{"Date": "11/14/2024", "Close/Last": "2572.90", "Volume": "252592", "Open": "2578.10", "High": "2585.80", "Low": "2541.50"}
{"Date": "11/13/2024", "Close/Last": "2586.50", "Volume": "235997", "Open": "2604.70", "High": "2625.00", "Low": "2578.10"}
{"Date": "11/12/2024", "Close/Last": "2606.30", "Volume": "253879", "Open": "2625.70", "High": "2633.40", "Low": "2595.70"}
{"Date": "11/11/2024", "Close/Last": "2617.70", "Volume": "254816", "Open": "2692.10", "High": "2693.40", "Low": "2617.10"}
{"Date": "11/08/2024", "Close/Last": "2694.80", "Volume": "208112", "Open": "2713.60", "High": "2717.80", "Low": "2687.30"}
{"Date": "11/07/2024", "Close/Last": "2705.80", "Volume": "265454", "Open": "2667.70", "High": "2718.30", "Low": "2650.30"}
{"Date": "11/06/2024", "Close/Last": "2676.30", "Volume": "350399", "Open": "2752.60", "High": "2758.80", "Low": "2660.70"}
{"Date": "11/05/2024", "Close/Last": "2749.70", "Volume": "145690", "Open": "2746.00", "High": "2759.50", "Low": "2733.40"}
{"Date": "11/04/2024", "Close/Last": "2746.20", "Volume": "137372", "Open": "2743.50", "High": "2757.50", "Low": "2739.40"}
{"Date": "11/01/2024", "Close/Last": "2749.20", "Volume": "170233", "Open": "2754.00", "High": "2772.40", "Low": "2742.60"}
{"Date": "10/31/2024", "Close/Last": "2749.30", "Volume": "227901", "Open": "2799.10", "High": "2801.20", "Low": "2741.80"}
{"Date": "10/30/2024", "Close/Last": "2800.80", "Volume": "182180", "Open": "2786.90", "High": "2801.80", "Low": "2782.40"}
{"Date": "10/29/2024", "Close/Last": "2781.10", "Volume": "196899", "Open": "2754.30", "High": "2787.70", "Low": "2752.00"}
{"Date": "10/28/2024", "Close/Last": "2755.90", "Volume": "155401", "Open": "2749.20", "High": "2758.30", "Low": "2736.90"}
{"Date": "10/25/2024", "Close/Last": "2754.60", "Volume": "143550", "Open": "2748.60", "High": "2760.90", "Low": "2729.10"}
{"Date": "10/24/2024", "Close/Last": "2748.90", "Volume": "160643", "Open": "2729.20", "High": "2756.30", "Low": "2728.70"}
{"Date": "10/23/2024", "Close/Last": "2729.40", "Volume": "203291", "Open": "2762.60", "High": "2772.60", "Low": "2722.10"}
{"Date": "10/22/2024", "Close/Last": "2759.80", "Volume": "165109", "Open": "2734.70", "High": "2763.30", "Low": "2733.50"}
{"Date": "10/21/2024", "Close/Last": "2738.90", "Volume": "202418", "Open": "2736.30", "High": "2755.40", "Low": "2728.50"}
{"Date": "10/18/2024", "Close/Last": "2730.00", "Volume": "171111", "Open": "2707.80", "High": "2737.80", "Low": "2707.30"}
{"Date": "10/17/2024", "Close/Last": "2707.50", "Volume": "174844", "Open": "2690.40", "High": "2712.70", "Low": "2688.20"}
{"Date": "10/16/2024", "Close/Last": "2691.30", "Volume": "151576", "Open": "2679.50", "High": "2702.50", "Low": "2674.90"}
{"Date": "10/15/2024", "Close/Last": "2678.90", "Volume": "154633", "Open": "2663.50", "High": "2685.90", "Low": "2654.40"}
{"Date": "10/14/2024", "Close/Last": "2665.60", "Volume": "121498", "Open": "2673.10", "High": "2684.20", "Low": "2660.00"}
{"Date": "10/11/2024", "Close/Last": "2676.30", "Volume": "162627", "Open": "2647.40", "High": "2679.00", "Low": "2645.30"}
{"Date": "10/10/2024", "Close/Last": "2639.30", "Volume": "190966", "Open": "2625.80", "High": "2648.90", "Low": "2618.80"}
{"Date": "10/09/2024", "Close/Last": "2626.00", "Volume": "138813", "Open": "2640.70", "High": "2642.90", "Low": "2622.80"}
{"Date": "10/08/2024", "Close/Last": "2635.40", "Volume": "224971", "Open": "2662.80", "High": "2672.40", "Low": "2623.40"}
{"Date": "10/07/2024", "Close/Last": "2666.00", "Volume": "126658", "Open": "2671.70", "High": "2679.20", "Low": "2657.30"}
{"Date": "10/04/2024", "Close/Last": "2667.80", "Volume": "188619", "Open": "2675.70", "High": "2690.60", "Low": "2651.60"}
{"Date": "10/03/2024", "Close/Last": "2679.20", "Volume": "134493", "Open": "2679.90", "High": "2683.40", "Low": "2657.80"}
{"Date": "10/02/2024", "Close/Last": "2669.70", "Volume": "125102", "Open": "2684.60", "High": "2684.80", "Low": "2662.10"}
{"Date": "10/01/2024", "Close/Last": "2690.30", "Volume": "195300", "Open": "2656.10", "High": "2694.70", "Low": "2653.80"}
{"Date": "09/30/2024", "Close/Last": "2659.40", "Volume": "156956", "Open": "2680.50", "High": "2687.70", "Low": "2646.20"}
{"Date": "09/27/2024", "Close/Last": "2668.10", "Volume": "185803", "Open": "2695.10", "High": "2696.90", "Low": "2665.30"}
{"Date": "09/26/2024", "Close/Last": "2694.90", "Volume": "209124", "Open": "2681.20", "High": "2708.70", "Low": "2677.50"}
{"Date": "09/25/2024", "Close/Last": "2684.70", "Volume": "181801", "Open": "2682.80", "High": "2694.90", "Low": "2673.40"}
{"Date": "09/24/2024", "Close/Last": "2677.00", "Volume": "207439", "Open": "2653.30", "High": "2689.40", "Low": "2647.10"}
{"Date": "09/23/2024", "Close/Last": "2652.50", "Volume": "160273", "Open": "2646.20", "High": "2659.80", "Low": "2638.60"}
{"Date": "09/20/2024", "Close/Last": "2646.20", "Volume": "197961", "Open": "2611.20", "High": "2651.00", "Low": "2608.70"}
{"Date": "09/19/2024", "Close/Last": "2614.60", "Volume": "196325", "Open": "2585.10", "High": "2620.50", "Low": "2575.30"}
{"Date": "09/18/2024", "Close/Last": "2598.60", "Volume": "227043", "Open": "2596.00", "High": "2627.20", "Low": "2572.50"}
{"Date": "09/17/2024", "Close/Last": "2592.40", "Volume": "153481", "Open": "2609.80", "High": "2613.70", "Low": "2587.30"}
{"Date": "09/16/2024", "Close/Last": "2608.90", "Volume": "118313", "Open": "2608.00", "High": "2617.40", "Low": "2602.50"}
{"Date": "09/13/2024", "Close/Last": "2610.70", "Volume": "163235", "Open": "2587.50", "High": "2614.60", "Low": "2585.00"}
{"Date": "09/12/2024", "Close/Last": "2580.60", "Volume": "221861", "Open": "2540.60", "High": "2588.50", "Low": "2538.70"}
{"Date": "09/11/2024", "Close/Last": "2542.40", "Volume": "188696", "Open": "2545.70", "High": "2558.00", "Low": "2529.00"}
{"Date": "09/10/2024", "Close/Last": "2543.10", "Volume": "151204", "Open": "2536.00", "High": "2547.50", "Low": "2528.90"}
{"Date": "09/09/2024", "Close/Last": "2532.70", "Volume": "136610", "Open": "2526.50", "High": "2536.50", "Low": "2514.20"}
{"Date": "09/06/2024", "Close/Last": "2524.60", "Volume": "219594", "Open": "2547.10", "High": "2559.80", "Low": "2513.90"}
{"Date": "09/05/2024", "Close/Last": "2543.10", "Volume": "145612", "Open": "2526.40", "High": "2554.00", "Low": "2523.70"}
{"Date": "09/04/2024", "Close/Last": "2526.00", "Volume": "160819", "Open": "2524.60", "High": "2531.50", "Low": "2502.70"}
{"Date": "09/03/2024", "Close/Last": "2523.00", "Volume": "264201", "Open": "2536.00", "High": "2539.50", "Low": "2504.40"}
{"Date": "08/30/2024", "Close/Last": "2527.60", "Volume": "167403", "Open": "2553.60", "High": "2560.10", "Low": "2526.60"}
{"Date": "08/29/2024", "Close/Last": "2560.30", "Volume": "154072", "Open": "2539.20", "High": "2562.20", "Low": "2536.50"}
{"Date": "08/28/2024", "Close/Last": "2537.80", "Volume": "158280", "Open": "2559.80", "High": "2564.30", "Low": "2527.80"}
{"Date": "08/27/2024", "Close/Last": "2552.90", "Volume": "143415", "Open": "2553.80", "High": "2561.40", "Low": "2538.50"}
{"Date": "08/26/2024", "Close/Last": "2555.20", "Volume": "124969", "Open": "2545.10", "High": "2563.20", "Low": "2544.00"}
{"Date": "08/23/2024", "Close/Last": "2546.30", "Volume": "160460", "Open": "2521.10", "High": "2554.50", "Low": "2519.80"}
{"Date": "08/22/2024", "Close/Last": "2516.70", "Volume": "171167", "Open": "2549.90", "High": "2551.40", "Low": "2506.40"}
{"Date": "08/21/2024", "Close/Last": "2547.50", "Volume": "144854", "Open": "2552.20", "High": "2558.00", "Low": "2528.20"}
{"Date": "08/20/2024", "Close/Last": "2550.60", "Volume": "183633", "Open": "2542.40", "High": "2570.40", "Low": "2535.10"}
{"Date": "08/19/2024", "Close/Last": "2541.30", "Volume": "149610", "Open": "2549.70", "High": "2549.90", "Low": "2523.70"}
{"Date": "08/16/2024", "Close/Last": "2537.80", "Volume": "213795", "Open": "2494.40", "High": "2548.30", "Low": "2488.20"}
{"Date": "08/15/2024", "Close/Last": "2492.40", "Volume": "163715", "Open": "2486.20", "High": "2508.00", "Low": "2469.20"}
{"Date": "08/14/2024", "Close/Last": "2479.70", "Volume": "179560", "Open": "2506.30", "High": "2519.70", "Low": "2476.20"}
{"Date": "08/13/2024", "Close/Last": "2507.80", "Volume": "145935", "Open": "2512.60", "High": "2517.30", "Low": "2498.20"}
{"Date": "08/12/2024", "Close/Last": "2504.00", "Volume": "165138", "Open": "2470.10", "High": "2513.40", "Low": "2462.70"}
{"Date": "08/09/2024", "Close/Last": "2473.40", "Volume": "149537", "Open": "2467.30", "High": "2476.50", "Low": "2456.10"}
{"Date": "08/08/2024", "Close/Last": "2463.30", "Volume": "174252", "Open": "2422.80", "High": "2467.90", "Low": "2420.20"}
{"Date": "08/07/2024", "Close/Last": "2432.40", "Volume": "158358", "Open": "2432.60", "High": "2447.30", "Low": "2418.80"}
{"Date": "08/06/2024", "Close/Last": "2431.60", "Volume": "178816", "Open": "2451.70", "High": "2459.50", "Low": "2421.80"}
{"Date": "08/05/2024", "Close/Last": "2444.40", "Volume": "328857", "Open": "2490.30", "High": "2500.80", "Low": "2403.80"}
{"Date": "08/02/2024", "Close/Last": "2469.80", "Volume": "296209", "Open": "2490.80", "High": "2522.50", "Low": "2453.10"}
{"Date": "08/01/2024", "Close/Last": "2480.80", "Volume": "212926", "Open": "2493.40", "High": "2506.60", "Low": "2474.00"}
{"Date": "07/31/2024", "Close/Last": "2473.00", "Volume": "170795", "Open": "2455.60", "High": "2496.60", "Low": "2449.20"}
{"Date": "07/30/2024", "Close/Last": "2451.90", "Volume": "163735", "Open": "2429.00", "High": "2458.30", "Low": "2421.50"}
{"Date": "07/29/2024", "Close/Last": "2377.80", "Volume": "123376", "Open": "2386.90", "High": "2402.10", "Low": "2367.30"}
{"Date": "07/26/2024", "Close/Last": "2381.00", "Volume": "149096", "Open": "2363.80", "High": "2389.70", "Low": "2354.60"}
{"Date": "07/25/2024", "Close/Last": "2353.50", "Volume": "283181", "Open": "2398.10", "High": "2400.80", "Low": "2351.90"}
{"Date": "07/24/2024", "Close/Last": "2415.70", "Volume": "240326", "Open": "2410.70", "High": "2433.00", "Low": "2397.00"}
{"Date": "07/23/2024", "Close/Last": "2407.30", "Volume": "168046", "Open": "2398.00", "High": "2413.50", "Low": "2389.20"}
{"Date": "07/22/2024", "Close/Last": "2394.70", "Volume": "194208", "Open": "2403.70", "High": "2414.40", "Low": "2385.20"}
{"Date": "07/19/2024", "Close/Last": "2399.10", "Volume": "238616", "Open": "2448.00", "High": "2448.40", "Low": "2395.70"}
{"Date": "07/18/2024", "Close/Last": "2456.40", "Volume": "187647", "Open": "2462.50", "High": "2478.50", "Low": "2442.90"}
{"Date": "07/17/2024", "Close/Last": "2459.90", "Volume": "251411", "Open": "2473.20", "High": "2488.40", "Low": "2455.50"}
{"Date": "07/16/2024", "Close/Last": "2467.80", "Volume": "238864", "Open": "2427.10", "High": "2474.50", "Low": "2424.50"}
{"Date": "07/15/2024", "Close/Last": "2428.90", "Volume": "189524", "Open": "2419.30", "High": "2445.00", "Low": "2406.10"}
{"Date": "07/12/2024", "Close/Last": "2420.70", "Volume": "195572", "Open": "2421.00", "High": "2423.20", "Low": "2396.10"}
{"Date": "07/11/2024", "Close/Last": "2421.90", "Volume": "276823", "Open": "2377.40", "High": "2430.40", "Low": "2376.80"}
{"Date": "07/10/2024", "Close/Last": "2379.70", "Volume": "146403", "Open": "2371.00", "High": "2393.40", "Low": "2369.70"}
{"Date": "07/09/2024", "Close/Last": "2367.90", "Volume": "228307", "Open": "2366.50", "High": "2378.30", "Low": "2356.00"}
{"Date": "07/08/2024", "Close/Last": "2363.50", "Volume": "217362", "Open": "2396.20", "High": "2399.30", "Low": "2358.30"}
{"Date": "07/05/2024", "Close/Last": "2397.70", "Volume": "284374", "Open": "2365.80", "High": "2401.50", "Low": "2356.00"}
{"Date": "07/03/2024", "Close/Last": "2369.40", "Volume": "185930", "Open": "2338.60", "High": "2374.50", "Low": "2335.70"}
{"Date": "07/02/2024", "Close/Last": "2333.40", "Volume": "146568", "Open": "2341.60", "High": "2346.10", "Low": "2327.40"}
{"Date": "07/01/2024", "Close/Last": "2338.90", "Volume": "136861", "Open": "2336.20", "High": "2348.80", "Low": "2328.20"}
{"Date": "06/28/2024", "Close/Last": "2339.60", "Volume": "131191", "Open": "2338.60", "High": "2350.60", "Low": "2329.70"}
{"Date": "06/27/2024", "Close/Last": "2336.60", "Volume": "135784", "Open": "2309.40", "High": "2342.00", "Low": "2306.80"}
{"Date": "06/26/2024", "Close/Last": "2313.20", "Volume": "182929", "Open": "2331.80", "High": "2335.80", "Low": "2304.70"}
{"Date": "06/25/2024", "Close/Last": "2330.80", "Volume": "140179", "Open": "2346.80", "High": "2349.70", "Low": "2327.10"}
{"Date": "06/24/2024", "Close/Last": "2344.40", "Volume": "113448", "Open": "2333.50", "High": "2347.50", "Low": "2329.50"}
{"Date": "06/21/2024", "Close/Last": "2331.20", "Volume": "187501", "Open": "2373.80", "High": "2382.60", "Low": "2329.20"}
{"Date": "06/20/2024", "Close/Last": "2369.00", "Volume": "245146", "Open": "2344.20", "High": "2379.50", "Low": "2338.50"}
{"Date": "06/18/2024", "Close/Last": "2346.90", "Volume": "150209", "Open": "2333.70", "High": "2348.20", "Low": "2320.20"}
{"Date": "06/17/2024", "Close/Last": "2329.00", "Volume": "118761", "Open": "2348.50", "High": "2348.70", "Low": "2324.30"}
{"Date": "06/14/2024", "Close/Last": "2349.10", "Volume": "155486", "Open": "2319.60", "High": "2352.30", "Low": "2316.70"}
{"Date": "06/13/2024", "Close/Last": "2318.00", "Volume": "177184", "Open": "2340.90", "High": "2342.40", "Low": "2310.90"}
{"Date": "06/12/2024", "Close/Last": "2354.80", "Volume": "232497", "Open": "2334.00", "High": "2358.80", "Low": "2327.20"}
{"Date": "06/11/2024", "Close/Last": "2326.60", "Volume": "142203", "Open": "2329.50", "High": "2337.30", "Low": "2314.50"}
{"Date": "06/10/2024", "Close/Last": "2327.00", "Volume": "137332", "Open": "2311.00", "High": "2331.30", "Low": "2304.50"}
{"Date": "06/07/2024", "Close/Last": "2325.00", "Volume": "299274", "Open": "2395.70", "High": "2406.70", "Low": "2304.20"}
{"Date": "06/06/2024", "Close/Last": "2390.90", "Volume": "163317", "Open": "2375.30", "High": "2397.80", "Low": "2372.20"}
