73}
{"date":1626732000.0,"open":132.75,"close_last":136.09,"volume":6274608.0,"high":137.44,"low":131.7}
{"date":1626645600.0,"open":131.36,"close_last":131.88,"volume":7215671.0,"high":133.77,"low":130.31}
{"date":1626386400.0,"open":139.69,"close_last":134.31,"volume":6094631.0,"high":139.79,"low":133.51}
{"date":1626300000.0,"open":139.18,"close_last":137.5,"volume":6576068.0,"high":140.52,"low":136.54}
{"date":1626213600.0,"open":143.86,"close_last":139.09,"volume":8545476.0,"high":144.2,"low":139.04}
{"date":1626127200.0,"open":147.7,"close_last":143.41,"volume":5871457.0,"high":147.7,"low":143.0}
{"date":1626040800.0,"open":148.99,"close_last":146.69,"volume":3276273.0,"high":150.42,"low":146.01}
{"date":1625781600.0,"open":143.3,"close_last":149.64,"volume":7065139.0,"high":150.26,"low":143.3}
{"date":1625695200.0,"open":140.43,"close_last":142.53,"volume":4827157.0,"high":143.73,"low":139.53}
{"date":1625608800.0,"open":148.15,"close_last":143.72,"volume":5650921.0,"high":148.94,"low":143.6}
{"date":1625522400.0,"open":150.08,"close_last":148.37,"volume":5069422.0,"high":152.8,"low":147.81}
{"date":1625176800.0,"open":153.31,"close_last":150.23,"volume":4844712.0,"high":154.95,"low":149.56}
{"date":1625090400.0,"open":154.5,"close_last":153.08,"volume":9793859.0,"high":157.41,"low":151.41}
{"date":1625004000.0,"open":145.55,"close_last":153.14,"volume":9798633.0,"high":154.09,"low":144.25}
{"date":1624917600.0,"open":149.75,"close_last":146.08,"volume":7478999.0,"high":149.94,"low":145.77}
{"date":1624831200.0,"open":148.62,"close_last":149.94,"volume":6450955.0,"high":150.93,"low":147.08}
{"date":1624572000.0,"open":151.23,"close_last":149.67,"volume":6452449.0,"high":153.17,"low":149.28}
{"date":1624485600.0,"open":152.67,"close_last":150.73,"volume":8173384.0,"high":153.63,"low":149.86}
{"date":1624399200.0,"open":149.76,"close_last":151.58,"volume":9335718.0,"high":154.59,"low":147.8}
{"date":1624312800.0,"open":149.75,"close_last":149.68,"volume":5790390.0,"high":151.65,"low":148.4}
{"date":1624226400.0,"open":152.52,"close_last":149.7,"volume":8040208.0,"high":152.61,"low":145.83}
{"date":1623967200.0,"open":150.38,"close_last":152.52,"volume":11628920.0,"high":154.8,"low":149.4}
{"date":1623880800.0,"open":148.99,"close_last":150.7,"volume":8171295.0,"high":152.29,"low":148.61}
{"date":1623794400.0,"open":150.95,"close_last":149.15,"volume":9632778.0,"high":152.35,"low":146.92}
{"date":1623708000.0,"open":149.2,"close_last":151.78,"volume":12007680.0,"high":153.74,"low":148.84}
{"date":1623621600.0,"open":149.25,"close_last":149.21,"volume":6107480.0,"high":149.6,"low":146.85}
{"date":1623362400.0,"open":145.87,"close_last":148.44,"volume":4819914.0,"high":148.95,"low":145.2}
{"date":1623276000.0,"open":142.15,"close_last":146.12,"volume":9482482.0,"high":147.45,"low":141.04}
{"date":1623189600.0,"open":148.57,"close_last":144.85,"volume":5606457.0,"high":149.36,"low":144.46}
{"date":1623103200.0,"open":150.6,"close_last":147.01,"volume":7125810.0,"high":150.75,"low":145.8}
{"date":1623016800.0,"open":150.96,"close_last":148.97,"volume":7780222.0,"high":150.96,"low":146.4}
{"date":1622757600.0,"open":145.83,"close_last":150.73,"volume":8534867.0,"high":151.57,"low":145.0}
{"date":1622671200.0,"open":149.55,"close_last":144.19,"volume":11083340.0,"high":151.12,"low":143.8}
{"date":1622584800.0,"open":145.35,"close_last":151.0,"volume":16245120.0,"high":152.7,"low":144.4}
{"date":1622498400.0,"open":143.89,"close_last":144.31,"volume":16552090.0,"high":146.09,"low":141.59}
{"date":1622152800.0,"open":144.76,"close_last":140.4,"volume":12000560.0,"high":145.0,"low":140.25}
{"date":1622066400.0,"open":135.07,"close_last":143.17,"volume":21270190.0,"high":143.82,"low":134.5}
{"date":1621980000.0,"open":134.94,"close_last":134.75,"volume":8179216.0,"high":135.76,"low":133.72}
{"date":1621893600.0,"open":137.4,"close_last":133.99,"volume":10435840.0,"high":137.85,"low":133.56}
{"date":1621807200.0,"open":135.5,"close_last":135.91,"volume":8543614.0,"high":137.98,"low":134.39}
{"date":1621548000.0,"open":136.55,"close_last":134.71,"volume":10056480.0,"high":137.17,"low":132.88}
{"date":1621461600.0,"open":138.84,"close_last":136.2,"volume":8903573.0,"high":138.89,"low":135.65}
{"date":1621375200.0,"open":129.95,"close_last":138.19,"volume":15565540.0,"high":138.38,"low":129.71}
{"date":1621288800.0,"open":134.0,"close_last":135.02,"volume":18555650.0,"high":138.4,"low":131.49}
{"date":1621202400.0,"open":137.16,"close_last":132.5,"volume":39715020.0,"high":137.79,"low":130.25}
{"date":1620943200.0,"open":137.68,"close_last":141.2,"volume":20325380.0,"high":142.25,"low":131.67}
{"date":1620856800.0,"open":142.25,"close_last":135.75,"volume":13005370.0,"high":142.33,"low":131.28}
{"date":1620770400.0,"open":140.9,"close_last":140.25,"volume":5307514.0,"high":144.77,"low":138.75}
{"date":1620684000.0,"open":139.1,"close_last":142.73,"volume":8257386.0,"high":144.35,"low":136.01}
{"date":1620597600.0,"open":150.28,"close_last":146.73,"volume":5827152.0,"high":150.5,"low":144.52}
{"date":1620338400.0,"open":156.5,"close_last":151.21,"volume":7133990.0,"high":157.05,"low":148.78}
{"date":1620252000.0,"open":161.91,"close_last":153.64,"volume":8528976.0,"high":162.11,"low":150.7}
{"date":1620165600.0,"open":169.3,"close_last":162.33,"volume":3590067.0,"high":170.18,"low":162.12}
{"date":1620079200.0,"open":167.02,"close_last":168.9,"volume":4658011.0,"high":169.04,"low":161.96}
{"date":1619992800.0,"open":173.19,"close_last":168.11,"volume":3149738.0,"high":173.44,"low":167.8}
{"date":1619733600.0,"open":173.0,"close_last":172.71,"volume":3579957.0,"high":176.45,"low":172.01}
{"date":1619647200.0,"open":182.75,"close_last":177.68,"volume":3116021.0,"high":183.22,"low":173.35}
{"date":1619560800.0,"open":174.44,"close_last":180.0,"volume":2409708.0,"high":181.67,"low":173.35}
{"date":1619474400.0,"open":176.17,"close_last":177.94,"volume":2882972.0,"high":179.61,"low":174.8}
{"date":1619388000.0,"open":175.21,"close_last":174.88,"volume":2549403.0,"high":176.03,"low":171.07}
{"date":1619128800.0,"open":172.92,"close_last":174.25,"volume":3335128.0,"high":178.25,"low":172.0}
{"date":1619042400.0,"open":168.49,"close_last":170.71,"volume":3856499.0,"high":176.92,"low":168.43}
{"date":1618956000.0,"open":168.09,"close_last":167.07,"volume":3878608.0,"high":170.32,"low":164.12}
{"date":1618869600.0,"open":173.18,"close_last":169.57,"volume":4574999.0,"high":175.0,"low":165.52}
{"date":1618783200.0,"open":177.32,"close_last":174.58,"volume":3125736.0,"high":178.72,"low":171.5}
{"date":1618524000.0,"open":176.01,"close_last":178.69,"volume":3058294.0,"high":179.51,"low":172.94}
{"date":1618437600.0,"open":177.0,"close_last":175.35,"volume":2894865.0,"high":178.24,"low":174.25}
{"date":1618351200.0,"open":179.5,"close_last":176.43,"volume":2938566.0,"high":181.47,"low":175.31}
{"date":1618264800.0,"open":175.27,"close_last":177.95,"volume":3573584.0,"high":178.61,"low":172.14}
{"date":1618178400.0,"open":179.68,"close_last":176.49,"volume":2619833.0,"high":181.49,"low":176.25}
{"date":1617919200.0,"open":179.62,"close_last":179.5,"volume":2910167.0,"high":182.46,"low":177.25}
{"date":1617832800.0,"open":181.65,"close_last":180.18,"volume":2625274.0,"high":183.9,"low":179.3}
{"date":1617746400.0,"open":189.38,"close_last":179.94,"volume":6663462.0,"high":190.62,"low":179.47}
{"date":1617660000.0,"open":188.7,"close_last":190.03,"volume":3565634.0,"high":194.48,"low":187.52}
{"date":1617573600.0,"open":191.66,"close_last":186.69,"volume":2591425.0,"high":192.1,"low":185.81}
{"date":1617228000.0,"open":192.5,"close_last":188.24,"volume":2921447.0,"high":193.99,"low":185.37}
{"date":1617141600.0,"open":185.43,"close_last":187.94,"volume":3079510.0,"high":192.28,"low":185.13}
{"date":1617055200.0,"open":182.35,"close_last":183.1,"volume":2903262.0,"high":185.23,"low":178.38}
{"date":1616968800.0,"open":175.36,"close_last":182.5,"volume":4508821.0,"high":185.46,"low":173.5}
{"date":1616713200.0,"open":178.42,"close_last":174.4,"volume":3562912.0,"high":181.0,"low":168.0}
{"date":1616626800.0,"open":173.1,"close_last":176.16,"volume":5264100.0,"high":179.54,"low":170.5}
{"date":1616540400.0,"open":189.0,"close_last":178.85,"volume":3756097.0,"high":189.78,"low":178.51}
{"date":1616454000.0,"open":195.5,"close_last":187.14,"volume":3460590.0,"high":196.75,"low":185.74}
{"date":1616367600.0,"open":196.85,"close_last":195.0,"volume":3740448.0,"high":203.3,"low":194.71}
{"date":1616108400.0,"open":193.01,"close_last":194.39,"volume":4444583.0,"high":196.49,"low":187.81}
{"date":1616022000.0,"open":196.8,"close_last":191.45,"volume":3729507.0,"high":199.9,"low":190.68}
{"date":1615935600.0,"open":195.63,"close_last":201.36,"volume":3781866.0,"high":203.46,"low":194.44}
{"date":1615849200.0,"open":209.11,"close_last":200.01,"volume":4605572.0,"high":215.49,"low":198.18}
{"date":1615762800.0,"open":209.54,"close_last":209.99,"volume":4337470.0,"high":213.74,"low":203.81}
{"date":1615503600.0,"open":196.27,"close_last":206.74,"volume":5556463.0,"high":208.7,"low":192.2}
{"date":1615417200.0,"open":189.9,"close_last":197.87,"volume":6031244.0,"high":201.0,"low":188.5}
{"date":1615330800.0,"open":184.57,"close_last":183.79,"volume":6145645.0,"high":191.0,"low":181.55}
{"date":1615244400.0,"open":184.99,"close_last":183.11,"volume":6079925.0,"high":189.46,"low":180.72}
{"date":1615158000.0,"open":179.99,"close_last":180.81,"volume":4988473.0,"high":186.4,"low":177.03}
{"date":1614898800.0,"open":182.52,"close_last":179.81,"volume":8788544.0,"high":183.5,"low":161.9}
{"date":1614812400.0,"open":178.64,"close_last":180.23,"volume":9993671.0,"high":183.9,"low":170.87}
{"date":1614726000.0,"open":186.97,"close_last":180.4,"volume":10592930.0,"high":188.48,"low":178.8}
{"date":1614639600.0,"open":195.63,"close_last":189.9,"volume":9144947.0,"high":200.0,"low":188.5}
{"date":1614553200.0,"open":195.82,"close_last":196.42,"volume":15798530.0,"high":199.69,"low":192.62}
{"date":1614294000.0,"open":194.18,"close_last":206.35,"volume":19368610.0,"high":214.1,"low":185.75}
{"date":1614207600.0,"open":197.41,"close_last":182.06,"volume":11568490.0,"high":199.8,"low":180.0}
{"date":1614121200.0,"open":190.98,"close_last":200.2,"volume":5983538.0,"high":208.15,"low":189.0}
{"date":1614034800.0,"open":189.0,"close_last":187.59,"volume":5902404.0,"high":191.67,"low":175.0}
{"date":1613948400.0,"open":200.7,"close_last":195.34,"volume":3674223.0,"high":205.0,"low":193.5}
{"date":1613689200.0,"open":203.95,"close_last":201.07,"volume":2605751.0,"high":205.55,"low":200.18}
{"date":1613602800.0,"open":199.01,"close_last":198.04,"volume":2791419.0,"high":200.36,"low":192.17}
{"date":1613516400.0,"open":207.05,"close_last":201.96,"volume":4090619.0,"high":208.77,"low":196.02}
{"date":1613430000.0,"open":216.24,"close_last":209.86,"volume":3487929.0,"high":218.78,"low":209.09}
{"date":1613084400.0,"open":214.46,"close_last":212.68,"volume":3041744.0,"high":216.94,"low":209.0}
{"date":1612998000.0,"open":213.5,"close_last":216.84,"volume":3595183.0,"high":219.94,"low":207.0}
{"date":1612911600.0,"open":205.48,"close_last":211.66,"volume":5257239.0,"high":214.72,"low":202.1}
{"date":1612825200.0,"open":199.2,"close_last":199.88,"volume":4725841.0,"high":209.22,"low":196.16}
{"date":1612738800.0,"open":199.93,"close_last":200.43,"volume":3492593.0,"high":201.96,"low":191.5}
{"date":1612479600.0,"open":197.0,"close_last":195.31,"volume":2869659.0,"high":197.25,"low":190.25}
{"date":1612393200.0,"open":187.07,"close_last":195.8,"volume":3637039.0,"high":195.99,"low":186.19}
{"date":1612306800.0,"open":181.98,"close_last":185.72,"volume":4168965.0,"high":190.9,"low":180.0}
{"date":1612220400.0,"open":183.22,"close_last":179.17,"volume":4413624.0,"high":186.48,"low":177.11}
{"date":1612134000.0,"open":187.48,"close_last":180.44,"volume":3877389.0,"high":188.82,"low":179.74}
{"date":1611874800.0,"open":190.71,"close_last":183.63,"volume":4529815.0,"high":193.5,"low":179.31}
{"date":1611788400.0,"open":202.6,"close_last":187.37,"volume":7077661.0,"high":212.84,"low":187.05}
{"date":1611702000.0,"open":187.64,"close_last":201.25,"volume":11019790.0,"high":216.0,"low":185.5}
{"date":1611615600.0,"open":180.0,"close_last":192.74,"volume":6460904.0,"high":193.0,"low":177.3}
{"date":1611529200.0,"open":186.05,"close_last":177.53,"volume":7472859.0,"high":192.47,"low":170.03}
{"date":1611270000.0,"open":178.09,"close_last":181.87,"volume":7136811.0,"high":185.31,"low":175.19}
{"date":1611183600.0,"open":164.99,"close_last":180.4,"volume":17618430.0,"high":183.47,"low":155.33}
{"date":1611097200.0,"open":176.01,"close_last":161.83,"volume":8517416.0,"high":176.31,"low":161.0}
{"date":1611010800.0,"open":173.0,"close_last":173.69,"volume":4685415.0,"high":178.6,"low":166.6}
{"date":1610665200.0,"open":184.58,"close_last":169.27,"volume":8575682.0,"high":186.0,"low":164.86}
{"date":1610578800.0,"open":175.54,"close_last":180.5,"volume":9926539.0,"high":187.42,"low":174.98}
{"date":1610492400.0,"open":160.81,"close_last":169.99,"volume":12529710.0,"high":178.62,"low":159.35}
{"date":1610406000.0,"open":148.08,"close_last":160.8,"volume":8145892.0,"high":163.88,"low":143.61}