{"Date": "06/05/2024", "Close/Last": "2375.50", "Volume": "167661", "Open": "2347.10", "High": "2377.60", "Low": "2345.30"}
{"Date": "06/04/2024", "Close/Last": "2347.40", "Volume": "165859", "Open": "2371.30", "High": "2373.10", "Low": "2335.10"}
{"Date": "06/03/2024", "Close/Last": "2369.30", "Volume": "166789", "Open": "2348.00", "High": "2375.50", "Low": "2334.80"}
{"Date": "05/31/2024", "Close/Last": "2345.80", "Volume": "175833", "Open": "2364.50", "High": "2381.20", "Low": "2341.10"}
{"Date": "05/30/2024", "Close/Last": "2366.50", "Volume": "179642", "Open": "2361.00", "High": "2373.70", "Low": "2343.30"}
{"Date": "05/29/2024", "Close/Last": "2341.20", "Volume": "114728", "Open": "2362.50", "High": "2363.70", "Low": "2334.20"}
{"Date": "05/28/2024", "Close/Last": "2356.50", "Volume": "308914", "Open": "2338.00", "High": "2365.50", "Low": "2333.80"}
{"Date": "05/24/2024", "Close/Last": "2334.50", "Volume": "171919", "Open": "2330.40", "High": "2349.00", "Low": "2326.30"}
{"Date": "05/23/2024", "Close/Last": "2337.20", "Volume": "263098", "Open": "2383.00", "High": "2385.70", "Low": "2328.10"}
{"Date": "05/22/2024", "Close/Last": "2392.90", "Volume": "246229", "Open": "2425.40", "High": "2430.50", "Low": "2378.00"}
{"Date": "05/21/2024", "Close/Last": "2425.90", "Volume": "225980", "Open": "2431.50", "High": "2438.20", "Low": "2408.50"}
{"Date": "05/20/2024", "Close/Last": "2438.50", "Volume": "276267", "Open": "2422.20", "High": "2454.20", "Low": "2411.10"}
{"Date": "05/17/2024", "Close/Last": "2417.40", "Volume": "209395", "Open": "2381.40", "High": "2427.40", "Low": "2377.80"}
{"Date": "05/16/2024", "Close/Last": "2385.50", "Volume": "183138", "Open": "2391.50", "High": "2402.70", "Low": "2375.20"}
{"Date": "05/15/2024", "Close/Last": "2394.90", "Volume": "245081", "Open": "2362.90", "High": "2396.10", "Low": "2357.10"}
{"Date": "05/14/2024", "Close/Last": "2359.90", "Volume": "184159", "Open": "2342.30", "High": "2365.20", "Low": "2340.50"}
{"Date": "05/13/2024", "Close/Last": "2343.00", "Volume": "221846", "Open": "2369.10", "High": "2370.80", "Low": "2337.60"}
{"Date": "05/10/2024", "Close/Last": "2375.00", "Volume": "245997", "Open": "2353.50", "High": "2385.30", "Low": "2352.00"}
{"Date": "05/09/2024", "Close/Last": "2340.30", "Volume": "226529", "Open": "2316.50", "High": "2354.20", "Low": "2312.90"}
{"Date": "05/08/2024", "Close/Last": "2322.30", "Volume": "196159", "Open": "2322.00", "High": "2329.60", "Low": "2311.40"}
{"Date": "05/07/2024", "Close/Last": "2324.20", "Volume": "186868", "Open": "2334.80", "High": "2338.70", "Low": "2318.20"}
{"Date": "05/06/2024", "Close/Last": "2331.20", "Volume": "188984", "Open": "2312.80", "High": "2341.90", "Low": "2300.60"}
{"Date": "05/03/2024", "Close/Last": "2308.60", "Volume": "226187", "Open": "2313.50", "High": "2330.70", "Low": "2285.20"}
{"Date": "05/02/2024", "Close/Last": "2309.60", "Volume": "181818", "Open": "2329.90", "High": "2336.10", "Low": "2294.30"}
{"Date": "05/01/2024", "Close/Last": "2311.00", "Volume": "215271", "Open": "2298.20", "High": "2339.50", "Low": "2291.70"}
{"Date": "04/30/2024", "Close/Last": "2302.90", "Volume": "221866", "Open": "2347.00", "High": "2347.60", "Low": "2296.20"}
{"Date": "04/29/2024", "Close/Last": "2357.70", "Volume": "179984", "Open": "2347.60", "High": "2358.90", "Low": "2331.00"}
{"Date": "04/26/2024", "Close/Last": "2347.20", "Volume": "163124", "Open": "2344.20", "High": "2364.40", "Low": "2338.00"}
{"Date": "04/25/2024", "Close/Last": "2342.50", "Volume": "218190", "Open": "2327.40", "High": "2357.60", "Low": "2316.40"}
{"Date": "04/24/2024", "Close/Last": "2338.40", "Volume": "178250", "Open": "2335.70", "High": "2350.90", "Low": "2324.80"}
{"Date": "04/23/2024", "Close/Last": "2342.10", "Volume": "261999", "Open": "2342.30", "High": "2347.90", "Low": "2304.60"}
{"Date": "04/22/2024", "Close/Last": "2346.40", "Volume": "256123", "Open": "2403.70", "High": "2404.30", "Low": "2338.20"}
{"Date": "04/19/2024", "Close/Last": "2413.80", "Volume": "264374", "Open": "2394.00", "High": "2433.30", "Low": "2386.80"}
{"Date": "04/18/2024", "Close/Last": "2398.00", "Volume": "195493", "Open": "2377.90", "High": "2408.00", "Low": "2377.20"}
{"Date": "04/17/2024", "Close/Last": "2388.40", "Volume": "279551", "Open": "2398.00", "High": "2412.00", "Low": "2370.70"}
{"Date": "04/16/2024", "Close/Last": "2407.80", "Volume": "290700", "Open": "2399.10", "High": "2414.80", "Low": "2379.20"}
{"Date": "04/15/2024", "Close/Last": "2383.00", "Volume": "336608", "Open": "2369.40", "High": "2404.30", "Low": "2340.20"}
{"Date": "04/12/2024", "Close/Last": "2374.10", "Volume": "463075", "Open": "2389.40", "High": "2448.80", "Low": "2350.60"}
{"Date": "04/11/2024", "Close/Last": "2372.70", "Volume": "247444", "Open": "2351.70", "High": "2395.60", "Low": "2343.10"}
{"Date": "04/10/2024", "Close/Last": "2348.40", "Volume": "342343", "Open": "2372.40", "High": "2378.10", "Low": "2337.10"}
{"Date": "04/09/2024", "Close/Last": "2362.40", "Volume": "270153", "Open": "2358.10", "High": "2384.50", "Low": "2355.70"}
{"Date": "04/08/2024", "Close/Last": "2351.00", "Volume": "276104", "Open": "2343.60", "High": "2372.50", "Low": "2321.70"}
{"Date": "04/05/2024", "Close/Last": "2345.40", "Volume": "281439", "Open": "2309.50", "High": "2350.00", "Low": "2286.20"}
{"Date": "04/04/2024", "Close/Last": "2308.50", "Volume": "227956", "Open": "2321.00", "High": "2325.30", "Low": "2298.70"}
{"Date": "04/03/2024", "Close/Last": "2315.00", "Volume": "245709", "Open": "2301.70", "High": "2321.80", "Low": "2285.70"}
{"Date": "04/02/2024", "Close/Last": "2281.80", "Volume": "266558", "Open": "2272.70", "High": "2301.90", "Low": "2267.10"}
{"Date": "04/01/2024", "Close/Last": "2257.10", "Volume": "214706", "Open": "2259.20", "High": "2286.40", "Low": "2249.10"}
{"Date": "03/28/2024", "Close/Last": "2238.40", "Volume": "240035", "Open": "2215.70", "High": "2256.90", "Low": "2207.50"}
{"Date": "03/27/2024", "Close/Last": "2212.70", "Volume": "183343", "Open": "2200.50", "High": "2218.30", "Low": "2193.70"}
{"Date": "03/26/2024", "Close/Last": "2177.20", "Volume": "197985", "Open": "2173.00", "High": "2200.60", "Low": "2168.30"}
{"Date": "03/25/2024", "Close/Last": "2176.40", "Volume": "201700", "Open": "2166.60", "High": "2182.50", "Low": "2164.40"}
{"Date": "03/22/2024", "Close/Last": "2160.00", "Volume": "200525", "Open": "2183.40", "High": "2188.00", "Low": "2158.40"}
{"Date": "03/21/2024", "Close/Last": "2184.70", "Volume": "378441", "Open": "2190.20", "High": "2225.30", "Low": "2168.20"}
{"Date": "03/20/2024", "Close/Last": "2161.00", "Volume": "226302", "Open": "2161.40", "High": "2192.20", "Low": "2152.30"}
{"Date": "03/19/2024", "Close/Last": "2159.70", "Volume": "170802", "Open": "2164.00", "High": "2166.30", "Low": "2150.20"}
{"Date": "03/18/2024", "Close/Last": "2164.30", "Volume": "207164", "Open": "2159.90", "High": "2167.20", "Low": "2149.20"}
{"Date": "03/15/2024", "Close/Last": "2161.50", "Volume": "182912", "Open": "2166.20", "High": "2176.90", "Low": "2158.70"}
{"Date": "03/14/2024", "Close/Last": "2167.50", "Volume": "202253", "Open": "2179.50", "High": "2181.30", "Low": "2157.00"}
{"Date": "03/13/2024", "Close/Last": "2180.80", "Volume": "207753", "Open": "2163.60", "High": "2185.60", "Low": "2161.30"}
{"Date": "03/12/2024", "Close/Last": "2166.10", "Volume": "291892", "Open": "2189.10", "High": "2190.80", "Low": "2156.20"}
{"Date": "03/11/2024", "Close/Last": "2188.60", "Volume": "216026", "Open": "2187.60", "High": "2195.50", "Low": "2180.90"}
{"Date": "03/08/2024", "Close/Last": "2185.50", "Volume": "355568", "Open": "2166.60", "High": "2203.00", "Low": "2161.20"}
{"Date": "03/07/2024", "Close/Last": "2165.20", "Volume": "237353", "Open": "2156.70", "High": "2172.20", "Low": "2151.70"}
{"Date": "03/06/2024", "Close/Last": "2158.20", "Volume": "305992", "Open": "2136.40", "High": "2160.70", "Low": "2131.90"}
{"Date": "03/05/2024", "Close/Last": "2141.90", "Volume": "272144", "Open": "2123.30", "High": "2150.50", "Low": "2118.50"}
{"Date": "03/04/2024", "Close/Last": "2126.30", "Volume": "310812", "Open": "2091.60", "High": "2128.40", "Low": "2088.10"}
{"Date": "03/01/2024", "Close/Last": "2095.70", "Volume": "315978", "Open": "2052.80", "High": "2097.10", "Low": "2047.00"}
{"Date": "02/29/2024", "Close/Last": "2054.70", "Volume": "218122", "Open": "2043.80", "High": "2059.40", "Low": "2036.00"}
{"Date": "02/28/2024", "Close/Last": "2042.70", "Volume": "132119", "Open": "2039.70", "High": "2047.40", "Low": "2033.40"}
{"Date": "02/27/2024", "Close/Last": "2044.10", "Volume": "142302", "Open": "2041.20", "High": "2049.10", "Low": "2038.10"}
{"Date": "02/26/2024", "Close/Last": "2038.90", "Volume": "124720", "Open": "2044.20", "High": "2046.80", "Low": "2034.10"}
{"Date": "02/23/2024", "Close/Last": "2049.40", "Volume": "201845", "Open": "2034.10", "High": "2053.20", "Low": "2025.40"}
{"Date": "02/22/2024", "Close/Last": "2030.70", "Volume": "144525", "Open": "2036.50", "High": "2045.50", "Low": "2029.30"}
{"Date": "02/21/2024", "Close/Last": "2034.30", "Volume": "117615", "Open": "2036.20", "High": "2043.50", "Low": "2030.90"}
{"Date": "02/20/2024", "Close/Last": "2039.80", "Volume": "196210", "Open": "2027.70", "High": "2042.70", "Low": "2023.90"}
{"Date": "02/16/2024", "Close/Last": "2024.10", "Volume": "155539", "Open": "2016.10", "High": "2027.20", "Low": "2006.60"}
{"Date": "02/15/2024", "Close/Last": "2014.90", "Volume": "197716", "Open": "2004.80", "High": "2020.20", "Low": "2001.80"}
{"Date": "02/14/2024", "Close/Last": "2004.30", "Volume": "184484", "Open": "2006.30", "High": "2008.80", "Low": "1996.40"}
{"Date": "02/13/2024", "Close/Last": "2007.20", "Volume": "201369", "Open": "2033.70", "High": "2047.30", "Low": "2002.80"}
{"Date": "02/12/2024", "Close/Last": "2033.00", "Volume": "111785", "Open": "2038.20", "High": "2041.80", "Low": "2025.40"}
{"Date": "02/09/2024", "Close/Last": "2038.70", "Volume": "109127", "Open": "2049.70", "High": "2051.90", "Low": "2034.30"}
{"Date": "02/08/2024", "Close/Last": "2047.90", "Volume": "133305", "Open": "2051.00", "High": "2053.80", "Low": "2034.60"}
{"Date": "02/07/2024", "Close/Last": "2051.70", "Volume": "120686", "Open": "2052.60", "High": "2061.30", "Low": "2046.40"}
{"Date": "02/06/2024", "Close/Last": "2051.40", "Volume": "121742", "Open": "2041.40", "High": "2055.30", "Low": "2038.80"}
{"Date": "02/05/2024", "Close/Last": "2042.90", "Volume": "163475", "Open": "2057.90", "High": "2059.10", "Low": "2030.80"}
{"Date": "02/02/2024", "Close/Last": "2053.70", "Volume": "210878", "Open": "2072.00", "High": "2074.70", "Low": "2044.20"}
{"Date": "02/01/2024", "Close/Last": "2071.10", "Volume": "253121", "Open": "2057.90", "High": "2083.20", "Low": "2046.40"}
{"Date": "01/31/2024", "Close/Last": "2067.40", "Volume": "225828", "Open": "2055.30", "High": "2074.60", "Low": "2048.80"}
{"Date": "01/30/2024", "Close/Last": "2050.90", "Volume": "208357", "Open": "2051.50", "High": "2068.00", "Low": "2047.10"}
{"Date": "01/29/2024", "Close/Last": "2025.40", "Volume": "147894", "Open": "2024.40", "High": "2037.20", "Low": "2018.80"}
{"Date": "01/26/2024", "Close/Last": "2017.30", "Volume": "117654", "Open": "2021.00", "High": "2028.10", "Low": "2015.60"}
{"Date": "01/25/2024", "Close/Last": "2017.80", "Volume": "189239", "Open": "2014.80", "High": "2025.60", "Low": "2004.00"}
{"Date": "01/24/2024", "Close/Last": "2016.00", "Volume": "227627", "Open": "2030.70", "High": "2037.90", "Low": "2011.70"}
{"Date": "01/23/2024", "Close/Last": "2025.80", "Volume": "153827", "Open": "2023.20", "High": "2039.30", "Low": "2020.80"}
{"Date": "01/22/2024", "Close/Last": "2022.20", "Volume": "141963", "Open": "2031.80", "High": "2034.10", "Low": "2017.40"}
{"Date": "01/19/2024", "Close/Last": "2029.30", "Volume": "166078", "Open": "2027.40", "High": "2041.90", "Low": "2022.20"}
{"Date": "01/18/2024", "Close/Last": "2021.60", "Volume": "167013", "Open": "2009.10", "High": "2025.60", "Low": "2007.70"}
{"Date": "01/17/2024", "Close/Last": "2006.50", "Volume": "245194", "Open": "2031.70", "High": "2036.10", "Low": "2004.60"}
{"Date": "01/16/2024", "Close/Last": "2030.20", "Volume": "277995", "Open": "2053.40", "High": "2062.80", "Low": "2027.60"}
{"Date": "01/12/2024", "Close/Last": "2051.60", "Volume": "250946", "Open": "2033.20", "High": "2067.30", "Low": "2033.10"}
{"Date": "01/11/2024", "Close/Last": "2019.20", "Volume": "270624", "Open": "2029.40", "High": "2056.10", "Low": "2017.30"}
{"Date": "01/10/2024", "Close/Last": "2027.80", "Volume": "183625", "Open": "2036.00", "High": "2046.20", "Low": "2025.90"}
{"Date": "01/09/2024", "Close/Last": "2033.00", "Volume": "194610", "Open": "2034.50", "High": "2048.60", "Low": "2031.90"}
{"Date": "01/08/2024", "Close/Last": "2033.50", "Volume": "199325", "Open": "2052.60", "High": "2053.30", "Low": "2022.70"}
{"Date": "01/05/2024", "Close/Last": "2049.80", "Volume": "208861", "Open": "2051.40", "High": "2071.10", "Low": "2030.80"}
{"Date": "01/04/2024", "Close/Last": "2050.00", "Volume": "125573", "Open": "2049.30", "High": "2058.10", "Low": "2043.30"}
{"Date": "01/03/2024", "Close/Last": "2042.80", "Volume": "214132", "Open": "2067.90", "High": "2074.30", "Low": "2038.30"}
{"Date": "01/02/2024", "Close/Last": "2073.40", "Volume": "149926", "Open": "2072.70", "High": "2088.10", "Low": "2064.30"}
{"Date": "12/29/2023", "Close/Last": "2071.80", "Volume": "102741", "Open": "2076.10", "High": "2084.10", "Low": "2067.60"}
{"Date": "12/28/2023", "Close/Last": "2083.50", "Volume": "126411", "Open": "2089.50", "High": "2098.20", "Low": "2074.60"}
{"Date": "12/27/2023", "Close/Last": "2093.10", "Volume": "124021", "Open": "2079.30", "High": "2095.80", "Low": "2072.80"}
{"Date": "12/26/2023", "Close/Last": "2069.80", "Volume": "76492", "Open": "2066.00", "High": "2080.50", "Low": "2065.10"}