{"date":1610319600.0,"open":147.99,"close_last":148.13,"volume":2801867.0,"high":150.5,"low":144.02}
{"date":1610060400.0,"open":153.45,"close_last":149.77,"volume":4615625.0,"high":155.54,"low":147.25}
{"date":1609974000.0,"open":146.37,"close_last":151.27,"volume":4482769.0,"high":154.42,"low":145.26}
{"date":1609887600.0,"open":145.75,"close_last":142.77,"volume":4213936.0,"high":148.35,"low":141.11}
{"date":1609801200.0,"open":138.28,"close_last":148.3,"volume":5974246.0,"high":149.0,"low":137.25}
{"date":1609714800.0,"open":150.99,"close_last":139.15,"volume":6409884.0,"high":151.01,"low":137.0}
{"date":1609369200.0,"open":146.9,"close_last":146.8,"volume":2795813.0,"high":147.89,"low":144.51}
{"date":1609282800.0,"open":151.34,"close_last":148.43,"volume":3462445.0,"high":152.81,"low":145.6}
{"date":1609196400.0,"open":150.0,"close_last":150.0,"volume":5402266.0,"high":151.65,"low":143.12}
{"date":1609110000.0,"open":158.6,"close_last":149.0,"volume":6229179.0,"high":163.64,"low":147.52}
{"date":1608764400.0,"open":159.16,"close_last":154.84,"volume":3621360.0,"high":162.79,"low":154.11}
{"date":1608678000.0,"open":162.81,"close_last":158.01,"volume":5852486.0,"high":168.25,"low":155.5}
{"date":1608591600.0,"open":170.0,"close_last":163.19,"volume":9886633.0,"high":174.97,"low":161.05}
{"date":1608505200.0,"open":155.31,"close_last":163.02,"volume":17788120.0,"high":172.0,"low":145.11}
{"date":1608246000.0,"open":150.45,"close_last":157.3,"volume":15954240.0,"high":159.0,"low":150.3}
{"date":1608159600.0,"open":143.0,"close_last":147.05,"volume":15054730.0,"high":152.45,"low":142.67}
{"date":1608073200.0,"open":125.83,"close_last":137.99,"volume":20409550.0,"high":142.0,"low":124.91}
{"date":1607986800.0,"open":126.69,"close_last":124.8,"volume":10914430.0,"high":127.6,"low":121.5}
{"date":1607900400.0,"open":135.0,"close_last":130.0,"volume":16966090.0,"high":135.3,"low":125.16}
{"date":1607641200.0,"open":146.55,"close_last":139.25,"volume":26980830.0,"high":151.5,"low":135.1}
{"date":1607554800.0,"open":146.0,"close_last":144.71,"volume":70447540.0,"high":165.0,"low":141.25}
{"date":1654207200.0,"open":118.07,"close_last":119.83,"volume":4584611.0,"high":121.5,"low":117.56}
{"date":1654120800.0,"open":117.13,"close_last":121.26,"volume":5177244.0,"high":123.0,"low":116.27}
{"date":1654034400.0,"open":121.05,"close_last":116.72,"volume":6879606.0,"high":121.07,"low":114.4}
{"date":1653948000.0,"open":120.5,"close_last":120.87,"volume":9117555.0,"high":122.3,"low":117.16}
{"date":1653602400.0,"open":116.0,"close_last":120.5,"volume":7391500.0,"high":120.7,"low":115.77}
{"date":1653516000.0,"open":109.74,"close_last":114.3,"volume":6883200.0,"high":115.55,"low":108.11}
{"date":1653429600.0,"open":105.89,"close_last":110.4,"volume":6203324.0,"high":111.94,"low":104.97}
{"date":1653343200.0,"open":111.28,"close_last":106.24,"volume":6415752.0,"high":111.42,"low":103.74}
{"date":1653256800.0,"open":113.55,"close_last":113.28,"volume":6000751.0,"high":115.15,"low":110.93}
{"date":1652997600.0,"open":115.46,"close_last":112.55,"volume":6961860.0,"high":116.25,"low":108.5}
{"date":1652911200.0,"open":108.18,"close_last":114.17,"volume":8926616.0,"high":116.35,"low":107.45}
{"date":1652824800.0,"open":116.11,"close_last":108.03,"volume":9718744.0,"high":117.04,"low":107.62}
{"date":1652738400.0,"open":119.97,"close_last":117.5,"volume":6962904.0,"high":120.18,"low":114.51}
{"date":1652652000.0,"open":121.0,"close_last":114.44,"volume":7588370.0,"high":121.07,"low":113.25}
{"date":1652392800.0,"open":119.96,"close_last":121.45,"volume":8595379.0,"high":123.29,"low":118.82}
{"date":1652306400.0,"open":113.66,"close_last":115.94,"volume":9264303.0,"high":120.49,"low":111.22}
{"date":1652220000.0,"open":114.53,"close_last":116.15,"volume":13661360.0,"high":123.77,"low":112.37}
{"date":1652133600.0,"open":122.95,"close_last":116.13,"volume":13638470.0,"high":123.46,"low":113.53}
{"date":1652047200.0,"open":131.76,"close_last":119.37,"volume":14430890.0,"high":131.89,"low":118.83}
{"date":1651788000.0,"open":142.7,"close_last":135.84,"volume":9573058.0,"high":143.11,"low":133.04}
{"date":1651701600.0,"open":152.19,"close_last":143.09,"volume":11367230.0,"high":153.88,"low":140.86}
{"date":1651615200.0,"open":152.55,"close_last":156.18,"volume":20598070.0,"high":158.74,"low":145.87}
{"date":1651528800.0,"open":154.09,"close_last":145.0,"volume":16774660.0,"high":154.49,"low":141.58}
{"date":1651442400.0,"open":153.21,"close_last":152.78,"volume":5945287.0,"high":155.13,"low":147.21}
{"date":1651183200.0,"open":158.88,"close_last":153.21,"volume":4033057.0,"high":163.24,"low":153.0}
{"date":1651096800.0,"open":154.01,"close_last":159.74,"volume":4854490.0,"high":161.26,"low":153.66}
{"date":1651010400.0,"open":153.82,"close_last":152.23,"volume":4825954.0,"high":157.3,"low":150.44}
{"date":1650924000.0,"open":158.4,"close_last":153.04,"volume":4075004.0,"high":159.2,"low":152.8}
{"date":1650837600.0,"open":154.33,"close_last":158.39,"volume":3868115.0,"high":159.79,"low":152.1}
{"date":1650578400.0,"open":157.84,"close_last":156.09,"volume":3863419.0,"high":161.67,"low":154.78}
{"date":1650492000.0,"open":168.98,"close_last":157.91,"volume":4714572.0,"high":170.93,"low":156.68}
{"date":1650405600.0,"open":172.61,"close_last":164.55,"volume":3997912.0,"high":172.61,"low":164.31}
{"date":1650319200.0,"open":165.74,"close_last":170.12,"volume":2857124.0,"high":170.82,"low":165.71}
{"date":1650232800.0,"open":169.27,"close_last":165.74,"volume":3339887.0,"high":170.12,"low":164.35}
{"date":1649887200.0,"open":171.66,"close_last":170.7,"volume":5125142.0,"high":174.64,"low":170.3}
{"date":1649800800.0,"open":160.84,"close_last":171.85,"volume":7211893.0,"high":172.96,"low":160.65}
{"date":1649714400.0,"open":163.7,"close_last":160.11,"volume":4113036.0,"high":166.11,"low":157.28}
{"date":1649628000.0,"open":159.84,"close_last":160.25,"volume":3877215.0,"high":163.57,"low":157.41}
{"date":1649368800.0,"open":162.52,"close_last":162.56,"volume":3448377.0,"high":164.9,"low":159.35}
{"date":1649282400.0,"open":163.19,"close_last":165.91,"volume":4146557.0,"high":167.86,"low":161.71}
{"date":1649196000.0,"open":167.05,"close_last":164.66,"volume":4287691.0,"high":168.77,"low":161.58}
{"date":1649109600.0,"open":177.19,"close_last":171.21,"volume":4064959.0,"high":179.09,"low":170.12}
{"date":1649023200.0,"open":175.02,"close_last":177.02,"volume":3500522.0,"high":177.02,"low":172.59}
{"date":1648764000.0,"open":173.06,"close_last":173.07,"volume":3644935.0,"high":177.94,"low":172.23}
{"date":1648677600.0,"open":173.54,"close_last":171.76,"volume":3232222.0,"high":176.15,"low":171.16}
{"date":1648591200.0,"open":173.13,"close_last":173.63,"volume":3707406.0,"high":176.82,"low":172.02}
{"date":1648504800.0,"open":172.11,"close_last":175.52,"volume":5452762.0,"high":178.88,"low":171.81}
{"date":1648418400.0,"open":167.22,"close_last":167.65,"volume":3829793.0,"high":168.72,"low":162.43}
{"date":1648162800.0,"open":169.94,"close_last":167.22,"volume":2956870.0,"high":170.61,"low":164.13}
{"date":1648076400.0,"open":164.81,"close_last":170.83,"volume":4223466.0,"high":171.0,"low":162.67}
{"date":1647990000.0,"open":163.64,"close_last":164.16,"volume":2814305.0,"high":166.89,"low":162.88}
{"date":1647903600.0,"open":163.61,"close_last":166.44,"volume":4099851.0,"high":168.18,"low":162.0}
{"date":1647817200.0,"open":164.57,"close_last":161.8,"volume":4584370.0,"high":165.95,"low":159.0}
{"date":1647558000.0,"open":156.07,"close_last":167.0,"volume":8467518.0,"high":167.18,"low":155.7}
{"date":1647471600.0,"open":153.79,"close_last":157.55,"volume":5031682.0,"high":157.6,"low":151.05}
{"date":1647385200.0,"open":148.15,"close_last":155.75,"volume":7105370.0,"high":156.98,"low":146.31}
{"date":1647298800.0,"open":140.0,"close_last":143.95,"volume":5488743.0,"high":144.73,"low":138.32}
{"date":1647212400.0,"open":143.41,"close_last":138.5,"volume":6330206.0,"high":144.67,"low":136.04}
{"date":1646953200.0,"open":154.13,"close_last":145.14,"volume":4577255.0,"high":155.0,"low":145.0}
{"date":1646866800.0,"open":145.22,"close_last":151.8,"volume":5302511.0,"high":152.89,"low":144.41}
{"date":1646780400.0,"open":145.43,"close_last":148.31,"volume":7023908.0,"high":150.99,"low":145.33}
{"date":1646694000.0,"open":131.63,"close_last":142.13,"volume":9586994.0,"high":144.47,"low":131.5}
{"date":1646607600.0,"open":145.0,"close_last":131.59,"volume":9177270.0,"high":145.27,"low":131.52}
{"date":1646348400.0,"open":150.77,"close_last":142.7,"volume":8397063.0,"high":151.89,"low":140.46}
{"date":1646262000.0,"open":158.33,"close_last":151.69,"volume":4045757.0,"high":159.22,"low":150.99}
{"date":1646175600.0,"open":152.48,"close_last":157.53,"volume":5028250.0,"high":158.08,"low":151.89}
{"date":1646089200.0,"open":150.53,"close_last":151.01,"volume":5165768.0,"high":154.22,"low":149.95}
{"date":1646002800.0,"open":155.03,"close_last":151.49,"volume":11078500.0,"high":155.1,"low":148.3}
{"date":1645743600.0,"open":159.26,"close_last":155.09,"volume":6173207.0,"high":159.45,"low":152.91}
{"date":1645657200.0,"open":141.3,"close_last":158.26,"volume":10354650.0,"high":158.96,"low":141.18}
{"date":1645570800.0,"open":165.93,"close_last":150.04,"volume":9778477.0,"high":166.66,"low":149.85}
{"date":1645484400.0,"open":172.13,"close_last":165.24,"volume":8392599.0,"high":176.38,"low":161.32}
{"date":1645138800.0,"open":180.26,"close_last":174.9,"volume":8848753.0,"high":182.66,"low":173.62}
{"date":1645052400.0,"open":184.9,"close_last":183.6,"volume":7779201.0,"high":188.98,"low":181.54}
{"date":1644966000.0,"open":178.3,"close_last":186.64,"volume":22252850.0,"high":191.73,"low":178.0}
{"date":1644879600.0,"open":172.92,"close_last":180.07,"volume":11733940.0,"high":180.63,"low":172.75}
{"date":1644793200.0,"open":166.63,"close_last":169.66,"volume":4847552.0,"high":171.8,"low":165.03}
{"date":1644534000.0,"open":175.31,"close_last":166.53,"volume":6464397.0,"high":176.74,"low":164.83}
{"date":1644447600.0,"open":165.25,"close_last":171.95,"volume":8261379.0,"high":177.06,"low":165.25}
{"date":1644361200.0,"open":165.37,"close_last":169.53,"volume":4868311.0,"high":170.07,"low":165.08}
{"date":1644274800.0,"open":154.0,"close_last":162.26,"volume":4309070.0,"high":163.08,"low":153.44}
{"date":1644188400.0,"open":156.79,"close_last":157.91,"volume":4690668.0,"high":160.88,"low":155.95}
{"date":1643929200.0,"open":150.14,"close_last":155.56,"volume":4687701.0,"high":157.24,"low":150.0}
{"date":1643842800.0,"open":147.97,"close_last":149.57,"volume":4577057.0,"high":152.18,"low":146.68}
{"date":1643756400.0,"open":156.31,"close_last":151.76,"volume":3678315.0,"high":156.51,"low":150.71}
{"date":1643670000.0,"open":155.35,"close_last":156.94,"volume":3799303.0,"high":157.39,"low":152.5}
{"date":1643583600.0,"open":144.8,"close_last":153.97,"volume":5463016.0,"high":153.97,"low":143.81}
{"date":1643324400.0,"open":138.55,"close_last":142.77,"volume":5604415.0,"high":143.11,"low":134.37}
{"date":1643238000.0,"open":143.48,"close_last":138.41,"volume":4493776.0,"high":145.55,"low":137.92}
{"date":1643151600.0,"open":149.29,"close_last":142.14,"volume":6990314.0,"high":152.4,"low":140.04}
{"date":1643065200.0,"open":143.9,"close_last":144.56,"volume":5704888.0,"high":147.38,"low":140.13}
{"date":1642978800.0,"open":150.0,"close_last":147.9,"volume":14627350.0,"high":151.16,"low":135.76}
{"date":1642719600.0,"open":156.82,"close_last":156.73,"volume":7242250.0,"high":160.2,"low":152.41}
{"date":1642633200.0,"open":157.81,"close_last":158.0,"volume":4941879.0,"high":165.2,"low":157.35}
{"date":1642546800.0,"open":157.0,"close_last":154.58,"volume":5127374.0,"high":160.23,"low":154.44}
{"date":1642460400.0,"open":156.91,"close_last":154.69,"volume":5814071.0,"high":160.79,"low":153.87}
{"date":1642114800.0,"open":165.75,"close_last":163.99,"volume":4144039.0,"high":167.63,"low":160.24}
{"date":1642028400.0,"open":170.23,"close_last":166.0,"volume":4893757.0,"high":171.99,"low":165.77}
{"date":1641942000.0,"open":170.24,"close_last":169.54,"volume":3534275.0,"high":171.04,"low":165.11}
{"date":1641855600.0,"open":160.71,"close_last":168.61,"volume":5331629.0,"high":169.39,"low":159.08}
{"date":1641769200.0,"open":159.76,"close_last":160.71,"volume":6973588.0,"high":161.7,"low":152.1}
{"date":1641510000.0,"open":159.18,"close_last":166.05,"volume":5624579.0,"high":166.88,"low":158.46}
{"date":1641423600.0,"open":160.29,"close_last":159.75,"volume":5049594.0,"high":163.73,"low":156.34}
{"date":1641337200.0,"open":169.88,"close_last":162.25,"volume":4804571.0,"high":175.11,"low":162.24}
{"date":1641250800.0,"open":174.15,"close_last":170.8,"volume":4079976.0,"high":175.9,"low":167.2}
{"date":1641164400.0,"open":165.3,"close_last":172.68,"volume":4241965.0,"high":172.84,"low":165.22}
{"date":1640905200.0,"open":168.78,"close_last":166.49,"volume":2595979.0,"high":170.87,"low":166.08}
{"date":1640818800.0,"open":167.06,"close_last":168.78,"volume":2181120.0,"high":170.85,"low":165.71}
{"date":1640732400.0,"open":169.52,"close_last":167.44,"volume":1995405.0,"high":170.48,"low":165.02}
{"date":1640646000.0,"open":171.32,"close_last":169.71,"volume":2297204.0,"high":172.73,"low":167.73}