{"Date": "12/22/2023", "Close/Last": "2069.10", "Volume": "162292", "Open": "2061.20", "High": "2083.00", "Low": "2058.20"}
{"Date": "12/21/2023", "Close/Last": "2051.30", "Volume": "115184", "Open": "2044.40", "High": "2058.00", "Low": "2043.30"}
{"Date": "12/20/2023", "Close/Last": "2047.70", "Volume": "119394", "Open": "2053.80", "High": "2056.90", "Low": "2040.60"}
{"Date": "12/19/2023", "Close/Last": "2052.10", "Volume": "130031", "Open": "2041.10", "High": "2061.00", "Low": "2034.80"}
{"Date": "12/18/2023", "Close/Last": "2040.50", "Volume": "137436", "Open": "2033.30", "High": "2048.00", "Low": "2029.50"}
{"Date": "12/15/2023", "Close/Last": "2035.70", "Volume": "166565", "Open": "2051.30", "High": "2059.60", "Low": "2029.20"}
{"Date": "12/14/2023", "Close/Last": "2044.90", "Volume": "222776", "Open": "2043.20", "High": "2062.90", "Low": "2039.10"}
{"Date": "12/13/2023", "Close/Last": "1997.30", "Volume": "183780", "Open": "1995.10", "High": "2043.30", "Low": "1987.90"}
{"Date": "12/12/2023", "Close/Last": "1993.20", "Volume": "140257", "Open": "1997.80", "High": "2012.50", "Low": "1992.30"}
{"Date": "12/11/2023", "Close/Last": "1993.70", "Volume": "151409", "Open": "2020.00", "High": "2023.70", "Low": "1991.20"}
{"Date": "12/08/2023", "Close/Last": "2014.50", "Volume": "227831", "Open": "2045.70", "High": "2050.40", "Low": "2010.60"}
{"Date": "12/07/2023", "Close/Last": "2046.40", "Volume": "165566", "Open": "2043.40", "High": "2057.20", "Low": "2036.60"}
{"Date": "12/06/2023", "Close/Last": "2047.90", "Volume": "150192", "Open": "2037.80", "High": "2053.40", "Low": "2035.30"}
{"Date": "12/05/2023", "Close/Last": "2036.30", "Volume": "202003", "Open": "2049.00", "High": "2059.60", "Low": "2027.60"}
{"Date": "12/04/2023", "Close/Last": "2042.20", "Volume": "368688", "Open": "2094.40", "High": "2092.80", "Low": "2038.40"}
{"Date": "12/01/2023", "Close/Last": "2089.70", "Volume": "230877", "Open": "2056.50", "High": "2095.70", "Low": "2052.60"}
{"Date": "11/30/2023", "Close/Last": "2057.20", "Volume": "143605", "Open": "2065.40", "High": "2067.40", "Low": "2051.20"}
{"Date": "11/29/2023", "Close/Last": "2067.10", "Volume": "189494", "Open": "2062.00", "High": "2072.70", "Low": "2055.90"}
{"Date": "11/28/2023", "Close/Last": "2040.00", "Volume": "172968", "Open": "2014.30", "High": "2044.10", "Low": "2011.50"}
{"Date": "11/27/2023", "Close/Last": "2012.40", "Volume": "247411", "Open": "2002.50", "High": "2018.90", "Low": "2001.40"}
{"Date": "11/24/2023", "Close/Last": "2003.00", "Volume": "211252", "Open": "1991.20", "High": "2004.50", "Low": "1990.90"}
{"Date": "11/22/2023", "Close/Last": "1992.80", "Volume": "194093", "Open": "2000.30", "High": "2008.30", "Low": "1988.60"}
{"Date": "11/21/2023", "Close/Last": "2001.60", "Volume": "223873", "Open": "1980.00", "High": "2009.80", "Low": "1979.90"}
{"Date": "11/20/2023", "Close/Last": "1980.30", "Volume": "172046", "Open": "1980.90", "High": "1987.80", "Low": "1967.20"}
{"Date": "11/17/2023", "Close/Last": "1984.70", "Volume": "129520", "Open": "1984.20", "High": "1983.60", "Low": "1982.50"}
{"Date": "11/16/2023", "Close/Last": "1987.30", "Volume": "182935", "Open": "1963.00", "High": "1984.50", "Low": "1983.90"}
{"Date": "11/15/2023", "Close/Last": "1964.30", "Volume": "138956", "Open": "1966.90", "High": "1979.20", "Low": "1958.80"}
{"Date": "11/14/2023", "Close/Last": "1966.50", "Volume": "174844", "Open": "1950.30", "High": "1975.30", "Low": "1938.80"}
{"Date": "11/13/2023", "Close/Last": "1950.20", "Volume": "164985", "Open": "1943.40", "High": "1953.50", "Low": "1935.60"}
{"Date": "11/10/2023", "Close/Last": "1937.70", "Volume": "210158", "Open": "1964.10", "High": "1965.60", "Low": "1936.90"}
{"Date": "11/09/2023", "Close/Last": "1969.80", "Volume": "185574", "Open": "1955.50", "High": "1971.50", "Low": "1948.30"}
{"Date": "11/08/2023", "Close/Last": "1957.80", "Volume": "170367", "Open": "1975.30", "High": "1977.50", "Low": "1953.20"}
{"Date": "11/07/2023", "Close/Last": "1973.50", "Volume": "200482", "Open": "1984.80", "High": "1985.20", "Low": "1962.80"}
{"Date": "11/06/2023", "Close/Last": "1988.60", "Volume": "142515", "Open": "1999.40", "High": "1991.50", "Low": "1984.20"}
{"Date": "11/03/2023", "Close/Last": "1999.20", "Volume": "211154", "Open": "1993.50", "High": "2011.90", "Low": "1989.30"}
{"Date": "11/02/2023", "Close/Last": "1993.50", "Volume": "150476", "Open": "1992.00", "High": "1999.20", "Low": "1986.30"}
{"Date": "11/01/2023", "Close/Last": "1987.50", "Volume": "190094", "Open": "1993.30", "High": "2005.90", "Low": "1978.20"}
{"Date": "10/31/2023", "Close/Last": "1994.30", "Volume": "205951", "Open": "2005.60", "High": "2017.70", "Low": "1987.40"}
{"Date": "10/30/2023", "Close/Last": "2005.60", "Volume": "177834", "Open": "2013.50", "High": "2012.40", "Low": "1999.70"}
{"Date": "10/27/2023", "Close/Last": "1998.50", "Volume": "206932", "Open": "1995.00", "High": "2019.70", "Low": "1986.40"}
{"Date": "10/26/2023", "Close/Last": "1997.40", "Volume": "208597", "Open": "1991.20", "High": "2003.70", "Low": "1981.60"}
{"Date": "10/25/2023", "Close/Last": "1994.90", "Volume": "235699", "Open": "1982.70", "High": "1998.60", "Low": "1973.60"}
{"Date": "10/24/2023", "Close/Last": "1986.10", "Volume": "191586", "Open": "1984.10", "High": "1989.00", "Low": "1970.00"}
{"Date": "10/23/2023", "Close/Last": "1987.80", "Volume": "204959", "Open": "1987.70", "High": "1990.90", "Low": "1982.60"}
{"Date": "10/20/2023", "Close/Last": "1994.40", "Volume": "279162", "Open": "1988.00", "High": "2009.20", "Low": "1983.70"}
{"Date": "10/19/2023", "Close/Last": "1980.50", "Volume": "253690", "Open": "1960.10", "High": "1990.20", "Low": "1957.00"}
{"Date": "10/18/2023", "Close/Last": "1968.30", "Volume": "261064", "Open": "1936.70", "High": "1975.80", "Low": "1935.90"}
{"Date": "10/17/2023", "Close/Last": "1935.70", "Volume": "159430", "Open": "1933.30", "High": "1944.50", "Low": "1924.60"}
{"Date": "10/16/2023", "Close/Last": "1934.30", "Volume": "174742", "Open": "1941.30", "High": "1943.00", "Low": "1921.20"}
{"Date": "10/13/2023", "Close/Last": "1941.50", "Volume": "298561", "Open": "1881.70", "High": "1946.20", "Low": "1881.50"}
{"Date": "10/12/2023", "Close/Last": "1883.00", "Volume": "158089", "Open": "1888.10", "High": "1898.30", "Low": "1880.60"}
{"Date": "10/11/2023", "Close/Last": "1887.30", "Volume": "162914", "Open": "1873.70", "High": "1890.90", "Low": "1871.70"}
{"Date": "10/10/2023", "Close/Last": "1875.30", "Volume": "152865", "Open": "1875.40", "High": "1879.10", "Low": "1866.10"}
{"Date": "10/09/2023", "Close/Last": "1864.30", "Volume": "183451", "Open": "1861.00", "High": "1877.30", "Low": "1857.50"}
{"Date": "10/06/2023", "Close/Last": "1845.20", "Volume": "224544", "Open": "1834.30", "High": "1849.00", "Low": "1823.50"}
{"Date": "10/05/2023", "Close/Last": "1831.80", "Volume": "163680", "Open": "1837.60", "High": "1843.50", "Low": "1826.20"}
{"Date": "10/04/2023", "Close/Last": "1834.80", "Volume": "187267", "Open": "1838.70", "High": "1846.80", "Low": "1831.60"}
{"Date": "10/03/2023", "Close/Last": "1841.50", "Volume": "208110", "Open": "1844.90", "High": "1849.30", "Low": "1830.90"}
{"Date": "10/02/2023", "Close/Last": "1847.20", "Volume": "191599", "Open": "1864.40", "High": "1864.70", "Low": "1842.70"}
{"Date": "09/29/2023", "Close/Last": "1866.10", "Volume": "234756", "Open": "1882.30", "High": "1896.70", "Low": "1862.30"}
{"Date": "09/28/2023", "Close/Last": "1878.60", "Volume": "217353", "Open": "1893.30", "High": "1896.80", "Low": "1874.50"}
{"Date": "09/27/2023", "Close/Last": "1890.90", "Volume": "221139", "Open": "1918.80", "High": "1921.70", "Low": "1890.30"}
{"Date": "09/26/2023", "Close/Last": "1919.80", "Volume": "202105", "Open": "1935.10", "High": "1935.50", "Low": "1917.20"}
{"Date": "09/25/2023", "Close/Last": "1936.60", "Volume": "155517", "Open": "1944.70", "High": "1946.80", "Low": "1933.80"}
{"Date": "09/22/2023", "Close/Last": "1945.60", "Volume": "135193", "Open": "1939.60", "High": "1949.10", "Low": "1939.60"}
{"Date": "09/21/2023", "Close/Last": "1939.60", "Volume": "218211", "Open": "1952.00", "High": "1952.20", "Low": "1933.10"}
{"Date": "09/20/2023", "Close/Last": "1967.10", "Volume": "212731", "Open": "1953.00", "High": "1968.90", "Low": "1948.60"}
{"Date": "09/19/2023", "Close/Last": "1953.70", "Volume": "126871", "Open": "1955.30", "High": "1958.90", "Low": "1950.90"}
{"Date": "09/18/2023", "Close/Last": "1953.40", "Volume": "134529", "Open": "1945.70", "High": "1955.70", "Low": "1943.80"}
{"Date": "09/15/2023", "Close/Last": "1946.20", "Volume": "195342", "Open": "1932.50", "High": "1952.40", "Low": "1931.20"}
{"Date": "09/14/2023", "Close/Last": "1932.80", "Volume": "196220", "Open": "1930.70", "High": "1934.50", "Low": "1921.70"}
{"Date": "09/13/2023", "Close/Last": "1932.50", "Volume": "156209", "Open": "1935.20", "High": "1938.40", "Low": "1927.20"}
{"Date": "09/12/2023", "Close/Last": "1935.10", "Volume": "155034", "Open": "1945.60", "High": "1947.50", "Low": "1929.90"}
{"Date": "09/11/2023", "Close/Last": "1947.20", "Volume": "128750", "Open": "1943.30", "High": "1947.60", "Low": "1944.60"}
{"Date": "09/08/2023", "Close/Last": "1942.70", "Volume": "136235", "Open": "1943.80", "High": "1954.00", "Low": "1940.80"}
{"Date": "09/07/2023", "Close/Last": "1942.50", "Volume": "114097", "Open": "1942.20", "High": "1947.90", "Low": "1940.30"}
{"Date": "09/06/2023", "Close/Last": "1944.20", "Volume": "145271", "Open": "1951.50", "High": "1954.50", "Low": "1940.00"}
{"Date": "09/05/2023", "Close/Last": "1952.60", "Volume": "187935", "Open": "1966.70", "High": "1972.60", "Low": "1950.60"}
{"Date": "09/01/2023", "Close/Last": "1967.10", "Volume": "158269", "Open": "1966.40", "High": "1980.20", "Low": "1960.70"}
{"Date": "08/31/2023", "Close/Last": "1965.90", "Volume": "125945", "Open": "1970.20", "High": "1974.90", "Low": "1965.50"}
{"Date": "08/30/2023", "Close/Last": "1973.00", "Volume": "138398", "Open": "1966.00", "High": "1977.10", "Low": "1962.80"}
{"Date": "08/29/2023", "Close/Last": "1965.10", "Volume": "169333", "Open": "1948.10", "High": "1966.50", "Low": "1941.70"}
{"Date": "08/28/2023", "Close/Last": "1946.80", "Volume": "113565", "Open": "1944.00", "High": "1954.20", "Low": "1940.10"}
{"Date": "08/25/2023", "Close/Last": "1939.90", "Volume": "163733", "Open": "1944.90", "High": "1950.40", "Low": "1931.00"}
{"Date": "08/24/2023", "Close/Last": "1947.10", "Volume": "133727", "Open": "1944.90", "High": "1951.30", "Low": "1939.20"}
{"Date": "08/23/2023", "Close/Last": "1948.10", "Volume": "162315", "Open": "1926.80", "High": "1949.70", "Low": "1926.20"}
{"Date": "08/22/2023", "Close/Last": "1926.00", "Volume": "126226", "Open": "1924.00", "High": "1933.20", "Low": "1917.50"}
{"Date": "08/21/2023", "Close/Last": "1923.00", "Volume": "135415", "Open": "1918.40", "High": "1927.90", "Low": "1913.60"}
{"Date": "08/18/2023", "Close/Last": "1916.50", "Volume": "110337", "Open": "1919.20", "High": "1926.00", "Low": "1915.90"}
{"Date": "08/17/2023", "Close/Last": "1915.20", "Volume": "146770", "Open": "1922.40", "High": "1933.50", "Low": "1914.20"}
{"Date": "08/16/2023", "Close/Last": "1928.30", "Volume": "124766", "Open": "1933.10", "High": "1938.20", "Low": "1922.00"}
{"Date": "08/15/2023", "Close/Last": "1935.20", "Volume": "161512", "Open": "1939.40", "High": "1944.30", "Low": "1927.50"}
{"Date": "08/14/2023", "Close/Last": "1944.00", "Volume": "117514", "Open": "1945.60", "High": "1948.20", "Low": "1934.20"}
{"Date": "08/11/2023", "Close/Last": "1946.60", "Volume": "119090", "Open": "1944.90", "High": "1953.60", "Low": "1942.70"}
{"Date": "08/10/2023", "Close/Last": "1948.90", "Volume": "163805", "Open": "1947.70", "High": "1963.50", "Low": "1944.40"}
{"Date": "08/09/2023", "Close/Last": "1950.60", "Volume": "130739", "Open": "1959.30", "High": "1966.10", "Low": "1947.20"}
{"Date": "08/08/2023", "Close/Last": "1959.90", "Volume": "138581", "Open": "1971.50", "High": "1972.80", "Low": "1956.50"}
{"Date": "08/07/2023", "Close/Last": "1970.00", "Volume": "101170", "Open": "1977.60", "High": "1981.70", "Low": "1966.10"}
{"Date": "08/04/2023", "Close/Last": "1939.60", "Volume": "290", "Open": "1934.90", "High": "1945.00", "Low": "1920.00"}
{"Date": "08/03/2023", "Close/Last": "1932.00", "Volume": "773", "Open": "1934.20", "High": "1936.50", "Low": "1928.00"}
{"Date": "08/02/2023", "Close/Last": "1937.40", "Volume": "652", "Open": "1948.40", "High": "1953.60", "Low": "1933.20"}
{"Date": "08/01/2023", "Close/Last": "1940.70", "Volume": "688", "Open": "1964.90", "High": "1965.40", "Low": "1940.80"}
{"Date": "07/31/2023", "Close/Last": "1970.50", "Volume": "1025", "Open": "1959.20", "High": "1971.60", "Low": "1950.00"}
{"Date": "07/28/2023", "Close/Last": "1960.40", "Volume": "22705", "Open": "1945.50", "High": "1962.20", "Low": "1944.20"}
{"Date": "07/27/2023", "Close/Last": "1945.70", "Volume": "192370", "Open": "1973.30", "High": "1982.60", "Low": "1941.70"}
{"Date": "07/26/2023", "Close/Last": "1970.10", "Volume": "204484", "Open": "1966.30", "High": "1979.90", "Low": "1963.20"}
{"Date": "07/25/2023", "Close/Last": "1963.70", "Volume": "182563", "Open": "1957.00", "High": "1967.10", "Low": "1951.60"}
{"Date": "07/24/2023", "Close/Last": "1962.20", "Volume": "193572", "Open": "1963.60", "High": "1969.80", "Low": "1955.30"}
{"Date": "07/21/2023", "Close/Last": "1966.60", "Volume": "152540", "Open": "1972.10", "High": "1975.90", "Low": "1958.80"}
{"Date": "07/20/2023", "Close/Last": "1970.90", "Volume": "186560", "Open": "1980.00", "High": "1989.80", "Low": "1967.70"}
{"Date": "07/19/2023", "Close/Last": "1980.40", "Volume": "155975", "Open": "1982.50", "High": "1984.60", "Low": "1973.30"}
{"Date": "07/18/2023", "Close/Last": "1980.80", "Volume": "256970", "Open": "1958.30", "High": "1988.30", "Low": "1958.10"}
{"Date": "07/17/2023", "Close/Last": "1956.40", "Volume": "161963", "Open": "1958.60", "High": "1963.60", "Low": "1949.00"}