{"date":1640559600.0,"open":169.81,"close_last":171.68,"volume":2726288.0,"high":172.43,"low":168.78}
{"date":1640214000.0,"open":170.5,"close_last":171.31,"volume":4017435.0,"high":171.99,"low":166.89}
{"date":1640127600.0,"open":165.68,"close_last":169.29,"volume":4802483.0,"high":170.68,"low":162.8}
{"date":1640041200.0,"open":159.5,"close_last":165.66,"volume":6293459.0,"high":167.28,"low":158.37}
{"date":1639954800.0,"open":151.16,"close_last":157.23,"volume":4639263.0,"high":158.48,"low":151.0}
{"date":1639695600.0,"open":154.62,"close_last":157.91,"volume":24062440.0,"high":158.31,"low":149.44}
{"date":1639609200.0,"open":166.25,"close_last":156.38,"volume":9415120.0,"high":167.73,"low":153.6}
{"date":1639522800.0,"open":167.64,"close_last":168.14,"volume":6678543.0,"high":168.96,"low":160.18}
{"date":1639436400.0,"open":168.3,"close_last":167.96,"volume":5660417.0,"high":169.91,"low":164.5}
{"date":1639350000.0,"open":178.25,"close_last":171.04,"volume":7263664.0,"high":180.0,"low":168.89}
{"date":1639090800.0,"open":178.15,"close_last":180.42,"volume":3980441.0,"high":181.1,"low":175.85}
{"date":1639004400.0,"open":182.09,"close_last":181.46,"volume":3518025.0,"high":185.3,"low":179.28}
{"date":1638918000.0,"open":186.0,"close_last":186.49,"volume":4218671.0,"high":187.5,"low":182.14}
{"date":1638831600.0,"open":185.61,"close_last":183.14,"volume":6264558.0,"high":187.5,"low":182.02}
{"date":1638745200.0,"open":167.28,"close_last":180.85,"volume":9813848.0,"high":181.93,"low":162.85}
{"date":1638486000.0,"open":168.98,"close_last":166.75,"volume":6460855.0,"high":170.73,"low":162.14}
{"date":1638399600.0,"open":161.36,"close_last":169.6,"volume":5687601.0,"high":170.3,"low":160.49}
{"date":1638313200.0,"open":174.01,"close_last":163.08,"volume":7657589.0,"high":180.13,"low":162.03}
{"date":1638226800.0,"open":176.41,"close_last":172.54,"volume":10682740.0,"high":180.64,"low":170.92}
{"date":1638140400.0,"open":176.88,"close_last":180.08,"volume":5317368.0,"high":180.7,"low":175.9}
{"date":1637881200.0,"open":167.76,"close_last":173.86,"volume":6044126.0,"high":174.64,"low":167.04}
{"date":1637708400.0,"open":175.63,"close_last":179.89,"volume":4763328.0,"high":182.78,"low":175.0}
{"date":1637622000.0,"open":181.14,"close_last":178.27,"volume":6456729.0,"high":183.73,"low":175.25}
{"date":1637535600.0,"open":190.44,"close_last":181.73,"volume":12626360.0,"high":190.76,"low":176.72}
{"date":1637276400.0,"open":196.6,"close_last":196.42,"volume":8185488.0,"high":199.36,"low":190.5}
{"date":1637190000.0,"open":199.34,"close_last":204.33,"volume":4601086.0,"high":205.0,"low":196.0}
{"date":1637103600.0,"open":207.0,"close_last":199.11,"volume":6383375.0,"high":212.58,"low":198.4}
{"date":1637017200.0,"open":205.59,"close_last":207.04,"volume":4431316.0,"high":209.93,"low":203.47}
{"date":1636930800.0,"open":206.2,"close_last":207.21,"volume":7479309.0,"high":209.24,"low":204.16}
{"date":1636671600.0,"open":192.47,"close_last":206.54,"volume":12057830.0,"high":208.16,"low":192.06}
{"date":1636585200.0,"open":195.2,"close_last":191.61,"volume":5899031.0,"high":197.93,"low":190.77}
{"date":1636498800.0,"open":190.23,"close_last":192.22,"volume":6704083.0,"high":195.0,"low":189.28}
{"date":1636412400.0,"open":201.44,"close_last":194.68,"volume":9056091.0,"high":201.5,"low":187.5}
{"date":1636326000.0,"open":203.35,"close_last":200.32,"volume":12855320.0,"high":211.34,"low":199.75}
{"date":1636066800.0,"open":186.15,"close_last":201.62,"volume":27330520.0,"high":203.3,"low":185.94}
{"date":1635980400.0,"open":175.95,"close_last":178.45,"volume":9664613.0,"high":179.44,"low":173.96}
{"date":1635894000.0,"open":171.89,"close_last":172.87,"volume":2827068.0,"high":173.75,"low":170.93}
{"date":1635807600.0,"open":174.95,"close_last":172.87,"volume":3292058.0,"high":175.3,"low":170.58}
{"date":1635721200.0,"open":170.5,"close_last":174.6,"volume":4401097.0,"high":175.44,"low":170.5}
{"date":1635458400.0,"open":171.39,"close_last":170.66,"volume":2294417.0,"high":171.39,"low":168.85}
{"date":1635372000.0,"open":170.2,"close_last":171.7,"volume":2143659.0,"high":171.85,"low":168.71}
{"date":1635285600.0,"open":170.74,"close_last":169.1,"volume":3009842.0,"high":172.65,"low":168.88}
{"date":1635199200.0,"open":170.4,"close_last":171.14,"volume":2937893.0,"high":172.0,"low":167.9}
{"date":1635112800.0,"open":166.69,"close_last":169.24,"volume":2620794.0,"high":170.33,"low":166.65}
{"date":1634853600.0,"open":169.3,"close_last":166.64,"volume":2985991.0,"high":169.44,"low":165.16}
{"date":1634767200.0,"open":169.07,"close_last":170.5,"volume":2889355.0,"high":171.53,"low":167.7}
{"date":1634680800.0,"open":170.06,"close_last":169.76,"volume":2687022.0,"high":171.94,"low":168.2}
{"date":1634594400.0,"open":172.57,"close_last":170.74,"volume":2776646.0,"high":172.81,"low":170.06}
{"date":1634508000.0,"open":167.5,"close_last":172.32,"volume":2793704.0,"high":172.7,"low":167.11}
{"date":1634248800.0,"open":171.9,"close_last":169.18,"volume":3592734.0,"high":172.95,"low":168.58}
{"date":1634162400.0,"open":175.24,"close_last":170.5,"volume":4145257.0,"high":176.75,"low":170.04}
{"date":1634076000.0,"open":173.0,"close_last":173.58,"volume":3523610.0,"high":175.19,"low":171.8}
{"date":1633989600.0,"open":172.69,"close_last":172.75,"volume":6028098.0,"high":175.9,"low":171.23}
{"date":1633903200.0,"open":170.0,"close_last":166.67,"volume":2046310.0,"high":171.54,"low":166.63}
{"date":1633644000.0,"open":170.1,"close_last":169.97,"volume":2265114.0,"high":174.1,"low":169.48}
{"date":1633557600.0,"open":170.0,"close_last":169.6,"volume":2119612.0,"high":171.27,"low":168.6}
{"date":1633471200.0,"open":161.39,"close_last":167.25,"volume":2461482.0,"high":167.32,"low":160.63}
{"date":1633384800.0,"open":165.67,"close_last":164.74,"volume":4340100.0,"high":166.59,"low":162.43}
{"date":1633298400.0,"open":171.99,"close_last":164.5,"volume":4459382.0,"high":172.26,"low":164.03}
{"date":1633039200.0,"open":170.31,"close_last":173.01,"volume":4963044.0,"high":173.2,"low":168.55}
{"date":1632952800.0,"open":168.1,"close_last":167.75,"volume":2663690.0,"high":169.5,"low":165.71}
{"date":1632866400.0,"open":170.1,"close_last":168.07,"volume":2788740.0,"high":171.22,"low":166.55}
{"date":1632780000.0,"open":172.52,"close_last":168.58,"volume":4362803.0,"high":173.56,"low":166.9}
{"date":1632693600.0,"open":175.0,"close_last":174.26,"volume":3551430.0,"high":176.32,"low":172.02}
{"date":1632434400.0,"open":174.53,"close_last":175.88,"volume":4084868.0,"high":176.96,"low":173.61}
{"date":1632348000.0,"open":171.55,"close_last":175.13,"volume":5370786.0,"high":176.0,"low":170.5}
{"date":1632261600.0,"open":170.03,"close_last":169.96,"volume":4353595.0,"high":171.81,"low":167.37}
{"date":1632175200.0,"open":164.0,"close_last":169.29,"volume":8592501.0,"high":170.01,"low":162.96}
{"date":1632088800.0,"open":162.24,"close_last":161.64,"volume":6846832.0,"high":166.54,"low":159.45}
{"date":1631829600.0,"open":169.3,"close_last":166.59,"volume":20024680.0,"high":170.0,"low":163.61}
{"date":1631743200.0,"open":165.26,"close_last":168.15,"volume":6094825.0,"high":169.45,"low":165.04}
{"date":1631656800.0,"open":162.32,"close_last":166.37,"volume":5656017.0,"high":166.63,"low":160.49}
{"date":1631570400.0,"open":160.66,"close_last":163.3,"volume":4655503.0,"high":164.7,"low":159.41}
{"date":1631484000.0,"open":160.25,"close_last":160.32,"volume":7520949.0,"high":162.99,"low":154.79}
{"date":1631224800.0,"open":166.95,"close_last":165.2,"volume":3985251.0,"high":168.24,"low":165.01}
{"date":1631138400.0,"open":163.0,"close_last":166.0,"volume":5935754.0,"high":166.97,"low":160.83}
{"date":1631052000.0,"open":163.23,"close_last":163.93,"volume":5866501.0,"high":166.55,"low":161.6}
{"date":1630965600.0,"open":159.72,"close_last":165.0,"volume":11017030.0,"high":165.74,"low":159.55}
{"date":1630620000.0,"open":158.05,"close_last":158.0,"volume":4460935.0,"high":160.64,"low":157.2}
{"date":1630533600.0,"open":156.5,"close_last":157.2,"volume":3302257.0,"high":159.46,"low":156.5}
{"date":1630447200.0,"open":154.84,"close_last":156.59,"volume":4324746.0,"high":158.64,"low":154.29}
{"date":1630360800.0,"open":155.94,"close_last":154.99,"volume":7403951.0,"high":158.15,"low":153.58}
{"date":1630274400.0,"open":154.41,"close_last":156.02,"volume":3968745.0,"high":157.49,"low":151.92}
{"date":1630015200.0,"open":152.25,"close_last":154.18,"volume":4818820.0,"high":156.44,"low":151.45}
{"date":1629928800.0,"open":159.34,"close_last":152.73,"volume":7242951.0,"high":159.5,"low":151.45}
{"date":1629842400.0,"open":158.76,"close_last":160.35,"volume":7267704.0,"high":163.06,"low":158.0}
{"date":1629756000.0,"open":147.0,"close_last":161.42,"volume":22096780.0,"high":161.98,"low":146.5}
{"date":1629669600.0,"open":144.9,"close_last":146.79,"volume":4727431.0,"high":147.63,"low":144.15}
{"date":1629410400.0,"open":142.0,"close_last":143.7,"volume":2996182.0,"high":143.95,"low":141.5}
{"date":1629324000.0,"open":143.79,"close_last":142.65,"volume":4732393.0,"high":145.28,"low":141.92}
{"date":1629237600.0,"open":144.02,"close_last":146.74,"volume":5190073.0,"high":148.68,"low":141.7}
{"date":1629151200.0,"open":145.0,"close_last":143.9,"volume":7855110.0,"high":148.2,"low":143.58}
{"date":1629064800.0,"open":151.99,"close_last":148.57,"volume":7720442.0,"high":152.03,"low":144.9}
{"date":1628805600.0,"open":146.66,"close_last":152.76,"volume":16789080.0,"high":152.76,"low":144.51}
{"date":1628719200.0,"open":148.86,"close_last":151.15,"volume":8925109.0,"high":151.68,"low":146.55}
{"date":1628632800.0,"open":147.54,"close_last":148.16,"volume":6717728.0,"high":149.28,"low":145.16}
{"date":1628546400.0,"open":149.37,"close_last":147.95,"volume":5149830.0,"high":150.76,"low":147.85}
{"date":1628460000.0,"open":148.74,"close_last":149.44,"volume":5541924.0,"high":151.0,"low":148.7}
{"date":1628200800.0,"open":148.99,"close_last":149.99,"volume":4043474.0,"high":150.19,"low":147.55}
{"date":1628114400.0,"open":146.67,"close_last":150.32,"volume":4737513.0,"high":150.41,"low":146.4}
{"date":1628028000.0,"open":145.1,"close_last":147.4,"volume":4631430.0,"high":147.46,"low":145.01}
{"date":1627941600.0,"open":147.73,"close_last":145.65,"volume":5491010.0,"high":147.79,"low":143.28}
{"date":1627855200.0,"open":143.85,"close_last":145.49,"volume":4522437.0,"high":146.27,"low":143.4}
{"date":1627596000.0,"open":141.75,"close_last":144.01,"volume":4167130.0,"high":144.69,"low":141.74}
{"date":1627509600.0,"open":143.65,"close_last":143.47,"volume":5005450.0,"high":145.0,"low":141.71}
{"date":1627423200.0,"open":141.31,"close_last":143.3,"volume":4466785.0,"high":143.73,"low":141.03}
{"date":1627336800.0,"open":141.26,"close_last":141.58,"volume":5113147.0,"high":142.52,"low":138.31}
{"date":1627250400.0,"open":139.13,"close_last":142.0,"volume":6489516.0,"high":142.19,"low":137.2}
{"date":1626991200.0,"open":139.8,"close_last":138.73,"volume":2811110.0,"high":140.0,"low":137.41}
{"date":1626904800.0,"open":141.29,"close_last":139.47,"volume":4628360.0,"high":141.29,"low":137.66}
{"date":1626818400.0,"open":136.71,"close_last":139.25,"volume":5269631.0,"high":140.15,"low":135.73}
{"date":1626732000.0,"open":132.75,"close_last":136.09,"volume":6274608.0,"high":137.44,"low":131.7}
{"date":1626645600.0,"open":131.36,"close_last":131.88,"volume":7215671.0,"high":133.77,"low":130.31}
{"date":1626386400.0,"open":139.69,"close_last":134.31,"volume":6094631.0,"high":139.79,"low":133.51}
{"date":1626300000.0,"open":139.18,"close_last":137.5,"volume":6576068.0,"high":140.52,"low":136.54}
{"date":1626213600.0,"open":143.86,"close_last":139.09,"volume":8545476.0,"high":144.2,"low":139.04}
{"date":1626127200.0,"open":147.7,"close_last":143.41,"volume":5871457.0,"high":147.7,"low":143.0}
{"date":1626040800.0,"open":148.99,"close_last":146.69,"volume":3276273.0,"high":150.42,"low":146.01}
{"date":1625781600.0,"open":143.3,"close_last":149.64,"volume":7065139.0,"high":150.26,"low":143.3}
{"date":1625695200.0,"open":140.43,"close_last":142.53,"volume":4827157.0,"high":143.73,"low":139.53}
{"date":1625608800.0,"open":148.15,"close_last":143.72,"volume":5650921.0,"high":148.94,"low":143.6}
{"date":1625522400.0,"open":150.08,"close_last":148.37,"volume":5069422.0,"high":152.8,"low":147.81}
{"date":1625176800.0,"open":153.31,"close_last":150.23,"volume":4844712.0,"high":154.95,"low":149.56}
{"date":1625090400.0,"open":154.5,"close_last":153.08,"volume":9793859.0,"high":157.41,"low":151.41}
{"date":1625004000.0,"open":145.55,"close_last":153.14,"volume":9798633.0,"high":154.09,"low":144.25}
{"date":1624917600.0,"open":149.75,"close_last":146.08,"volume":7478999.0,"high":149.94,"low":145.77}
{"date":1624831200.0,"open":148.62,"close_last":149.94,"volume":6450955.0,"high":150.93,"low":147.08}
{"date":1624572000.0,"open":151.23,"close_last":149.67,"volume":6452449.0,"high":153.17,"low":149.28}
{"date":1624485600.0,"open":152.67,"close_last":150.73,"volume":8173384.0,"high":153.63,"low":149.86}
{"date":1624399200.0,"open":149.76,"close_last":151.58,"volume":9335718.0,"high":154.59,"low":147.8}
{"date":1624312800.0,"open":149.75,"close_last":149.68,"volume":5790390.0,"high":151.65,"low":148.4}
{"date":1624226400.0,"open":152.52,"close_last":149.7,"volume":8040208.0,"high":152.61,"low":145.83}