{"Date": "07/14/2023", "Close/Last": "1964.40", "Volume": "191150", "Open": "1965.20", "High": "1967.80", "Low": "1954.70"}
{"Date": "07/13/2023", "Close/Last": "1963.80", "Volume": "219133", "Open": "1962.70", "High": "1968.50", "Low": "1956.60"}
{"Date": "07/12/2023", "Close/Last": "1961.70", "Volume": "250982", "Open": "1938.00", "High": "1965.10", "Low": "1937.50"}
{"Date": "07/11/2023", "Close/Last": "1937.10", "Volume": "174842", "Open": "1930.80", "High": "1944.50", "Low": "1929.80"}
{"Date": "07/10/2023", "Close/Last": "1931.00", "Volume": "195109", "Open": "1930.70", "High": "1933.70", "Low": "1918.00"}
{"Date": "07/07/2023", "Close/Last": "1932.50", "Volume": "208113", "Open": "1916.60", "High": "1941.10", "Low": "1915.40"}
{"Date": "07/06/2023", "Close/Last": "1915.40", "Volume": "226527", "Open": "1922.40", "High": "1934.00", "Low": "1908.50"}
{"Date": "07/05/2023", "Close/Last": "1927.10", "Volume": "242943", "Open": "1929.10", "High": "1942.90", "Low": "1922.10"}
{"Date": "07/03/2023", "Close/Last": "1929.50", "Volume": "150176", "Open": "1927.80", "High": "1939.90", "Low": "1917.70"}
{"Date": "06/30/2023", "Close/Last": "1929.40", "Volume": "174877", "Open": "1916.40", "High": "1930.80", "Low": "1908.10"}
{"Date": "06/29/2023", "Close/Last": "1917.90", "Volume": "200268", "Open": "1916.50", "High": "1921.30", "Low": "1900.60"}
{"Date": "06/28/2023", "Close/Last": "1922.20", "Volume": "155119", "Open": "1923.10", "High": "1926.10", "Low": "1911.40"}
{"Date": "06/27/2023", "Close/Last": "1923.80", "Volume": "177006", "Open": "1932.70", "High": "1940.30", "Low": "1919.80"}
{"Date": "06/26/2023", "Close/Last": "1933.80", "Volume": "145419", "Open": "1936.30", "High": "1943.40", "Low": "1931.10"}
{"Date": "06/23/2023", "Close/Last": "1929.60", "Volume": "181273", "Open": "1923.50", "High": "1949.00", "Low": "1919.50"}
{"Date": "06/22/2023", "Close/Last": "1923.70", "Volume": "165183", "Open": "1943.30", "High": "1945.10", "Low": "1922.00"}
{"Date": "06/21/2023", "Close/Last": "1944.90", "Volume": "176555", "Open": "1948.00", "High": "1950.40", "Low": "1929.30"}
{"Date": "06/20/2023", "Close/Last": "1947.70", "Volume": "244367", "Open": "1970.70", "High": "1971.80", "Low": "1940.80"}
{"Date": "06/16/2023", "Close/Last": "1971.20", "Volume": "157636", "Open": "1970.30", "High": "1980.40", "Low": "1965.40"}
{"Date": "06/15/2023", "Close/Last": "1970.70", "Volume": "258559", "Open": "1955.70", "High": "1972.80", "Low": "1936.10"}
{"Date": "06/14/2023", "Close/Last": "1968.90", "Volume": "195705", "Open": "1957.20", "High": "1973.90", "Low": "1952.50"}
{"Date": "06/13/2023", "Close/Last": "1958.60", "Volume": "194386", "Open": "1971.40", "High": "1985.90", "Low": "1953.00"}
{"Date": "06/12/2023", "Close/Last": "1969.70", "Volume": "119121", "Open": "1975.60", "High": "1981.40", "Low": "1963.10"}
{"Date": "06/09/2023", "Close/Last": "1977.20", "Volume": "127618", "Open": "1980.50", "High": "1987.80", "Low": "1971.00"}
{"Date": "06/08/2023", "Close/Last": "1978.60", "Volume": "186811", "Open": "1956.20", "High": "1985.70", "Low": "1955.20"}
{"Date": "06/07/2023", "Close/Last": "1958.40", "Volume": "186154", "Open": "1980.00", "High": "1986.50", "Low": "1955.40"}
{"Date": "06/06/2023", "Close/Last": "1965.50", "Volume": "164", "Open": "1960.80", "High": "1965.00", "Low": "1958.80"}
{"Date": "06/05/2023", "Close/Last": "1958.00", "Volume": "713", "Open": "1947.50", "High": "1961.90", "Low": "1937.80"}
{"Date": "06/02/2023", "Close/Last": "1952.40", "Volume": "356", "Open": "1977.10", "High": "1982.50", "Low": "1947.40"}
{"Date": "06/01/2023", "Close/Last": "1978.00", "Volume": "750", "Open": "1963.20", "High": "1983.00", "Low": "1954.30"}
{"Date": "05/31/2023", "Close/Last": "1963.90", "Volume": "5710", "Open": "1958.20", "High": "1973.00", "Low": "1953.00"}
{"Date": "05/30/2023", "Close/Last": "1958.00", "Volume": "37838", "Open": "1942.70", "High": "1962.60", "Low": "1931.00"}
{"Date": "05/26/2023", "Close/Last": "1944.30", "Volume": "163026", "Open": "1941.70", "High": "1957.10", "Low": "1936.00"}
{"Date": "05/25/2023", "Close/Last": "1943.70", "Volume": "247078", "Open": "1959.50", "High": "1965.40", "Low": "1939.00"}
{"Date": "05/24/2023", "Close/Last": "1964.60", "Volume": "225889", "Open": "1977.30", "High": "1987.90", "Low": "1958.40"}
{"Date": "05/23/2023", "Close/Last": "1974.50", "Volume": "207433", "Open": "1973.90", "High": "1980.00", "Low": "1955.80"}
{"Date": "05/22/2023", "Close/Last": "1977.20", "Volume": "161997", "Open": "1979.40", "High": "1981.10", "Low": "1973.40"}
{"Date": "05/19/2023", "Close/Last": "1981.60", "Volume": "228720", "Open": "1960.50", "High": "1987.40", "Low": "1956.30"}
{"Date": "05/18/2023", "Close/Last": "1959.80", "Volume": "221594", "Open": "1985.60", "High": "1988.80", "Low": "1954.40"}
{"Date": "05/17/2023", "Close/Last": "1984.90", "Volume": "200251", "Open": "1993.00", "High": "1997.00", "Low": "1978.10"}
{"Date": "05/16/2023", "Close/Last": "1993.00", "Volume": "224203", "Open": "2021.30", "High": "2022.70", "Low": "1989.10"}
{"Date": "05/15/2023", "Close/Last": "2022.70", "Volume": "159252", "Open": "2013.40", "High": "2027.50", "Low": "2011.20"}
{"Date": "05/12/2023", "Close/Last": "2019.80", "Volume": "214111", "Open": "2020.50", "High": "2027.80", "Low": "2005.70"}
{"Date": "05/11/2023", "Close/Last": "2020.50", "Volume": "275846", "Open": "2036.80", "High": "2047.60", "Low": "2016.70"}
{"Date": "05/10/2023", "Close/Last": "2037.10", "Volume": "242839", "Open": "2041.60", "High": "2056.00", "Low": "2028.30"}
{"Date": "05/09/2023", "Close/Last": "2042.90", "Volume": "181949", "Open": "2028.40", "High": "2045.10", "Low": "2026.40"}
{"Date": "05/08/2023", "Close/Last": "2033.20", "Volume": "164088", "Open": "2024.60", "High": "2037.10", "Low": "2022.00"}
{"Date": "05/05/2023", "Close/Last": "2024.80", "Volume": "261252", "Open": "2058.00", "High": "2061.30", "Low": "2007.00"}
{"Date": "05/04/2023", "Close/Last": "2055.70", "Volume": "304106", "Open": "2054.70", "High": "2085.40", "Low": "2038.50"}
{"Date": "05/03/2023", "Close/Last": "2037.00", "Volume": "223500", "Open": "2026.40", "High": "2050.00", "Low": "2016.00"}
{"Date": "05/02/2023", "Close/Last": "2023.30", "Volume": "238278", "Open": "1990.50", "High": "2028.80", "Low": "1986.90"}
{"Date": "05/01/2023", "Close/Last": "1992.20", "Volume": "169545", "Open": "2000.20", "High": "2015.40", "Low": "1985.70"}
{"Date": "04/28/2023", "Close/Last": "1999.10", "Volume": "166935", "Open": "1997.20", "High": "2004.10", "Low": "1984.40"}
{"Date": "04/27/2023", "Close/Last": "1999.00", "Volume": "198056", "Open": "1999.80", "High": "2013.30", "Low": "1982.00"}
{"Date": "04/26/2023", "Close/Last": "1996.00", "Volume": "231110", "Open": "2007.70", "High": "2020.20", "Low": "1993.70"}
{"Date": "04/25/2023", "Close/Last": "2004.50", "Volume": "214107", "Open": "1999.40", "High": "2014.50", "Low": "1986.20"}
{"Date": "04/24/2023", "Close/Last": "1999.80", "Volume": "136854", "Open": "1992.00", "High": "2001.50", "Low": "1984.40"}
{"Date": "04/21/2023", "Close/Last": "1990.50", "Volume": "205700", "Open": "2016.10", "High": "2016.80", "Low": "1982.30"}
{"Date": "04/20/2023", "Close/Last": "2019.10", "Volume": "158915", "Open": "2007.70", "High": "2024.20", "Low": "2002.20"}
{"Date": "04/19/2023", "Close/Last": "2007.30", "Volume": "214273", "Open": "2017.90", "High": "2020.30", "Low": "1980.90"}
{"Date": "04/18/2023", "Close/Last": "2019.70", "Volume": "160716", "Open": "2007.90", "High": "2024.60", "Low": "2003.30"}
{"Date": "04/17/2023", "Close/Last": "2007.00", "Volume": "178631", "Open": "2014.10", "High": "2028.00", "Low": "1993.40"}
{"Date": "04/14/2023", "Close/Last": "2015.80", "Volume": "259581", "Open": "2054.70", "High": "2061.60", "Low": "2006.00"}
{"Date": "04/13/2023", "Close/Last": "2055.30", "Volume": "190641", "Open": "2029.50", "High": "2063.40", "Low": "2028.30"}
{"Date": "04/12/2023", "Close/Last": "2024.90", "Volume": "220798", "Open": "2019.10", "High": "2043.90", "Low": "2015.70"}
{"Date": "04/11/2023", "Close/Last": "2019.00", "Volume": "122902", "Open": "2007.00", "High": "2022.50", "Low": "2003.70"}
{"Date": "04/10/2023", "Close/Last": "2003.80", "Volume": "133204", "Open": "2008.60", "High": "2021.50", "Low": "1996.50"}
{"Date": "04/06/2023", "Close/Last": "2026.40", "Volume": "145401", "Open": "2037.10", "High": "2037.70", "Low": "2016.50"}
{"Date": "04/05/2023", "Close/Last": "2020.90", "Volume": "525", "Open": "2022.10", "High": "2033.80", "Low": "2013.60"}
{"Date": "04/04/2023", "Close/Last": "2022.20", "Volume": "811", "Open": "1984.60", "High": "2027.10", "Low": "1979.00"}
{"Date": "04/03/2023", "Close/Last": "1983.90", "Volume": "737", "Open": "1968.10", "High": "1991.70", "Low": "1950.00"}
{"Date": "03/31/2023", "Close/Last": "1969.00", "Volume": "957", "Open": "1981.30", "High": "1986.80", "Low": "1968.00"}
{"Date": "03/30/2023", "Close/Last": "1980.30", "Volume": "9979", "Open": "1965.90", "High": "1984.40", "Low": "1954.90"}
{"Date": "03/29/2023", "Close/Last": "1966.90", "Volume": "87911", "Open": "1975.40", "High": "1976.00", "Low": "1959.50"}
{"Date": "03/28/2023", "Close/Last": "1973.50", "Volume": "181641", "Open": "1957.80", "High": "1977.10", "Low": "1949.90"}
{"Date": "03/27/2023", "Close/Last": "1953.80", "Volume": "202321", "Open": "1982.60", "High": "1984.00", "Low": "1945.00"}
{"Date": "03/24/2023", "Close/Last": "1983.80", "Volume": "276299", "Open": "1996.10", "High": "2006.50", "Low": "1977.70"}
{"Date": "03/23/2023", "Close/Last": "1995.90", "Volume": "257040", "Open": "1974.00", "High": "2006.10", "Low": "1967.30"}
{"Date": "03/22/2023", "Close/Last": "1949.60", "Volume": "240155", "Open": "1943.50", "High": "1982.30", "Low": "1936.50"}
{"Date": "03/21/2023", "Close/Last": "1941.10", "Volume": "242914", "Open": "1983.10", "High": "1988.70", "Low": "1938.60"}
{"Date": "03/20/2023", "Close/Last": "1999.70", "Volume": "66038", "Open": "2008.60", "High": "2031.70", "Low": "1987.00"}
{"Date": "03/17/2023", "Close/Last": "1990.20", "Volume": "63433", "Open": "1942.70", "High": "2010.40", "Low": "1939.10"}
{"Date": "03/16/2023", "Close/Last": "1923.00", "Volume": "242983", "Open": "1922.80", "High": "1938.00", "Low": "1911.50"}
{"Date": "03/15/2023", "Close/Last": "1931.30", "Volume": "376775", "Open": "1908.20", "High": "1942.50", "Low": "1889.50"}
{"Date": "03/14/2023", "Close/Last": "1910.90", "Volume": "254442", "Open": "1919.40", "High": "1919.40", "Low": "1899.80"}
{"Date": "03/13/2023", "Close/Last": "1916.50", "Volume": "426262", "Open": "1877.10", "High": "1919.50", "Low": "1875.70"}
{"Date": "03/10/2023", "Close/Last": "1867.20", "Volume": "319696", "Open": "1835.10", "High": "1874.30", "Low": "1830.00"}
{"Date": "03/09/2023", "Close/Last": "1834.60", "Volume": "207702", "Open": "1818.00", "High": "1839.40", "Low": "1815.40"}
{"Date": "03/08/2023", "Close/Last": "1818.60", "Volume": "186948", "Open": "1818.00", "High": "1828.70", "Low": "1813.40"}
{"Date": "03/07/2023", "Close/Last": "1820.00", "Volume": "225479", "Open": "1852.60", "High": "1856.90", "Low": "1817.10"}
{"Date": "03/06/2023", "Close/Last": "1852.40", "Volume": "130994", "Open": "1861.00", "High": "1864.30", "Low": "1850.60"}
{"Date": "03/03/2023", "Close/Last": "1854.60", "Volume": "152535", "Open": "1842.10", "High": "1864.40", "Low": "1842.00"}
{"Date": "03/02/2023", "Close/Last": "1840.50", "Volume": "135493", "Open": "1843.80", "High": "1845.30", "Low": "1835.90"}
{"Date": "03/01/2023", "Close/Last": "1845.40", "Volume": "179501", "Open": "1834.00", "High": "1852.50", "Low": "1829.60"}
{"Date": "02/28/2023", "Close/Last": "1836.70", "Volume": "175222", "Open": "1823.90", "High": "1838.60", "Low": "1810.80"}
{"Date": "02/27/2023", "Close/Last": "1824.90", "Volume": "127138", "Open": "1818.00", "High": "1827.30", "Low": "1812.00"}
{"Date": "02/24/2023", "Close/Last": "1817.10", "Volume": "162961", "Open": "1829.70", "High": "1835.10", "Low": "1815.50"}
{"Date": "02/23/2023", "Close/Last": "1826.80", "Volume": "174152", "Open": "1834.70", "High": "1841.20", "Low": "1824.80"}
{"Date": "02/22/2023", "Close/Last": "1841.50", "Volume": "137955", "Open": "1843.70", "High": "1855.00", "Low": "1831.90"}
{"Date": "02/21/2023", "Close/Last": "1842.50", "Volume": "205256", "Open": "1850.50", "High": "1856.40", "Low": "1839.00"}
{"Date": "02/17/2023", "Close/Last": "1850.20", "Volume": "161154", "Open": "1845.70", "High": "1853.10", "Low": "1827.70"}
{"Date": "02/16/2023", "Close/Last": "1851.80", "Volume": "163521", "Open": "1846.50", "High": "1854.90", "Low": "1836.60"}
{"Date": "02/15/2023", "Close/Last": "1845.30", "Volume": "165570", "Open": "1865.10", "High": "1870.90", "Low": "1839.30"}
{"Date": "02/14/2023", "Close/Last": "1865.40", "Volume": "209831", "Open": "1864.10", "High": "1881.60", "Low": "1852.50"}
{"Date": "02/13/2023", "Close/Last": "1863.50", "Volume": "127343", "Open": "1876.70", "High": "1877.20", "Low": "1860.80"}
{"Date": "02/10/2023", "Close/Last": "1874.50", "Volume": "150144", "Open": "1873.50", "High": "1883.50", "Low": "1863.50"}
{"Date": "02/09/2023", "Close/Last": "1878.50", "Volume": "177874", "Open": "1888.30", "High": "1902.30", "Low": "1870.20"}
{"Date": "02/08/2023", "Close/Last": "1890.70", "Volume": "126260", "Open": "1885.10", "High": "1898.90", "Low": "1881.40"}
{"Date": "02/07/2023", "Close/Last": "1884.80", "Volume": "172946", "Open": "1880.30", "High": "1897.20", "Low": "1877.50"}
{"Date": "02/06/2023", "Close/Last": "1879.50", "Volume": "158761", "Open": "1878.00", "High": "1894.00", "Low": "1873.20"}
{"Date": "02/03/2023", "Close/Last": "1876.60", "Volume": "296669", "Open": "1926.30", "High": "1932.40", "Low": "1874.50"}
{"Date": "02/02/2023", "Close/Last": "1930.80", "Volume": "242931", "Open": "1967.10", "High": "1975.20", "Low": "1925.60"}
{"Date": "02/01/2023", "Close/Last": "1942.80", "Volume": "205037", "Open": "1944.00", "High": "1970.80", "Low": "1936.10"}
{"Date": "01/31/2023", "Close/Last": "1945.30", "Volume": "189046", "Open": "1938.60", "High": "1946.90", "Low": "1915.50"}
{"Date": "01/30/2023", "Close/Last": "1939.20", "Volume": "134362", "Open": "1944.00", "High": "1950.10", "Low": "1936.20"}
{"Date": "01/27/2023", "Close/Last": "1945.60", "Volume": "142448", "Open": "1945.80", "High": "1952.10", "Low": "1933.00"}
{"Date": "01/26/2023", "Close/Last": "1946.70", "Volume": "127736", "Open": "1965.00", "High": "1966.50", "Low": "1935.10"}
{"Date": "01/25/2023", "Close/Last": "1959.40", "Volume": "81544", "Open": "1955.20", "High": "1966.30", "Low": "1937.50"}
{"Date": "01/24/2023", "Close/Last": "1952.20", "Volume": "82356", "Open": "1948.90", "High": "1960.50", "Low": "1935.00"}
{"Date": "01/23/2023", "Close/Last": "1945.40", "Volume": "55696", "Open": "1948.00", "High": "1953.30", "Low": "1929.20"}
{"Date": "01/20/2023", "Close/Last": "1928.20", "Volume": "161073", "Open": "1933.70", "High": "1939.00", "Low": "1922.00"}
{"Date": "01/19/2023", "Close/Last": "1923.90", "Volume": "204470", "Open": "1907.00", "High": "1936.90", "Low": "1902.00"}
{"Date": "01/18/2023", "Close/Last": "1907.00", "Volume": "209782", "Open": "1911.10", "High": "1929.80", "Low": "1898.60"}
{"Date": "01/17/2023", "Close/Last": "1909.90", "Volume": "253693", "Open": "1923.80", "High": "1931.80", "Low": "1906.20"}
{"Date": "01/13/2023", "Close/Last": "1921.70", "Volume": "226750", "Open": "1898.80", "High": "1925.30", "Low": "1895.10"}
{"Date": "01/12/2023", "Close/Last": "1898.80", "Volume": "243497", "Open": "1879.70", "High": "1906.50", "Low": "1872.40"}
{"Date": "01/11/2023", "Close/Last": "1878.90", "Volume": "201761", "Open": "1881.30", "High": "1890.90", "Low": "1870.90"}
{"Date": "01/10/2023", "Close/Last": "1876.50", "Volume": "150115", "Open": "1875.70", "High": "1885.20", "Low": "1872.00"}
{"Date": "01/09/2023", "Close/Last": "1877.80", "Volume": "183869", "Open": "1872.80", "High": "1886.40", "Low": "1869.30"}
{"Date": "01/06/2023", "Close/Last": "1869.70", "Volume": "208187", "Open": "1835.90", "High": "1875.20", "Low": "1835.20"}
{"Date": "01/05/2023", "Close/Last": "1840.60", "Volume": "177851", "Open": "1861.20", "High": "1864.30", "Low": "1829.90"}
{"Date": "01/04/2023", "Close/Last": "1859.00", "Volume": "193760", "Open": "1845.20", "High": "1871.30", "Low": "1842.00"}
{"Date": "01/03/2023", "Close/Last": "1846.10", "Volume": "206818", "Open": "1831.80", "High": "1856.60", "Low": "1831.30"}
{"Date": "12/30/2022", "Close/Last": "1826.20", "Volume": "103926", "Open": "1821.80", "High": "1832.40", "Low": "1819.80"}
{"Date": "12/29/2022", "Close/Last": "1826.00", "Volume": "103283", "Open": "1812.30", "High": "1827.30", "Low": "1811.20"}
{"Date": "12/28/2022", "Close/Last": "1815.80", "Volume": "110705", "Open": "1822.40", "High": "1822.80", "Low": "1804.20"}
{"Date": "12/27/2022", "Close/Last": "1823.10", "Volume": "156189", "Open": "1808.20", "High": "1841.90", "Low": "1808.00"}
{"Date": "12/23/2022", "Close/Last": "1804.20", "Volume": "100413", "Open": "1801.00", "High": "1812.20", "Low": "1798.90"}
{"Date": "12/22/2022", "Close/Last": "1795.30", "Volume": "168989", "Open": "1823.80", "High": "1829.30", "Low": "1792.70"}
{"Date": "12/21/2022", "Close/Last": "1823.90", "Volume": "103269", "Open": "1827.90", "High": "1833.80", "Low": "1821.30"}
{"Date": "12/20/2022", "Close/Last": "1825.40", "Volume": "191823", "Open": "1796.80", "High": "1832.40", "Low": "1793.70"}
{"Date": "12/19/2022", "Close/Last": "1797.70", "Volume": "84087", "Open": "1801.60", "High": "1808.60", "Low": "1793.20"}
{"Date": "12/16/2022", "Close/Last": "1800.20", "Volume": "126360", "Open": "1786.90", "High": "1804.20", "Low": "1783.90"}
{"Date": "12/15/2022", "Close/Last": "1787.80", "Volume": "179653", "Open": "1818.70", "High": "1819.70", "Low": "1782.00"}
{"Date": "12/14/2022", "Close/Last": "1818.70", "Volume": "140490", "Open": "1822.60", "High": "1825.40", "Low": "1806.20"}
{"Date": "12/13/2022", "Close/Last": "1825.50", "Volume": "222725", "Open": "1792.30", "High": "1836.90", "Low": "1791.80"}
{"Date": "12/12/2022", "Close/Last": "1792.30", "Volume": "105314", "Open": "1808.00", "High": "1809.30", "Low": "1789.00"}
{"Date": "12/09/2022", "Close/Last": "1810.70", "Volume": "145372", "Open": "1801.90", "High": "1819.00", "Low": "1800.10"}
{"Date": "12/08/2022", "Close/Last": "1801.50", "Volume": "111761", "Open": "1799.50", "High": "1806.90", "Low": "1793.20"}
{"Date": "12/07/2022", "Close/Last": "1798.00", "Volume": "149600", "Open": "1783.30", "High": "1803.20", "Low": "1780.50"}
{"Date": "12/06/2022", "Close/Last": "1782.40", "Volume": "123344", "Open": "1780.80", "High": "1793.20", "Low": "1779.10"}
{"Date": "12/05/2022", "Close/Last": "1781.30", "Volume": "175905", "Open": "1810.50", "High": "1822.90", "Low": "1778.10"}
{"Date": "12/02/2022", "Close/Last": "1809.60", "Volume": "177152", "Open": "1817.00", "High": "1818.70", "Low": "1791.80"}
{"Date": "12/01/2022", "Close/Last": "1815.20", "Volume": "219246", "Open": "1783.10", "High": "1818.40", "Low": "1782.90"}
{"Date": "11/30/2022", "Close/Last": "1759.90", "Volume": "183177", "Open": "1763.40", "High": "1784.20", "Low": "1758.20"}
{"Date": "11/29/2022", "Close/Last": "1763.70", "Volume": "125501", "Open": "1754.60", "High": "1773.40", "Low": "1752.90"}
{"Date": "11/28/2022", "Close/Last": "1755.30", "Volume": "126938", "Open": "1771.10", "High": "1778.50", "Low": "1753.30"}
{"Date": "11/25/2022", "Close/Last": "1768.80", "Volume": "62238", "Open": "1765.20", "High": "1776.00", "Low": "1760.60"}
{"Date": "11/23/2022", "Close/Last": "1760.40", "Volume": "72154", "Open": "1755.60", "High": "1769.70", "Low": "1733.50"}
{"Date": "11/22/2022", "Close/Last": "1754.80", "Volume": "57764", "Open": "1755.40", "High": "1765.80", "Low": "1752.40"}
{"Date": "11/21/2022", "Close/Last": "1754.60", "Volume": "64912", "Open": "1766.60", "High": "1769.70", "Low": "1748.80"}
{"Date": "11/18/2022", "Close/Last": "1769.00", "Volume": "29695", "Open": "1777.60", "High": "1784.50", "Low": "1764.00"}
{"Date": "11/17/2022", "Close/Last": "1763.00", "Volume": "164553", "Open": "1777.00", "High": "1777.60", "Low": "1756.60"}
{"Date": "11/16/2022", "Close/Last": "1775.80", "Volume": "191870", "Open": "1782.00", "High": "1788.20", "Low": "1773.40"}
{"Date": "11/15/2022", "Close/Last": "1774.70", "Volume": "276828", "Open": "1774.00", "High": "1791.80", "Low": "1770.20"}
{"Date": "11/14/2022", "Close/Last": "1774.20", "Volume": "184022", "Open": "1769.40", "High": "1778.40", "Low": "1755.80"}
{"Date": "11/11/2022", "Close/Last": "1774.20", "Volume": "182646", "Open": "1758.30", "High": "1775.60", "Low": "1750.30"}
{"Date": "11/10/2022", "Close/Last": "1753.70", "Volume": "284865", "Open": "1709.70", "High": "1760.60", "Low": "1705.50"}
{"Date": "11/09/2022", "Close/Last": "1715.80", "Volume": "221627", "Open": "1715.20", "High": "1725.80", "Low": "1705.10"}
{"Date": "11/08/2022", "Close/Last": "1716.00", "Volume": "276996", "Open": "1678.00", "High": "1720.40", "Low": "1667.10"}
{"Date": "11/07/2022", "Close/Last": "1680.50", "Volume": "170491", "Open": "1678.60", "High": "1685.60", "Low": "1670.00"}
{"Date": "11/04/2022", "Close/Last": "1685.70", "Volume": "279525", "Open": "1631.70", "High": "1686.40", "Low": "1631.10"}
{"Date": "11/03/2022", "Close/Last": "1637.70", "Volume": "241648", "Open": "1639.10", "High": "1643.20", "Low": "1618.30"}
{"Date": "11/02/2022", "Close/Last": "1651.00", "Volume": "215445", "Open": "1651.40", "High": "1673.10", "Low": "1637.40"}
{"Date": "11/01/2022", "Close/Last": "1636.40", "Volume": "193178", "Open": "1636.10", "High": "1660.30", "Low": "1633.60"}
{"Date": "10/31/2022", "Close/Last": "1648.30", "Volume": "124445", "Open": "1647.20", "High": "1648.50", "Low": "1634.50"}
{"Date": "10/28/2022", "Close/Last": "1648.30", "Volume": "186519", "Open": "1667.20", "High": "1670.90", "Low": "1640.70"}
{"Date": "10/27/2022", "Close/Last": "1668.80", "Volume": "180599", "Open": "1668.80", "High": "1674.80", "Low": "1658.50"}
{"Date": "10/26/2022", "Close/Last": "1669.20", "Volume": "183453", "Open": "1657.70", "High": "1679.40", "Low": "1653.80"}
{"Date": "10/25/2022", "Close/Last": "1658.00", "Volume": "178706", "Open": "1654.50", "High": "1666.80", "Low": "1641.20"}
{"Date": "10/24/2022", "Close/Last": "1654.10", "Volume": "167448", "Open": "1662.90", "High": "1675.50", "Low": "1648.00"}
{"Date": "10/21/2022", "Close/Last": "1656.30", "Volume": "265985", "Open": "1632.40", "High": "1663.10", "Low": "1621.10"}
{"Date": "10/20/2022", "Close/Last": "1636.80", "Volume": "159797", "Open": "1634.60", "High": "1650.30", "Low": "1626.30"}
{"Date": "10/19/2022", "Close/Last": "1634.20", "Volume": "172551", "Open": "1657.20", "High": "1659.80", "Low": "1632.20"}
{"Date": "10/18/2022", "Close/Last": "1655.50", "Volume": "N/A", "Open": "1655.50", "High": "1655.50", "Low": "1655.50"}
{"Date": "10/17/2022", "Close/Last": "1664.00", "Volume": "144374", "Open": "1649.90", "High": "1674.30", "Low": "1649.10"}
{"Date": "10/14/2022", "Close/Last": "1672.90", "Volume": "N/A", "Open": "1672.90", "High": "1672.90", "Low": "1672.90"}
{"Date": "10/13/2022", "Close/Last": "1672.90", "Volume": "N/A", "Open": "1672.90", "High": "1672.90", "Low": "1672.90"}
{"Date": "10/12/2022", "Close/Last": "1677.50", "Volume": "127689", "Open": "1673.40", "High": "1685.10", "Low": "1668.00"}
{"Date": "10/11/2022", "Close/Last": "1686.00", "Volume": "166065", "Open": "1675.60", "High": "1691.30", "Low": "1667.50"}
{"Date": "10/10/2022", "Close/Last": "1675.20", "Volume": "152626", "Open": "1703.40", "High": "1707.40", "Low": "1672.50"}
{"Date": "10/07/2022", "Close/Last": "1709.30", "Volume": "153813", "Open": "1721.00", "High": "1722.80", "Low": "1698.40"}
{"Date": "10/06/2022", "Close/Last": "1720.90", "Volume": "134333", "Open": "1725.50", "High": "1734.20", "Low": "1714.80"}
{"Date": "10/05/2022", "Close/Last": "1720.80", "Volume": "168000", "Open": "1734.40", "High": "1736.60", "Low": "1708.80"}
{"Date": "10/04/2022", "Close/Last": "1730.50", "Volume": "199426", "Open": "1708.40", "High": "1738.70", "Low": "1704.00"}
{"Date": "10/03/2022", "Close/Last": "1702.00", "Volume": "207858", "Open": "1670.50", "High": "1710.40", "Low": "1666.50"}
{"Date": "09/30/2022", "Close/Last": "1672.00", "Volume": "173144", "Open": "1669.50", "High": "1684.40", "Low": "1667.50"}
{"Date": "09/29/2022", "Close/Last": "1668.60", "Volume": "196633", "Open": "1669.00", "High": "1673.10", "Low": "1649.30"}
{"Date": "09/28/2022", "Close/Last": "1670.00", "Volume": "270952", "Open": "1636.50", "High": "1671.60", "Low": "1622.20"}
{"Date": "09/27/2022", "Close/Last": "1636.20", "Volume": "192565", "Open": "1629.20", "High": "1650.10", "Low": "1628.70"}
{"Date": "09/26/2022", "Close/Last": "1633.40", "Volume": "213873", "Open": "1651.00", "High": "1657.20", "Low": "1627.70"}
{"Date": "09/23/2022", "Close/Last": "1655.60", "Volume": "236570", "Open": "1680.10", "High": "1685.00", "Low": "1646.60"}
{"Date": "09/22/2022", "Close/Last": "1681.10", "Volume": "232407", "Open": "1682.80", "High": "1693.50", "Low": "1663.30"}
{"Date": "09/21/2022", "Close/Last": "1675.70", "Volume": "221902", "Open": "1673.20", "High": "1696.90", "Low": "1661.30"}
{"Date": "09/20/2022", "Close/Last": "1671.10", "Volume": "140765", "Open": "1684.90", "High": "1688.80", "Low": "1668.10"}
{"Date": "09/19/2022", "Close/Last": "1678.20", "Volume": "138336", "Open": "1685.40", "High": "1688.80", "Low": "1667.60"}
{"Date": "09/16/2022", "Close/Last": "1683.50", "Volume": "209506", "Open": "1673.70", "High": "1689.90", "Low": "1661.90"}
{"Date": "09/15/2022", "Close/Last": "1677.30", "Volume": "257001", "Open": "1707.20", "High": "1707.80", "Low": "1668.90"}
{"Date": "09/14/2022", "Close/Last": "1709.10", "Volume": "159797", "Open": "1711.60", "High": "1717.30", "Low": "1703.30"}
{"Date": "09/13/2022", "Close/Last": "1717.40", "Volume": "228966", "Open": "1736.00", "High": "1742.90", "Low": "1706.70"}
{"Date": "09/12/2022", "Close/Last": "1740.60", "Volume": "152588", "Open": "1728.40", "High": "1746.40", "Low": "1722.30"}
{"Date": "09/09/2022", "Close/Last": "1728.60", "Volume": "151576", "Open": "1719.60", "High": "1740.50", "Low": "1719.40"}
{"Date": "09/08/2022", "Close/Last": "1720.20", "Volume": "182302", "Open": "1729.50", "High": "1739.40", "Low": "1713.70"}
{"Date": "09/07/2022", "Close/Last": "1727.80", "Volume": "169690", "Open": "1712.90", "High": "1731.20", "Low": "1701.70"}
{"Date": "09/06/2022", "Close/Last": "1712.90", "Volume": "202021", "Open": "1724.20", "High": "1737.40", "Low": "1710.60"}
{"Date": "09/02/2022", "Close/Last": "1722.60", "Volume": "171140", "Open": "1707.80", "High": "1729.50", "Low": "1705.90"}
{"Date": "09/01/2022", "Close/Last": "1709.30", "Volume": "192532", "Open": "1723.00", "High": "1723.00", "Low": "1699.10"}
{"Date": "08/31/2022", "Close/Last": "1726.20", "Volume": "169549", "Open": "1735.50", "High": "1738.00", "Low": "1720.60"}
{"Date": "08/30/2022", "Close/Last": "1736.30", "Volume": "126018", "Open": "1749.80", "High": "1752.80", "Low": "1732.90"}
{"Date": "08/29/2022", "Close/Last": "1749.70", "Volume": "151838", "Open": "1748.40", "High": "1757.90", "Low": "1731.40"}
{"Date": "08/26/2022", "Close/Last": "1749.80", "Volume": "169654", "Open": "1771.80", "High": "1772.30", "Low": "1746.20"}
{"Date": "08/25/2022", "Close/Last": "1771.40", "Volume": "114539", "Open": "1764.40", "High": "1778.80", "Low": "1763.00"}
{"Date": "08/24/2022", "Close/Last": "1761.50", "Volume": "111405", "Open": "1761.30", "High": "1769.50", "Low": "1754.80"}
{"Date": "08/23/2022", "Close/Last": "1761.20", "Volume": "140603", "Open": "1750.00", "High": "1767.50", "Low": "1743.10"}
{"Date": "08/22/2022", "Close/Last": "1748.40", "Volume": "137883", "Open": "1760.60", "High": "1762.10", "Low": "1740.20"}