{"date":1623967200.0,"open":150.38,"close_last":152.52,"volume":11628920.0,"high":154.8,"low":149.4}
{"date":1623880800.0,"open":148.99,"close_last":150.7,"volume":8171295.0,"high":152.29,"low":148.61}
{"date":1623794400.0,"open":150.95,"close_last":149.15,"volume":9632778.0,"high":152.35,"low":146.92}
{"date":1623708000.0,"open":149.2,"close_last":151.78,"volume":12007680.0,"high":153.74,"low":148.84}
{"date":1623621600.0,"open":149.25,"close_last":149.21,"volume":6107480.0,"high":149.6,"low":146.85}
{"date":1623362400.0,"open":145.87,"close_last":148.44,"volume":4819914.0,"high":148.95,"low":145.2}
{"date":1623276000.0,"open":142.15,"close_last":146.12,"volume":9482482.0,"high":147.45,"low":141.04}
{"date":1623189600.0,"open":148.57,"close_last":144.85,"volume":5606457.0,"high":149.36,"low":144.46}
{"date":1623103200.0,"open":150.6,"close_last":147.01,"volume":7125810.0,"high":150.75,"low":145.8}
{"date":1623016800.0,"open":150.96,"close_last":148.97,"volume":7780222.0,"high":150.96,"low":146.4}
{"date":1622757600.0,"open":145.83,"close_last":150.73,"volume":8534867.0,"high":151.57,"low":145.0}
{"date":1622671200.0,"open":149.55,"close_last":144.19,"volume":11083340.0,"high":151.12,"low":143.8}
{"date":1622584800.0,"open":145.35,"close_last":151.0,"volume":16245120.0,"high":152.7,"low":144.4}
{"date":1622498400.0,"open":143.89,"close_last":144.31,"volume":16552090.0,"high":146.09,"low":141.59}
{"date":1622152800.0,"open":144.76,"close_last":140.4,"volume":12000560.0,"high":145.0,"low":140.25}
{"date":1622066400.0,"open":135.07,"close_last":143.17,"volume":21270190.0,"high":143.82,"low":134.5}
{"date":1621980000.0,"open":134.94,"close_last":134.75,"volume":8179216.0,"high":135.76,"low":133.72}
{"date":1621893600.0,"open":137.4,"close_last":133.99,"volume":10435840.0,"high":137.85,"low":133.56}
{"date":1621807200.0,"open":135.5,"close_last":135.91,"volume":8543614.0,"high":137.98,"low":134.39}
{"date":1621548000.0,"open":136.55,"close_last":134.71,"volume":10056480.0,"high":137.17,"low":132.88}
{"date":1621461600.0,"open":138.84,"close_last":136.2,"volume":8903573.0,"high":138.89,"low":135.65}
{"date":1621375200.0,"open":129.95,"close_last":138.19,"volume":15565540.0,"high":138.38,"low":129.71}
{"date":1621288800.0,"open":134.0,"close_last":135.02,"volume":18555650.0,"high":138.4,"low":131.49}
{"date":1621202400.0,"open":137.16,"close_last":132.5,"volume":39715020.0,"high":137.79,"low":130.25}
{"date":1620943200.0,"open":137.68,"close_last":141.2,"volume":20325380.0,"high":142.25,"low":131.67}
{"date":1620856800.0,"open":142.25,"close_last":135.75,"volume":13005370.0,"high":142.33,"low":131.28}
{"date":1620770400.0,"open":140.9,"close_last":140.25,"volume":5307514.0,"high":144.77,"low":138.75}
{"date":1620684000.0,"open":139.1,"close_last":142.73,"volume":8257386.0,"high":144.35,"low":136.01}
{"date":1620597600.0,"open":150.28,"close_last":146.73,"volume":5827152.0,"high":150.5,"low":144.52}
{"date":1620338400.0,"open":156.5,"close_last":151.21,"volume":7133990.0,"high":157.05,"low":148.78}
{"date":1620252000.0,"open":161.91,"close_last":153.64,"volume":8528976.0,"high":162.11,"low":150.7}
{"date":1620165600.0,"open":169.3,"close_last":162.33,"volume":3590067.0,"high":170.18,"low":162.12}
{"date":1620079200.0,"open":167.02,"close_last":168.9,"volume":4658011.0,"high":169.04,"low":161.96}
{"date":1619992800.0,"open":173.19,"close_last":168.11,"volume":3149738.0,"high":173.44,"low":167.8}
{"date":1619733600.0,"open":173.0,"close_last":172.71,"volume":3579957.0,"high":176.45,"low":172.01}
{"date":1619647200.0,"open":182.75,"close_last":177.68,"volume":3116021.0,"high":183.22,"low":173.35}
{"date":1619560800.0,"open":174.44,"close_last":180.0,"volume":2409708.0,"high":181.67,"low":173.35}
{"date":1619474400.0,"open":176.17,"close_last":177.94,"volume":2882972.0,"high":179.61,"low":174.8}
{"date":1619388000.0,"open":175.21,"close_last":174.88,"volume":2549403.0,"high":176.03,"low":171.07}
{"date":1619128800.0,"open":172.92,"close_last":174.25,"volume":3335128.0,"high":178.25,"low":172.0}
{"date":1619042400.0,"open":168.49,"close_last":170.71,"volume":3856499.0,"high":176.92,"low":168.43}
{"date":1618956000.0,"open":168.09,"close_last":167.07,"volume":3878608.0,"high":170.32,"low":164.12}
{"date":1618869600.0,"open":173.18,"close_last":169.57,"volume":4574999.0,"high":175.0,"low":165.52}
{"date":1618783200.0,"open":177.32,"close_last":174.58,"volume":3125736.0,"high":178.72,"low":171.5}
{"date":1618524000.0,"open":176.01,"close_last":178.69,"volume":3058294.0,"high":179.51,"low":172.94}
{"date":1618437600.0,"open":177.0,"close_last":175.35,"volume":2894865.0,"high":178.24,"low":174.25}
{"date":1618351200.0,"open":179.5,"close_last":176.43,"volume":2938566.0,"high":181.47,"low":175.31}
{"date":1618264800.0,"open":175.27,"close_last":177.95,"volume":3573584.0,"high":178.61,"low":172.14}
{"date":1618178400.0,"open":179.68,"close_last":176.49,"volume":2619833.0,"high":181.49,"low":176.25}
{"date":1617919200.0,"open":179.62,"close_last":179.5,"volume":2910167.0,"high":182.46,"low":177.25}
{"date":1617832800.0,"open":181.65,"close_last":180.18,"volume":2625274.0,"high":183.9,"low":179.3}
{"date":1617746400.0,"open":189.38,"close_last":179.94,"volume":6663462.0,"high":190.62,"low":179.47}
{"date":1617660000.0,"open":188.7,"close_last":190.03,"volume":3565634.0,"high":194.48,"low":187.52}
{"date":1617573600.0,"open":191.66,"close_last":186.69,"volume":2591425.0,"high":192.1,"low":185.81}
{"date":1617228000.0,"open":192.5,"close_last":188.24,"volume":2921447.0,"high":193.99,"low":185.37}
{"date":1617141600.0,"open":185.43,"close_last":187.94,"volume":3079510.0,"high":192.28,"low":185.13}
{"date":1617055200.0,"open":182.35,"close_last":183.1,"volume":2903262.0,"high":185.23,"low":178.38}
{"date":1616968800.0,"open":175.36,"close_last":182.5,"volume":4508821.0,"high":185.46,"low":173.5}
{"date":1616713200.0,"open":178.42,"close_last":174.4,"volume":3562912.0,"high":181.0,"low":168.0}
{"date":1616626800.0,"open":173.1,"close_last":176.16,"volume":5264100.0,"high":179.54,"low":170.5}
{"date":1616540400.0,"open":189.0,"close_last":178.85,"volume":3756097.0,"high":189.78,"low":178.51}
{"date":1616454000.0,"open":195.5,"close_last":187.14,"volume":3460590.0,"high":196.75,"low":185.74}
{"date":1616367600.0,"open":196.85,"close_last":195.0,"volume":3740448.0,"high":203.3,"low":194.71}
{"date":1616108400.0,"open":193.01,"close_last":194.39,"volume":4444583.0,"high":196.49,"low":187.81}
{"date":1616022000.0,"open":196.8,"close_last":191.45,"volume":3729507.0,"high":199.9,"low":190.68}