{"Date": "08/19/2022", "Close/Last": "1762.90", "Volume": "133714", "Open": "1773.10", "High": "1773.30", "Low": "1759.10"}
{"Date": "08/18/2022", "Close/Last": "1771.20", "Volume": "119686", "Open": "1777.10", "High": "1786.30", "Low": "1768.80"}
{"Date": "08/17/2022", "Close/Last": "1776.70", "Volume": "134521", "Open": "1790.80", "High": "1796.60", "Low": "1773.90"}
{"Date": "08/16/2022", "Close/Last": "1789.70", "Volume": "90514", "Open": "1795.50", "High": "1798.00", "Low": "1785.40"}
{"Date": "08/15/2022", "Close/Last": "1798.10", "Volume": "134361", "Open": "1818.90", "High": "1818.90", "Low": "1787.60"}
{"Date": "08/12/2022", "Close/Last": "1815.50", "Volume": "114600", "Open": "1805.20", "High": "1819.10", "Low": "1799.60"}
{"Date": "08/11/2022", "Close/Last": "1807.20", "Volume": "115221", "Open": "1807.90", "High": "1814.90", "Low": "1798.60"}
{"Date": "08/10/2022", "Close/Last": "1813.70", "Volume": "151584", "Open": "1811.50", "High": "1824.60", "Low": "1803.30"}
{"Date": "08/09/2022", "Close/Last": "1812.30", "Volume": "117689", "Open": "1805.50", "High": "1817.00", "Low": "1799.40"}
{"Date": "08/08/2022", "Close/Last": "1805.20", "Volume": "101477", "Open": "1790.30", "High": "1806.40", "Low": "1786.90"}
{"Date": "08/05/2022", "Close/Last": "1791.20", "Volume": "164173", "Open": "1807.70", "High": "1811.60", "Low": "1780.20"}
{"Date": "08/04/2022", "Close/Last": "1806.90", "Volume": "146208", "Open": "1782.10", "High": "1812.00", "Low": "1779.40"}
{"Date": "08/03/2022", "Close/Last": "1776.40", "Volume": "147085", "Open": "1777.30", "High": "1789.40", "Low": "1770.00"}
{"Date": "08/02/2022", "Close/Last": "1789.70", "Volume": "169496", "Open": "1789.20", "High": "1805.00", "Low": "1776.00"}
{"Date": "08/01/2022", "Close/Last": "1787.70", "Volume": "131463", "Open": "1782.50", "High": "1792.50", "Low": "1774.30"}
{"Date": "07/29/2022", "Close/Last": "1781.80", "Volume": "136893", "Open": "1773.10", "High": "1784.60", "Low": "1768.40"}
{"Date": "07/28/2022", "Close/Last": "1769.20", "Volume": "186813", "Open": "1751.40", "High": "1774.40", "Low": "1750.40"}
{"Date": "07/27/2022", "Close/Last": "1737.50", "Volume": "114058", "Open": "1733.10", "High": "1758.20", "Low": "1727.00"}
{"Date": "07/26/2022", "Close/Last": "1735.70", "Volume": "84467", "Open": "1735.90", "High": "1744.30", "Low": "1729.60"}
{"Date": "07/25/2022", "Close/Last": "1737.10", "Volume": "73873", "Open": "1744.00", "High": "1752.50", "Low": "1730.90"}
{"Date": "07/22/2022", "Close/Last": "1745.30", "Volume": "70482", "Open": "1735.30", "High": "1755.90", "Low": "1729.80"}
{"Date": "07/21/2022", "Close/Last": "1731.30", "Volume": "56532", "Open": "1711.50", "High": "1737.30", "Low": "1696.10"}
{"Date": "07/20/2022", "Close/Last": "1717.70", "Volume": "47329", "Open": "1727.00", "High": "1730.40", "Low": "1707.80"}
{"Date": "07/19/2022", "Close/Last": "1728.10", "Volume": "23419", "Open": "1725.20", "High": "1734.20", "Low": "1720.70"}
{"Date": "07/18/2022", "Close/Last": "1710.20", "Volume": "144409", "Open": "1706.40", "High": "1722.00", "Low": "1704.40"}
{"Date": "07/15/2022", "Close/Last": "1703.60", "Volume": "172240", "Open": "1708.20", "High": "1714.20", "Low": "1696.60"}
{"Date": "07/14/2022", "Close/Last": "1705.80", "Volume": "242301", "Open": "1733.60", "High": "1734.80", "Low": "1695.00"}
{"Date": "07/13/2022", "Close/Last": "1735.50", "Volume": "269477", "Open": "1723.60", "High": "1744.30", "Low": "1704.50"}
{"Date": "07/12/2022", "Close/Last": "1724.80", "Volume": "230448", "Open": "1731.30", "High": "1742.20", "Low": "1721.60"}
{"Date": "07/11/2022", "Close/Last": "1731.70", "Volume": "151802", "Open": "1741.50", "High": "1743.00", "Low": "1729.00"}
{"Date": "07/08/2022", "Close/Last": "1742.30", "Volume": "166939", "Open": "1738.70", "High": "1751.70", "Low": "1726.00"}
{"Date": "07/07/2022", "Close/Last": "1739.70", "Volume": "143028", "Open": "1737.20", "High": "1748.20", "Low": "1734.70"}
{"Date": "07/06/2022", "Close/Last": "1736.50", "Volume": "249079", "Open": "1764.20", "High": "1771.50", "Low": "1730.70"}
{"Date": "07/05/2022", "Close/Last": "1763.90", "Volume": "293094", "Open": "1814.40", "High": "1815.20", "Low": "1763.00"}
{"Date": "07/01/2022", "Close/Last": "1801.50", "Volume": "238651", "Open": "1808.10", "High": "1813.60", "Low": "1783.40"}
{"Date": "06/30/2022", "Close/Last": "1807.30", "Volume": "196788", "Open": "1819.20", "High": "1826.80", "Low": "1802.50"}
{"Date": "06/29/2022", "Close/Last": "1817.50", "Volume": "147761", "Open": "1821.40", "High": "1834.90", "Low": "1810.70"}
{"Date": "06/28/2022", "Close/Last": "1821.20", "Volume": "103812", "Open": "1823.60", "High": "1830.90", "Low": "1819.10"}
{"Date": "06/27/2022", "Close/Last": "1824.80", "Volume": "135496", "Open": "1839.60", "High": "1842.80", "Low": "1821.80"}
{"Date": "06/24/2022", "Close/Last": "1830.30", "Volume": "134283", "Open": "1824.20", "High": "1833.70", "Low": "1817.70"}
{"Date": "06/23/2022", "Close/Last": "1829.80", "Volume": "159259", "Open": "1839.70", "High": "1829.10", "Low": "1824.00"}
{"Date": "06/22/2022", "Close/Last": "1838.40", "Volume": "142428", "Open": "1834.90", "High": "1850.30", "Low": "1824.50"}
{"Date": "06/21/2022", "Close/Last": "1838.80", "Volume": "171831", "Open": "1840.60", "High": "1848.40", "Low": "1830.70"}
{"Date": "06/17/2022", "Close/Last": "1840.60", "Volume": "137967", "Open": "1859.30", "High": "1861.50", "Low": "1836.10"}
{"Date": "06/16/2022", "Close/Last": "1849.90", "Volume": "173720", "Open": "1835.80", "High": "1860.20", "Low": "1816.30"}
{"Date": "06/15/2022", "Close/Last": "1819.60", "Volume": "198265", "Open": "1809.70", "High": "1845.40", "Low": "1808.40"}
{"Date": "06/14/2022", "Close/Last": "1813.50", "Volume": "155376", "Open": "1820.90", "High": "1833.30", "Low": "1806.10"}
{"Date": "06/13/2022", "Close/Last": "1831.80", "Volume": "243512", "Open": "1879.00", "High": "1882.50", "Low": "1819.00"}
{"Date": "06/10/2022", "Close/Last": "1875.50", "Volume": "258683", "Open": "1850.40", "High": "1879.60", "Low": "1826.50"}
{"Date": "06/09/2022", "Close/Last": "1852.80", "Volume": "123946", "Open": "1855.10", "High": "1857.80", "Low": "1841.90"}
{"Date": "06/08/2022", "Close/Last": "1856.50", "Volume": "110022", "Open": "1855.00", "High": "1862.40", "Low": "1846.60"}
{"Date": "06/07/2022", "Close/Last": "1852.10", "Volume": "115125", "Open": "1843.50", "High": "1858.20", "Low": "1838.50"}
{"Date": "06/06/2022", "Close/Last": "1843.70", "Volume": "95742", "Open": "1853.70", "High": "1861.20", "Low": "1843.00"}
{"Date": "06/03/2022", "Close/Last": "1850.20", "Volume": "110502", "Open": "1872.60", "High": "1878.60", "Low": "1849.70"}
{"Date": "06/02/2022", "Close/Last": "1871.40", "Volume": "123196", "Open": "1849.90", "High": "1874.40", "Low": "1846.50"}
{"Date": "06/01/2022", "Close/Last": "1848.70", "Volume": "152568", "Open": "1840.00", "High": "1853.00", "Low": "1830.20"}
{"Date": "05/31/2022", "Close/Last": "1848.40", "Volume": "191376", "Open": "1856.50", "High": "1867.90", "Low": "1837.60"}
{"Date": "05/27/2022", "Close/Last": "1857.30", "Volume": "119997", "Open": "1855.10", "High": "1866.90", "Low": "1851.90"}
{"Date": "05/26/2022", "Close/Last": "1853.90", "Volume": "88345", "Open": "1857.90", "High": "1859.00", "Low": "1842.50"}
{"Date": "05/25/2022", "Close/Last": "1852.50", "Volume": "95996", "Open": "1871.20", "High": "1872.70", "Low": "1845.00"}
{"Date": "05/24/2022", "Close/Last": "1871.40", "Volume": "69225", "Open": "1858.60", "High": "1875.00", "Low": "1853.90"}
{"Date": "05/23/2022", "Close/Last": "1853.90", "Volume": "57586", "Open": "1850.90", "High": "1870.40", "Low": "1849.70"}
{"Date": "05/20/2022", "Close/Last": "1848.40", "Volume": "40522", "Open": "1847.40", "High": "1854.00", "Low": "1837.30"}
{"Date": "05/19/2022", "Close/Last": "1847.80", "Volume": "36782", "Open": "1821.30", "High": "1854.50", "Low": "1814.90"}
{"Date": "05/18/2022", "Close/Last": "1822.40", "Volume": "33301", "Open": "1820.20", "High": "1829.30", "Low": "1811.70"}
{"Date": "05/17/2022", "Close/Last": "1818.90", "Volume": "134758", "Open": "1823.90", "High": "1834.80", "Low": "1811.00"}
{"Date": "05/16/2022", "Close/Last": "1814.00", "Volume": "156521", "Open": "1809.40", "High": "1826.00", "Low": "1785.00"}
{"Date": "05/13/2022", "Close/Last": "1808.20", "Volume": "172127", "Open": "1821.40", "High": "1827.60", "Low": "1797.20"}
{"Date": "05/12/2022", "Close/Last": "1824.60", "Volume": "230455", "Open": "1852.30", "High": "1858.80", "Low": "1820.10"}
{"Date": "05/11/2022", "Close/Last": "1853.70", "Volume": "219335", "Open": "1836.60", "High": "1857.80", "Low": "1830.60"}
{"Date": "05/10/2022", "Close/Last": "1841.00", "Volume": "235122", "Open": "1853.90", "High": "1864.70", "Low": "1834.50"}
{"Date": "05/09/2022", "Close/Last": "1858.60", "Volume": "194520", "Open": "1883.70", "High": "1885.60", "Low": "1851.00"}
{"Date": "05/06/2022", "Close/Last": "1882.80", "Volume": "165627", "Open": "1877.50", "High": "1894.00", "Low": "1865.00"}
{"Date": "05/05/2022", "Close/Last": "1875.70", "Volume": "212206", "Open": "1884.10", "High": "1910.70", "Low": "1872.30"}
{"Date": "05/04/2022", "Close/Last": "1868.80", "Volume": "155972", "Open": "1868.30", "High": "1892.00", "Low": "1861.10"}
{"Date": "05/03/2022", "Close/Last": "1870.60", "Volume": "161150", "Open": "1863.60", "High": "1878.40", "Low": "1849.70"}
{"Date": "05/02/2022", "Close/Last": "1863.60", "Volume": "186052", "Open": "1896.20", "High": "1900.40", "Low": "1853.40"}
{"Date": "04/29/2022", "Close/Last": "1911.70", "Volume": "169590", "Open": "1895.80", "High": "1921.30", "Low": "1893.50"}
{"Date": "04/28/2022", "Close/Last": "1891.30", "Volume": "166979", "Open": "1886.80", "High": "1897.80", "Low": "1870.90"}
{"Date": "04/27/2022", "Close/Last": "1888.70", "Volume": "168759", "Open": "1907.40", "High": "1908.10", "Low": "1881.60"}
{"Date": "04/26/2022", "Close/Last": "1904.10", "Volume": "159198", "Open": "1899.80", "High": "1912.20", "Low": "1896.30"}
{"Date": "04/25/2022", "Close/Last": "1896.00", "Volume": "222175", "Open": "1931.90", "High": "1935.50", "Low": "1891.80"}
{"Date": "04/22/2022", "Close/Last": "1934.30", "Volume": "172335", "Open": "1953.10", "High": "1957.80", "Low": "1928.00"}
{"Date": "04/21/2022", "Close/Last": "1948.20", "Volume": "149700", "Open": "1960.00", "High": "1960.10", "Low": "1938.00"}
{"Date": "04/20/2022", "Close/Last": "1955.60", "Volume": "136017", "Open": "1952.70", "High": "1960.90", "Low": "1941.00"}
{"Date": "04/19/2022", "Close/Last": "1959.00", "Volume": "176033", "Open": "1981.20", "High": "1985.10", "Low": "1945.50"}
{"Date": "04/18/2022", "Close/Last": "1986.40", "Volume": "135491", "Open": "1978.50", "High": "2003.00", "Low": "1974.40"}
{"Date": "04/14/2022", "Close/Last": "1974.90", "Volume": "136906", "Open": "1981.60", "High": "1984.00", "Low": "1962.70"}
{"Date": "04/13/2022", "Close/Last": "1984.70", "Volume": "128353", "Open": "1970.50", "High": "1985.80", "Low": "1966.30"}
{"Date": "04/12/2022", "Close/Last": "1976.10", "Volume": "167267", "Open": "1957.40", "High": "1982.70", "Low": "1953.00"}
{"Date": "04/11/2022", "Close/Last": "1948.20", "Volume": "179115", "Open": "1949.60", "High": "1974.60", "Low": "1942.90"}
{"Date": "04/08/2022", "Close/Last": "1945.60", "Volume": "138521", "Open": "1934.30", "High": "1952.20", "Low": "1930.40"}
{"Date": "04/07/2022", "Close/Last": "1937.80", "Volume": "119672", "Open": "1928.10", "High": "1941.70", "Low": "1923.30"}
{"Date": "04/06/2022", "Close/Last": "1923.10", "Volume": "149065", "Open": "1927.60", "High": "1937.60", "Low": "1916.20"}
{"Date": "04/05/2022", "Close/Last": "1927.50", "Volume": "142736", "Open": "1937.30", "High": "1948.90", "Low": "1920.90"}
{"Date": "04/04/2022", "Close/Last": "1934.00", "Volume": "106062", "Open": "1927.10", "High": "1941.60", "Low": "1918.20"}
{"Date": "04/01/2022", "Close/Last": "1923.70", "Volume": "129770", "Open": "1942.40", "High": "1944.50", "Low": "1921.40"}
{"Date": "03/31/2022", "Close/Last": "1954.00", "Volume": "143756", "Open": "1937.30", "High": "1955.00", "Low": "1923.00"}
{"Date": "03/30/2022", "Close/Last": "1939.00", "Volume": "133201", "Open": "1924.00", "High": "1943.40", "Low": "1920.10"}
{"Date": "03/29/2022", "Close/Last": "1918.00", "Volume": "207331", "Open": "1927.20", "High": "1934.40", "Low": "1893.20"}
{"Date": "03/28/2022", "Close/Last": "1944.70", "Volume": "106563", "Open": "1962.50", "High": "1965.20", "Low": "1920.70"}
{"Date": "03/25/2022", "Close/Last": "1959.80", "Volume": "60137", "Open": "1963.20", "High": "1970.40", "Low": "1948.20"}
{"Date": "03/24/2022", "Close/Last": "1967.70", "Volume": "65218", "Open": "1948.90", "High": "1972.50", "Low": "1942.90"}
{"Date": "03/23/2022", "Close/Last": "1942.60", "Volume": "48141", "Open": "1926.30", "High": "1953.90", "Low": "1920.70"}
{"Date": "03/22/2022", "Close/Last": "1926.70", "Volume": "46165", "Open": "1941.00", "High": "1944.70", "Low": "1915.50"}
{"Date": "03/21/2022", "Close/Last": "1934.80", "Volume": "46403", "Open": "1927.40", "High": "1947.20", "Low": "1922.20"}
{"Date": "03/18/2022", "Close/Last": "1933.90", "Volume": "34050", "Open": "1947.90", "High": "1950.90", "Low": "1922.70"}
{"Date": "03/17/2022", "Close/Last": "1948.20", "Volume": "32640", "Open": "1933.40", "High": "1955.60", "Low": "1929.00"}
{"Date": "03/16/2022", "Close/Last": "1909.20", "Volume": "188471", "Open": "1920.10", "High": "1930.10", "Low": "1895.20"}
{"Date": "03/15/2022", "Close/Last": "1929.70", "Volume": "208752", "Open": "1953.70", "High": "1956.90", "Low": "1908.10"}
{"Date": "03/14/2022", "Close/Last": "1960.80", "Volume": "146870", "Open": "1988.70", "High": "1994.80", "Low": "1952.00"}
{"Date": "03/11/2022", "Close/Last": "1985.00", "Volume": "234258", "Open": "2000.30", "High": "2004.00", "Low": "1960.60"}
{"Date": "03/10/2022", "Close/Last": "2000.40", "Volume": "279944", "Open": "1992.80", "High": "2015.10", "Low": "1975.00"}
{"Date": "03/09/2022", "Close/Last": "1988.20", "Volume": "329822", "Open": "2060.20", "High": "2068.50", "Low": "1981.00"}
{"Date": "03/08/2022", "Close/Last": "2043.30", "Volume": "413624", "Open": "2001.00", "High": "2078.80", "Low": "1985.80"}
{"Date": "03/07/2022", "Close/Last": "1995.90", "Volume": "345526", "Open": "1978.50", "High": "2007.50", "Low": "1964.20"}
{"Date": "03/04/2022", "Close/Last": "1966.60", "Volume": "228205", "Open": "1938.50", "High": "1974.90", "Low": "1931.50"}
{"Date": "03/03/2022", "Close/Last": "1935.90", "Volume": "170994", "Open": "1931.70", "High": "1944.60", "Low": "1923.10"}
{"Date": "03/02/2022", "Close/Last": "1922.30", "Volume": "221028", "Open": "1945.30", "High": "1951.40", "Low": "1916.00"}
{"Date": "03/01/2022", "Close/Last": "1943.80", "Volume": "215091", "Open": "1908.40", "High": "1952.60", "Low": "1903.00"}
{"Date": "02/28/2022", "Close/Last": "1900.70", "Volume": "239416", "Open": "1921.00", "High": "1935.20", "Low": "1892.20"}
{"Date": "02/25/2022", "Close/Last": "1887.60", "Volume": "220963", "Open": "1906.50", "High": "1925.00", "Low": "1884.40"}
{"Date": "02/24/2022", "Close/Last": "1926.30", "Volume": "409954", "Open": "1911.90", "High": "1976.50", "Low": "1878.60"}
{"Date": "02/23/2022", "Close/Last": "1910.40", "Volume": "151417", "Open": "1901.20", "High": "1912.90", "Low": "1891.10"}
{"Date": "02/22/2022", "Close/Last": "1907.40", "Volume": "323210", "Open": "1903.50", "High": "1918.30", "Low": "1889.70"}
{"Date": "02/18/2022", "Close/Last": "1899.80", "Volume": "155484", "Open": "1901.40", "High": "1905.00", "Low": "1888.00"}
{"Date": "02/17/2022", "Close/Last": "1902.00", "Volume": "251680", "Open": "1872.00", "High": "1904.00", "Low": "1869.70"}
{"Date": "02/16/2022", "Close/Last": "1871.50", "Volume": "136348", "Open": "1855.50", "High": "1874.60", "Low": "1851.80"}
{"Date": "02/15/2022", "Close/Last": "1856.20", "Volume": "208428", "Open": "1873.80", "High": "1881.60", "Low": "1845.40"}
{"Date": "02/14/2022", "Close/Last": "1869.40", "Volume": "220292", "Open": "1862.20", "High": "1876.50", "Low": "1851.90"}
{"Date": "02/11/2022", "Close/Last": "1842.10", "Volume": "232425", "Open": "1827.00", "High": "1867.40", "Low": "1821.10"}
{"Date": "02/10/2022", "Close/Last": "1837.40", "Volume": "221886", "Open": "1834.00", "High": "1843.30", "Low": "1821.80"}
{"Date": "02/09/2022", "Close/Last": "1836.60", "Volume": "128735", "Open": "1827.00", "High": "1837.10", "Low": "1825.50"}
{"Date": "02/08/2022", "Close/Last": "1827.90", "Volume": "138151", "Open": "1821.50", "High": "1829.90", "Low": "1816.00"}
{"Date": "02/07/2022", "Close/Last": "1821.80", "Volume": "137112", "Open": "1808.00", "High": "1824.60", "Low": "1807.50"}
{"Date": "02/04/2022", "Close/Last": "1807.80", "Volume": "175521", "Open": "1805.40", "High": "1815.80", "Low": "1792.10"}
{"Date": "02/03/2022", "Close/Last": "1804.10", "Volume": "168783", "Open": "1807.40", "High": "1809.50", "Low": "1788.50"}
{"Date": "02/02/2022", "Close/Last": "1810.30", "Volume": "120057", "Open": "1800.80", "High": "1812.00", "Low": "1794.60"}
{"Date": "02/01/2022", "Close/Last": "1801.50", "Volume": "125228", "Open": "1798.90", "High": "1809.70", "Low": "1796.20"}
{"Date": "01/31/2022", "Close/Last": "1796.40", "Volume": "134623", "Open": "1792.80", "High": "1800.90", "Low": "1785.80"}
{"Date": "01/28/2022", "Close/Last": "1786.60", "Volume": "211839", "Open": "1799.60", "High": "1800.30", "Low": "1780.60"}
{"Date": "01/27/2022", "Close/Last": "1795.00", "Volume": "198030", "Open": "1821.40", "High": "1823.80", "Low": "1792.70"}
{"Date": "01/26/2022", "Close/Last": "1832.00", "Volume": "146441", "Open": "1850.70", "High": "1852.60", "Low": "1816.40"}
{"Date": "01/25/2022", "Close/Last": "1855.00", "Volume": "71595", "Open": "1846.00", "High": "1856.70", "Low": "1836.80"}
{"Date": "01/24/2022", "Close/Last": "1844.20", "Volume": "100586", "Open": "1838.30", "High": "1847.20", "Low": "1831.90"}
{"Date": "01/21/2022", "Close/Last": "1834.10", "Volume": "66596", "Open": "1842.60", "High": "1845.80", "Low": "1830.60"}
{"Date": "01/20/2022", "Close/Last": "1844.90", "Volume": "78202", "Open": "1842.90", "High": "1850.80", "Low": "1838.40"}
{"Date": "01/19/2022", "Close/Last": "1845.50", "Volume": "84788", "Open": "1816.40", "High": "1846.10", "Low": "1811.60"}
{"Date": "01/18/2022", "Close/Last": "1812.40", "Volume": "347305", "Open": "1818.70", "High": "1822.90", "Low": "1804.70"}
{"Date": "01/14/2022", "Close/Last": "1816.50", "Volume": "164913", "Open": "1822.10", "High": "1829.30", "Low": "1814.20"}
{"Date": "01/13/2022", "Close/Last": "1821.40", "Volume": "197305", "Open": "1825.70", "High": "1828.30", "Low": "1811.80"}
{"Date": "01/12/2022", "Close/Last": "1827.30", "Volume": "173549", "Open": "1821.30", "High": "1828.20", "Low": "1814.40"}
{"Date": "01/11/2022", "Close/Last": "1818.50", "Volume": "165152", "Open": "1801.30", "High": "1823.10", "Low": "1799.70"}
{"Date": "01/10/2022", "Close/Last": "1798.80", "Volume": "153934", "Open": "1796.40", "High": "1802.00", "Low": "1789.30"}
{"Date": "01/07/2022", "Close/Last": "1797.40", "Volume": "218941", "Open": "1791.00", "High": "1798.40", "Low": "1781.30"}
{"Date": "01/06/2022", "Close/Last": "1789.20", "Volume": "233180", "Open": "1810.60", "High": "1811.60", "Low": "1785.40"}
{"Date": "01/05/2022", "Close/Last": "1825.10", "Volume": "167651", "Open": "1815.20", "High": "1830.70", "Low": "1808.20"}
{"Date": "01/04/2022", "Close/Last": "1814.60", "Volume": "162124", "Open": "1801.10", "High": "1817.20", "Low": "1798.10"}
{"Date": "01/03/2022", "Close/Last": "1800.10", "Volume": "163300", "Open": "1830.10", "High": "1833.00", "Low": "1798.20"}
{"Date": "12/31/2021", "Close/Last": "1828.60", "Volume": "101324", "Open": "1817.00", "High": "1831.40", "Low": "1815.40"}
{"Date": "12/30/2021", "Close/Last": "1814.10", "Volume": "110142", "Open": "1805.60", "High": "1818.10", "Low": "1796.20"}
{"Date": "12/29/2021", "Close/Last": "1805.80", "Volume": "135650", "Open": "1806.60", "High": "1808.00", "Low": "1789.10"}
{"Date": "12/28/2021", "Close/Last": "1810.90", "Volume": "97605", "Open": "1812.10", "High": "1821.60", "Low": "1805.50"}
{"Date": "12/27/2021", "Close/Last": "1808.80", "Volume": "80323", "Open": "1810.20", "High": "1814.60", "Low": "1803.60"}
{"Date": "12/23/2021", "Close/Last": "1811.70", "Volume": "101178", "Open": "1805.60", "High": "1812.00", "Low": "1799.00"}
{"Date": "12/22/2021", "Close/Last": "1802.20", "Volume": "107201", "Open": "1789.40", "High": "1806.30", "Low": "1785.80"}
{"Date": "12/21/2021", "Close/Last": "1788.70", "Volume": "131120", "Open": "1791.40", "High": "1801.70", "Low": "1785.00"}
{"Date": "12/20/2021", "Close/Last": "1794.60", "Volume": "104146", "Open": "1800.20", "High": "1804.60", "Low": "1789.00"}
{"Date": "12/17/2021", "Close/Last": "1804.90", "Volume": "152640", "Open": "1801.50", "High": "1815.70", "Low": "1796.50"}
{"Date": "12/16/2021", "Close/Last": "1798.20", "Volume": "164102", "Open": "1777.90", "High": "1800.70", "Low": "1775.70"}
{"Date": "12/15/2021", "Close/Last": "1764.50", "Volume": "158071", "Open": "1771.90", "High": "1781.30", "Low": "1753.00"}
{"Date": "12/14/2021", "Close/Last": "1772.30", "Volume": "148182", "Open": "1787.60", "High": "1789.80", "Low": "1766.10"}
{"Date": "12/13/2021", "Close/Last": "1788.30", "Volume": "103999", "Open": "1784.20", "High": "1792.80", "Low": "1782.20"}
{"Date": "12/10/2021", "Close/Last": "1784.80", "Volume": "140032", "Open": "1776.30", "High": "1791.00", "Low": "1770.40"}
{"Date": "12/09/2021", "Close/Last": "1776.70", "Volume": "121045", "Open": "1784.30", "High": "1788.40", "Low": "1773.30"}
{"Date": "12/08/2021", "Close/Last": "1785.50", "Volume": "106555", "Open": "1785.10", "High": "1794.30", "Low": "1780.10"}
{"Date": "12/07/2021", "Close/Last": "1784.70", "Volume": "124583", "Open": "1779.50", "High": "1789.30", "Low": "1772.40"}
{"Date": "12/06/2021", "Close/Last": "1779.50", "Volume": "99840", "Open": "1787.70", "High": "1789.00", "Low": "1776.40"}
{"Date": "12/03/2021", "Close/Last": "1783.90", "Volume": "170092", "Open": "1769.40", "High": "1788.00", "Low": "1766.00"}
{"Date": "12/02/2021", "Close/Last": "1762.70", "Volume": "164492", "Open": "1783.80", "High": "1785.20", "Low": "1762.20"}
{"Date": "12/01/2021", "Close/Last": "1784.30", "Volume": "172176", "Open": "1777.40", "High": "1795.70", "Low": "1773.70"}
{"Date": "11/30/2021", "Close/Last": "1776.50", "Volume": "234588", "Open": "1786.90", "High": "1811.40", "Low": "1771.20"}
{"Date": "11/29/2021", "Close/Last": "1785.20", "Volume": "145347", "Open": "1795.20", "High": "1801.50", "Low": "1782.00"}
{"Date": "11/26/2021", "Close/Last": "1788.10", "Volume": "173605", "Open": "1792.30", "High": "1819.30", "Low": "1781.60"}
{"Date": "11/24/2021", "Close/Last": "1786.90", "Volume": "101304", "Open": "1792.30", "High": "1798.80", "Low": "1780.20"}
{"Date": "11/23/2021", "Close/Last": "1786.30", "Volume": "146754", "Open": "1808.70", "High": "1815.20", "Low": "1784.30"}
{"Date": "11/22/2021", "Close/Last": "1809.10", "Volume": "136164", "Open": "1850.70", "High": "1853.00", "Low": "1805.30"}
{"Date": "11/19/2021", "Close/Last": "1854.30", "Volume": "61307", "Open": "1863.80", "High": "1870.50", "Low": "1847.00"}
{"Date": "11/18/2021", "Close/Last": "1864.00", "Volume": "48241", "Open": "1871.70", "High": "1875.90", "Low": "1859.40"}
{"Date": "11/17/2021", "Close/Last": "1872.80", "Volume": "30319", "Open": "1854.50", "High": "1873.10", "Low": "1853.80"}
{"Date": "11/16/2021", "Close/Last": "1854.10", "Volume": "212495", "Open": "1864.90", "High": "1879.50", "Low": "1851.00"}
{"Date": "11/15/2021", "Close/Last": "1866.60", "Volume": "208217", "Open": "1872.60", "High": "1873.00", "Low": "1858.50"}
{"Date": "11/12/2021", "Close/Last": "1868.50", "Volume": "192007", "Open": "1864.30", "High": "1871.40", "Low": "1847.50"}
{"Date": "11/11/2021", "Close/Last": "1863.90", "Volume": "178701", "Open": "1851.50", "High": "1868.70", "Low": "1845.10"}
{"Date": "11/10/2021", "Close/Last": "1848.30", "Volume": "323266", "Open": "1834.50", "High": "1870.60", "Low": "1823.00"}
{"Date": "11/09/2021", "Close/Last": "1830.80", "Volume": "202363", "Open": "1826.90", "High": "1834.80", "Low": "1821.00"}
{"Date": "11/08/2021", "Close/Last": "1828.00", "Volume": "180098", "Open": "1820.60", "High": "1828.30", "Low": "1813.80"}
{"Date": "11/05/2021", "Close/Last": "1816.80", "Volume": "276580", "Open": "1792.60", "High": "1820.10", "Low": "1785.30"}
{"Date": "11/04/2021", "Close/Last": "1793.50", "Volume": "213034", "Open": "1769.90", "High": "1800.30", "Low": "1769.30"}
{"Date": "11/03/2021", "Close/Last": "1763.90", "Volume": "248047", "Open": "1789.20", "High": "1789.30", "Low": "1758.50"}
{"Date": "11/02/2021", "Close/Last": "1789.40", "Volume": "141590", "Open": "1794.80", "High": "1797.80", "Low": "1787.40"}
{"Date": "11/01/2021", "Close/Last": "1795.80", "Volume": "140366", "Open": "1785.30", "High": "1797.50", "Low": "1780.20"}
{"Date": "10/29/2021", "Close/Last": "1783.90", "Volume": "248553", "Open": "1801.50", "High": "1802.90", "Low": "1772.40"}
{"Date": "10/28/2021", "Close/Last": "1802.60", "Volume": "216464", "Open": "1798.70", "High": "1812.70", "Low": "1793.10"}
{"Date": "10/27/2021", "Close/Last": "1798.80", "Volume": "180196", "Open": "1795.00", "High": "1801.00", "Low": "1784.30"}
{"Date": "10/26/2021", "Close/Last": "1793.40", "Volume": "195602", "Open": "1808.70", "High": "1809.80", "Low": "1783.00"}
{"Date": "10/25/2021", "Close/Last": "1806.80", "Volume": "148222", "Open": "1794.20", "High": "1811.50", "Low": "1793.00"}
{"Date": "10/22/2021", "Close/Last": "1796.30", "Volume": "301766", "Open": "1783.70", "High": "1815.50", "Low": "1783.40"}
{"Date": "10/21/2021", "Close/Last": "1781.90", "Volume": "136936", "Open": "1782.50", "High": "1790.30", "Low": "1776.80"}
{"Date": "10/20/2021", "Close/Last": "1784.90", "Volume": "171291", "Open": "1769.40", "High": "1789.60", "Low": "1767.10"}
{"Date": "10/19/2021", "Close/Last": "1770.50", "Volume": "163590", "Open": "1764.80", "High": "1786.00", "Low": "1763.40"}
{"Date": "10/18/2021", "Close/Last": "1765.70", "Volume": "151275", "Open": "1767.50", "High": "1772.50", "Low": "1760.30"}
{"Date": "10/15/2021", "Close/Last": "1768.30", "Volume": "199306", "Open": "1797.30", "High": "1797.70", "Low": "1765.10"}
{"Date": "10/14/2021", "Close/Last": "1797.90", "Volume": "160575", "Open": "1793.60", "High": "1801.90", "Low": "1787.60"}
{"Date": "10/13/2021", "Close/Last": "1794.70", "Volume": "292440", "Open": "1760.40", "High": "1797.40", "Low": "1757.90"}
{"Date": "10/12/2021", "Close/Last": "1759.30", "Volume": "165367", "Open": "1753.60", "High": "1770.00", "Low": "1750.50"}
{"Date": "10/11/2021", "Close/Last": "1755.70", "Volume": "113114", "Open": "1757.40", "High": "1761.10", "Low": "1749.90"}
{"Date": "10/08/2021", "Close/Last": "1757.40", "Volume": "234810", "Open": "1757.00", "High": "1782.40", "Low": "1753.60"}
{"Date": "10/07/2021", "Close/Last": "1759.20", "Volume": "143881", "Open": "1763.80", "High": "1767.70", "Low": "1752.00"}
{"Date": "10/06/2021", "Close/Last": "1761.80", "Volume": "156675", "Open": "1760.50", "High": "1765.90", "Low": "1745.40"}
{"Date": "10/05/2021", "Close/Last": "1760.90", "Volume": "150083", "Open": "1770.80", "High": "1771.10", "Low": "1748.60"}
{"Date": "10/04/2021", "Close/Last": "1767.60", "Volume": "163944", "Open": "1762.60", "High": "1771.50", "Low": "1747.70"}
{"Date": "10/01/2021", "Close/Last": "1758.40", "Volume": "148890", "Open": "1757.20", "High": "1765.20", "Low": "1749.90"}
{"Date": "09/30/2021", "Close/Last": "1757.00", "Volume": "237967", "Open": "1726.00", "High": "1765.00", "Low": "1721.80"}
{"Date": "09/29/2021", "Close/Last": "1722.90", "Volume": "175420", "Open": "1734.00", "High": "1746.00", "Low": "1721.10"}