{"date":1615935600.0,"open":195.63,"close_last":201.36,"volume":3781866.0,"high":203.46,"low":194.44}
{"date":1615849200.0,"open":209.11,"close_last":200.01,"volume":4605572.0,"high":215.49,"low":198.18}
{"date":1615762800.0,"open":209.54,"close_last":209.99,"volume":4337470.0,"high":213.74,"low":203.81}
{"date":1615503600.0,"open":196.27,"close_last":206.74,"volume":5556463.0,"high":208.7,"low":192.2}
{"date":1615417200.0,"open":189.9,"close_last":197.87,"volume":6031244.0,"high":201.0,"low":188.5}
{"date":1615330800.0,"open":184.57,"close_last":183.79,"volume":6145645.0,"high":191.0,"low":181.55}
{"date":1615244400.0,"open":184.99,"close_last":183.11,"volume":6079925.0,"high":189.46,"low":180.72}
{"date":1615158000.0,"open":179.99,"close_last":180.81,"volume":4988473.0,"high":186.4,"low":177.03}
{"date":1614898800.0,"open":182.52,"close_last":179.81,"volume":8788544.0,"high":183.5,"low":161.9}
{"date":1614812400.0,"open":178.64,"close_last":180.23,"volume":9993671.0,"high":183.9,"low":170.87}
{"date":1614726000.0,"open":186.97,"close_last":180.4,"volume":10592930.0,"high":188.48,"low":178.8}
{"date":1614639600.0,"open":195.63,"close_last":189.9,"volume":9144947.0,"high":200.0,"low":188.5}
{"date":1614553200.0,"open":195.82,"close_last":196.42,"volume":15798530.0,"high":199.69,"low":192.62}
{"date":1614294000.0,"open":194.18,"close_last":206.35,"volume":19368610.0,"high":214.1,"low":185.75}
{"date":1614207600.0,"open":197.41,"close_last":182.06,"volume":11568490.0,"high":199.8,"low":180.0}
{"date":1614121200.0,"open":190.98,"close_last":200.2,"volume":5983538.0,"high":208.15,"low":189.0}
{"date":1614034800.0,"open":189.0,"close_last":187.59,"volume":5902404.0,"high":191.67,"low":175.0}
{"date":1613948400.0,"open":200.7,"close_last":195.34,"volume":3674223.0,"high":205.0,"low":193.5}
{"date":1613689200.0,"open":203.95,"close_last":201.07,"volume":2605751.0,"high":205.55,"low":200.18}
{"date":1613602800.0,"open":199.01,"close_last":198.04,"volume":2791419.0,"high":200.36,"low":192.17}
{"date":1613516400.0,"open":207.05,"close_last":201.96,"volume":4090619.0,"high":208.77,"low":196.02}
{"date":1613430000.0,"open":216.24,"close_last":209.86,"volume":3487929.0,"high":218.78,"low":209.09}
{"date":1613084400.0,"open":214.46,"close_last":212.68,"volume":3041744.0,"high":216.94,"low":209.0}
{"date":1612998000.0,"open":213.5,"close_last":216.84,"volume":3595183.0,"high":219.94,"low":207.0}
{"date":1612911600.0,"open":205.48,"close_last":211.66,"volume":5257239.0,"high":214.72,"low":202.1}
{"date":1612825200.0,"open":199.2,"close_last":199.88,"volume":4725841.0,"high":209.22,"low":196.16}
{"date":1612738800.0,"open":199.93,"close_last":200.43,"volume":3492593.0,"high":201.96,"low":191.5}
{"date":1612479600.0,"open":197.0,"close_last":195.31,"volume":2869659.0,"high":197.25,"low":190.25}
{"date":1612393200.0,"open":187.07,"close_last":195.8,"volume":3637039.0,"high":195.99,"low":186.19}
{"date":1612306800.0,"open":181.98,"close_last":185.72,"volume":4168965.0,"high":190.9,"low":180.0}
{"date":1612220400.0,"open":183.22,"close_last":179.17,"volume":4413624.0,"high":186.48,"low":177.11}
{"date":1612134000.0,"open":187.48,"close_last":180.44,"volume":3877389.0,"high":188.82,"low":179.74}
{"date":1611874800.0,"open":190.71,"close_last":183.63,"volume":4529815.0,"high":193.5,"low":179.31}
{"date":1611788400.0,"open":202.6,"close_last":187.37,"volume":7077661.0,"high":212.84,"low":187.05}
{"date":1611702000.0,"open":187.64,"close_last":201.25,"volume":11019790.0,"high":216.0,"low":185.5}
{"date":1611615600.0,"open":180.0,"close_last":192.74,"volume":6460904.0,"high":193.0,"low":177.3}
{"date":1611529200.0,"open":186.05,"close_last":177.53,"volume":7472859.0,"high":192.47,"low":170.03}
{"date":1611270000.0,"open":178.09,"close_last":181.87,"volume":7136811.0,"high":185.31,"low":175.19}
{"date":1611183600.0,"open":164.99,"close_last":180.4,"volume":17618430.0,"high":183.47,"low":155.33}
{"date":1611097200.0,"open":176.01,"close_last":161.83,"volume":8517416.0,"high":176.31,"low":161.0}
{"date":1611010800.0,"open":173.0,"close_last":173.69,"volume":4685415.0,"high":178.6,"low":166.6}
{"date":1610665200.0,"open":184.58,"close_last":169.27,"volume":8575682.0,"high":186.0,"low":164.86}
{"date":1610578800.0,"open":175.54,"close_last":180.5,"volume":9926539.0,"high":187.42,"low":174.98}
{"date":1610492400.0,"open":160.81,"close_last":169.99,"volume":12529710.0,"high":178.62,"low":159.35}
{"date":1610406000.0,"open":148.08,"close_last":160.8,"volume":8145892.0,"high":163.88,"low":143.61}
{"date":1610319600.0,"open":147.99,"close_last":148.13,"volume":2801867.0,"high":150.5,"low":144.02}
{"date":1610060400.0,"open":153.45,"close_last":149.77,"volume":4615625.0,"high":155.54,"low":147.25}
{"date":1609974000.0,"open":146.37,"close_last":151.27,"volume":4482769.0,"high":154.42,"low":145.26}
{"date":1609887600.0,"open":145.75,"close_last":142.77,"volume":4213936.0,"high":148.35,"low":141.11}
{"date":1609801200.0,"open":138.28,"close_last":148.3,"volume":5974246.0,"high":149.0,"low":137.25}
{"date":1609714800.0,"open":150.99,"close_last":139.15,"volume":6409884.0,"high":151.01,"low":137.0}
{"date":1609369200.0,"open":146.9,"close_last":146.8,"volume":2795813.0,"high":147.89,"low":144.51}
{"date":1609282800.0,"open":151.34,"close_last":148.43,"volume":3462445.0,"high":152.81,"low":145.6}
{"date":1609196400.0,"open":150.0,"close_last":150.0,"volume":5402266.0,"high":151.65,"low":143.12}
{"date":1609110000.0,"open":158.6,"close_last":149.0,"volume":6229179.0,"high":163.64,"low":147.52}
{"date":1608764400.0,"open":159.16,"close_last":154.84,"volume":3621360.0,"high":162.79,"low":154.11}
{"date":1608678000.0,"open":162.81,"close_last":158.01,"volume":5852486.0,"high":168.25,"low":155.5}
{"date":1608591600.0,"open":170.0,"close_last":163.19,"volume":9886633.0,"high":174.97,"low":161.05}
{"date":1608505200.0,"open":155.31,"close_last":163.02,"volume":17788120.0,"high":172.0,"low":145.11}
{"date":1608246000.0,"open":150.45,"close_last":157.3,"volume":15954240.0,"high":159.0,"low":150.3}
{"date":1608159600.0,"open":143.0,"close_last":147.05,"volume":15054730.0,"high":152.45,"low":142.67}
{"date":1608073200.0,"open":125.83,"close_last":137.99,"volume":20409550.0,"high":142.0,"low":124.91}
{"date":1607986800.0,"open":126.69,"close_last":124.8,"volume":10914430.0,"high":127.6,"low":121.5}
{"date":1607900400.0,"open":135.0,"close_last":130.0,"volume":16966090.0,"high":135.3,"low":125.16}
{"date":1607641200.0,"open":146.55,"close_last":139.25,"volume":26980830.0,"high":151.5,"low":135.1}
{"date":1607554800.0,"open":146.0,"close_last":144.71,"volume":70447540.0,"high":165.0,"low":141.25}