{"Date": "09/28/2021", "Close/Last": "1737.50", "Volume": "211821", "Open": "1750.00", "High": "1754.30", "Low": "1727.80"}
{"Date": "09/27/2021", "Close/Last": "1752.00", "Volume": "135811", "Open": "1751.80", "High": "1760.90", "Low": "1744.70"}
{"Date": "09/24/2021", "Close/Last": "1751.70", "Volume": "147736", "Open": "1743.70", "High": "1758.00", "Low": "1740.20"}
{"Date": "09/23/2021", "Close/Last": "1749.80", "Volume": "220098", "Open": "1769.20", "High": "1777.10", "Low": "1737.50"}
{"Date": "09/22/2021", "Close/Last": "1778.80", "Volume": "169937", "Open": "1775.00", "High": "1788.40", "Low": "1764.60"}
{"Date": "09/21/2021", "Close/Last": "1778.20", "Volume": "139900", "Open": "1765.50", "High": "1782.80", "Low": "1758.30"}
{"Date": "09/20/2021", "Close/Last": "1763.80", "Volume": "150573", "Open": "1754.20", "High": "1768.40", "Low": "1742.30"}
{"Date": "09/17/2021", "Close/Last": "1751.40", "Volume": "180673", "Open": "1754.60", "High": "1767.80", "Low": "1747.10"}
{"Date": "09/16/2021", "Close/Last": "1756.70", "Volume": "243613", "Open": "1795.50", "High": "1797.30", "Low": "1745.50"}
{"Date": "09/15/2021", "Close/Last": "1794.80", "Volume": "137513", "Open": "1806.60", "High": "1808.50", "Low": "1791.70"}
{"Date": "09/14/2021", "Close/Last": "1807.10", "Volume": "193835", "Open": "1794.80", "High": "1810.60", "Low": "1780.60"}
{"Date": "09/13/2021", "Close/Last": "1794.40", "Volume": "110870", "Open": "1789.80", "High": "1800.20", "Low": "1784.40"}
{"Date": "09/10/2021", "Close/Last": "1792.10", "Volume": "134148", "Open": "1796.20", "High": "1806.00", "Low": "1788.20"}
{"Date": "09/09/2021", "Close/Last": "1800.00", "Volume": "152037", "Open": "1790.90", "High": "1803.40", "Low": "1785.10"}
{"Date": "09/08/2021", "Close/Last": "1793.50", "Volume": "158104", "Open": "1796.10", "High": "1804.40", "Low": "1783.10"}
{"Date": "09/07/2021", "Close/Last": "1798.50", "Volume": "248598", "Open": "1833.50", "High": "1833.50", "Low": "1793.70"}
{"Date": "09/03/2021", "Close/Last": "1833.70", "Volume": "181932", "Open": "1811.50", "High": "1836.90", "Low": "1810.90"}
{"Date": "09/02/2021", "Close/Last": "1811.50", "Volume": "111099", "Open": "1816.20", "High": "1819.60", "Low": "1806.50"}
{"Date": "09/01/2021", "Close/Last": "1816.00", "Volume": "138802", "Open": "1816.70", "High": "1822.70", "Low": "1810.60"}
{"Date": "08/31/2021", "Close/Last": "1818.10", "Volume": "162209", "Open": "1812.20", "High": "1821.90", "Low": "1803.40"}
{"Date": "08/30/2021", "Close/Last": "1812.20", "Volume": "102579", "Open": "1821.60", "High": "1826.50", "Low": "1810.00"}
{"Date": "08/27/2021", "Close/Last": "1819.50", "Volume": "198760", "Open": "1795.20", "High": "1821.90", "Low": "1785.20"}
{"Date": "08/26/2021", "Close/Last": "1795.20", "Volume": "131078", "Open": "1793.00", "High": "1800.40", "Low": "1781.30"}
{"Date": "08/25/2021", "Close/Last": "1791.00", "Volume": "160525", "Open": "1805.10", "High": "1805.30", "Low": "1784.00"}
{"Date": "08/24/2021", "Close/Last": "1808.50", "Volume": "112953", "Open": "1807.60", "High": "1812.20", "Low": "1802.60"}
{"Date": "08/23/2021", "Close/Last": "1806.30", "Volume": "150238", "Open": "1781.20", "High": "1809.10", "Low": "1778.00"}
{"Date": "08/20/2021", "Close/Last": "1784.00", "Volume": "106495", "Open": "1782.80", "High": "1791.00", "Low": "1780.00"}
{"Date": "08/19/2021", "Close/Last": "1783.10", "Volume": "147534", "Open": "1789.50", "High": "1795.00", "Low": "1774.60"}
{"Date": "08/18/2021", "Close/Last": "1784.40", "Volume": "131190", "Open": "1787.80", "High": "1795.70", "Low": "1778.80"}
{"Date": "08/17/2021", "Close/Last": "1787.80", "Volume": "142476", "Open": "1789.10", "High": "1797.60", "Low": "1782.10"}
{"Date": "08/16/2021", "Close/Last": "1789.80", "Volume": "133821", "Open": "1780.90", "High": "1791.30", "Low": "1772.00"}
{"Date": "08/13/2021", "Close/Last": "1778.20", "Volume": "140689", "Open": "1754.40", "High": "1781.90", "Low": "1753.00"}
{"Date": "08/12/2021", "Close/Last": "1751.80", "Volume": "133990", "Open": "1752.90", "High": "1759.60", "Low": "1742.60"}
{"Date": "08/11/2021", "Close/Last": "1753.30", "Volume": "181306", "Open": "1730.40", "High": "1756.70", "Low": "1724.60"}
{"Date": "08/10/2021", "Close/Last": "1731.70", "Volume": "178253", "Open": "1732.00", "High": "1739.40", "Low": "1718.50"}
{"Date": "08/09/2021", "Close/Last": "1726.50", "Volume": "282388", "Open": "1765.00", "High": "1765.70", "Low": "1677.90"}
{"Date": "08/06/2021", "Close/Last": "1763.10", "Volume": "305778", "Open": "1806.70", "High": "1807.00", "Low": "1759.50"}
{"Date": "08/05/2021", "Close/Last": "1808.90", "Volume": "166287", "Open": "1814.90", "High": "1817.90", "Low": "1799.70"}
{"Date": "08/04/2021", "Close/Last": "1814.50", "Volume": "237140", "Open": "1813.70", "High": "1835.90", "Low": "1808.30"}
{"Date": "08/03/2021", "Close/Last": "1814.10", "Volume": "101460", "Open": "1816.80", "High": "1818.20", "Low": "1809.50"}
{"Date": "08/02/2021", "Close/Last": "1822.20", "Volume": "157414", "Open": "1817.00", "High": "1823.20", "Low": "1808.20"}
{"Date": "07/30/2021", "Close/Last": "1817.20", "Volume": "152236", "Open": "1832.50", "High": "1835.50", "Low": "1813.10"}
{"Date": "07/29/2021", "Close/Last": "1835.80", "Volume": "204918", "Open": "1811.50", "High": "1837.50", "Low": "1810.90"}
{"Date": "07/28/2021", "Close/Last": "1804.60", "Volume": "195298", "Open": "1802.40", "High": "1813.90", "Low": "1795.60"}
{"Date": "07/27/2021", "Close/Last": "1804.00", "Volume": "76707", "Open": "1801.50", "High": "1809.50", "Low": "1796.90"}
{"Date": "07/26/2021", "Close/Last": "1803.40", "Volume": "81390", "Open": "1806.40", "High": "1816.10", "Low": "1800.20"}
{"Date": "07/23/2021", "Close/Last": "1805.90", "Volume": "88214", "Open": "1811.50", "High": "1814.50", "Low": "1793.10"}
{"Date": "07/22/2021", "Close/Last": "1809.20", "Volume": "53343", "Open": "1807.80", "High": "1812.30", "Low": "1796.00"}
{"Date": "07/21/2021", "Close/Last": "1807.40", "Volume": "64012", "Open": "1814.70", "High": "1818.10", "Low": "1798.30"}
{"Date": "07/20/2021", "Close/Last": "1811.40", "Volume": "216747", "Open": "1813.50", "High": "1825.90", "Low": "1805.20"}
{"Date": "07/19/2021", "Close/Last": "1809.20", "Volume": "247651", "Open": "1811.60", "High": "1818.00", "Low": "1795.00"}
{"Date": "07/16/2021", "Close/Last": "1815.00", "Volume": "181535", "Open": "1830.70", "High": "1832.70", "Low": "1809.50"}
{"Date": "07/15/2021", "Close/Last": "1829.00", "Volume": "168788", "Open": "1828.70", "High": "1835.00", "Low": "1820.60"}
{"Date": "07/14/2021", "Close/Last": "1825.00", "Volume": "204998", "Open": "1808.30", "High": "1831.10", "Low": "1804.90"}
{"Date": "07/13/2021", "Close/Last": "1809.90", "Volume": "227638", "Open": "1806.70", "High": "1818.00", "Low": "1798.70"}
{"Date": "07/12/2021", "Close/Last": "1805.90", "Volume": "188154", "Open": "1808.50", "High": "1811.00", "Low": "1791.00"}
{"Date": "07/09/2021", "Close/Last": "1810.60", "Volume": "172928", "Open": "1803.20", "High": "1813.00", "Low": "1796.60"}
{"Date": "07/08/2021", "Close/Last": "1800.20", "Volume": "234021", "Open": "1803.80", "High": "1819.50", "Low": "1793.50"}
{"Date": "07/07/2021", "Close/Last": "1802.10", "Volume": "168050", "Open": "1797.00", "High": "1810.20", "Low": "1794.10"}
{"Date": "07/06/2021", "Close/Last": "1794.20", "Volume": "273015", "Open": "1787.50", "High": "1815.70", "Low": "1784.70"}
{"Date": "07/02/2021", "Close/Last": "1783.30", "Volume": "202365", "Open": "1777.50", "High": "1795.90", "Low": "1774.40"}
{"Date": "07/01/2021", "Close/Last": "1776.80", "Volume": "167260", "Open": "1770.80", "High": "1783.40", "Low": "1765.90"}
{"Date": "06/30/2021", "Close/Last": "1771.60", "Volume": "169111", "Open": "1761.90", "High": "1774.70", "Low": "1753.20"}
{"Date": "06/29/2021", "Close/Last": "1763.60", "Volume": "232701", "Open": "1778.80", "High": "1779.20", "Low": "1750.10"}
{"Date": "06/28/2021", "Close/Last": "1780.70", "Volume": "158467", "Open": "1782.00", "High": "1786.10", "Low": "1770.40"}
{"Date": "06/25/2021", "Close/Last": "1777.80", "Volume": "158121", "Open": "1775.70", "High": "1791.00", "Low": "1773.60"}
{"Date": "06/24/2021", "Close/Last": "1776.70", "Volume": "148872", "Open": "1778.20", "High": "1788.60", "Low": "1772.70"}
{"Date": "06/23/2021", "Close/Last": "1783.40", "Volume": "175084", "Open": "1779.10", "High": "1795.60", "Low": "1773.10"}
{"Date": "06/22/2021", "Close/Last": "1777.40", "Volume": "167293", "Open": "1783.20", "High": "1790.10", "Low": "1771.20"}
{"Date": "06/21/2021", "Close/Last": "1782.90", "Volume": "187249", "Open": "1764.30", "High": "1786.90", "Low": "1764.10"}
{"Date": "06/18/2021", "Close/Last": "1769.00", "Volume": "254641", "Open": "1773.90", "High": "1797.90", "Low": "1761.20"}
{"Date": "06/17/2021", "Close/Last": "1774.80", "Volume": "372368", "Open": "1812.30", "High": "1826.40", "Low": "1767.90"}
{"Date": "06/16/2021", "Close/Last": "1861.40", "Volume": "228605", "Open": "1861.00", "High": "1866.00", "Low": "1804.40"}
{"Date": "06/15/2021", "Close/Last": "1856.40", "Volume": "152410", "Open": "1867.80", "High": "1870.90", "Low": "1853.00"}
{"Date": "06/14/2021", "Close/Last": "1865.90", "Volume": "235708", "Open": "1879.60", "High": "1879.70", "Low": "1845.70"}
{"Date": "06/11/2021", "Close/Last": "1879.60", "Volume": "213681", "Open": "1901.90", "High": "1906.20", "Low": "1876.10"}
{"Date": "06/10/2021", "Close/Last": "1896.40", "Volume": "244698", "Open": "1891.40", "High": "1903.00", "Low": "1871.80"}
{"Date": "06/09/2021", "Close/Last": "1895.50", "Volume": "143891", "Open": "1894.40", "High": "1901.70", "Low": "1889.30"}
{"Date": "06/08/2021", "Close/Last": "1894.40", "Volume": "170166", "Open": "1901.60", "High": "1906.90", "Low": "1885.70"}
{"Date": "06/07/2021", "Close/Last": "1898.80", "Volume": "142315", "Open": "1894.30", "High": "1902.90", "Low": "1883.70"}
{"Date": "06/04/2021", "Close/Last": "1892.00", "Volume": "224522", "Open": "1872.70", "High": "1894.60", "Low": "1891.60"}
{"Date": "06/03/2021", "Close/Last": "1873.30", "Volume": "269228", "Open": "1910.50", "High": "1876.00", "Low": "1872.20"}
{"Date": "06/02/2021", "Close/Last": "1909.90", "Volume": "160414", "Open": "1903.00", "High": "1911.80", "Low": "1896.40"}
{"Date": "06/01/2021", "Close/Last": "1905.00", "Volume": "283146", "Open": "1901.80", "High": "1903.00", "Low": "1901.60"}
{"Date": "05/28/2021", "Close/Last": "1905.30", "Volume": "194069", "Open": "1899.80", "High": "1908.80", "Low": "1884.30"}
{"Date": "05/27/2021", "Close/Last": "1898.50", "Volume": "203605", "Open": "1899.30", "High": "1901.60", "Low": "1898.90"}
{"Date": "05/26/2021", "Close/Last": "1903.80", "Volume": "172696", "Open": "1902.40", "High": "1915.60", "Low": "1893.00"}
{"Date": "05/25/2021", "Close/Last": "1900.50", "Volume": "174389", "Open": "1883.40", "High": "1903.70", "Low": "1900.00"}
{"Date": "05/24/2021", "Close/Last": "1886.70", "Volume": "51824", "Open": "1885.60", "High": "1890.00", "Low": "1877.90"}
{"Date": "05/21/2021", "Close/Last": "1878.90", "Volume": "51799", "Open": "1880.40", "High": "1892.30", "Low": "1872.50"}
{"Date": "05/20/2021", "Close/Last": "1883.90", "Volume": "43110", "Open": "1872.20", "High": "1887.20", "Low": "1866.20"}
{"Date": "05/19/2021", "Close/Last": "1881.50", "Volume": "387547", "Open": "1870.20", "High": "1874.00", "Low": "1862.00"}
{"Date": "05/18/2021", "Close/Last": "1868.00", "Volume": "219676", "Open": "1867.30", "High": "1870.60", "Low": "1868.80"}
{"Date": "05/17/2021", "Close/Last": "1867.60", "Volume": "260925", "Open": "1845.90", "High": "1867.90", "Low": "1866.20"}
{"Date": "05/14/2021", "Close/Last": "1838.10", "Volume": "222090", "Open": "1826.40", "High": "1847.10", "Low": "1819.00"}
{"Date": "05/13/2021", "Close/Last": "1824.00", "Volume": "238443", "Open": "1816.20", "High": "1829.10", "Low": "1808.40"}
{"Date": "05/12/2021", "Close/Last": "1822.80", "Volume": "323911", "Open": "1838.20", "High": "1844.70", "Low": "1813.00"}
{"Date": "05/11/2021", "Close/Last": "1836.10", "Volume": "294462", "Open": "1836.20", "High": "1839.20", "Low": "1837.30"}
{"Date": "05/10/2021", "Close/Last": "1837.60", "Volume": "254657", "Open": "1835.40", "High": "1846.30", "Low": "1830.50"}
{"Date": "05/07/2021", "Close/Last": "1831.30", "Volume": "332450", "Open": "1815.40", "High": "1833.40", "Low": "1830.60"}
{"Date": "05/06/2021", "Close/Last": "1815.70", "Volume": "277680", "Open": "1787.00", "High": "1816.50", "Low": "1813.00"}
{"Date": "05/05/2021", "Close/Last": "1784.30", "Volume": "176172", "Open": "1778.40", "High": "1788.10", "Low": "1785.40"}
{"Date": "05/04/2021", "Close/Last": "1776.00", "Volume": "225083", "Open": "1793.20", "High": "1799.50", "Low": "1769.20"}
{"Date": "05/03/2021", "Close/Last": "1791.80", "Volume": "198798", "Open": "1768.10", "High": "1794.10", "Low": "1790.80"}
{"Date": "04/30/2021", "Close/Last": "1767.70", "Volume": "160763", "Open": "1772.40", "High": "1770.00", "Low": "1764.90"}
{"Date": "04/29/2021", "Close/Last": "1768.30", "Volume": "222795", "Open": "1781.90", "High": "1774.50", "Low": "1771.30"}
{"Date": "04/28/2021", "Close/Last": "1773.90", "Volume": "190626", "Open": "1776.40", "High": "1782.70", "Low": "1761.80"}
{"Date": "04/27/2021", "Close/Last": "1778.80", "Volume": "140469", "Open": "1781.10", "High": "1785.90", "Low": "1773.90"}
{"Date": "04/26/2021", "Close/Last": "1780.10", "Volume": "136847", "Open": "1776.10", "High": "1782.40", "Low": "1780.30"}
{"Date": "04/23/2021", "Close/Last": "1777.80", "Volume": "171772", "Open": "1784.00", "High": "1796.30", "Low": "1769.50"}
{"Date": "04/22/2021", "Close/Last": "1782.00", "Volume": "160685", "Open": "1794.50", "High": "1784.80", "Low": "1778.70"}
{"Date": "04/21/2021", "Close/Last": "1793.10", "Volume": "171089", "Open": "1779.10", "High": "1795.90", "Low": "1790.50"}
{"Date": "04/20/2021", "Close/Last": "1778.40", "Volume": "165014", "Open": "1770.50", "High": "1780.80", "Low": "1763.50"}
{"Date": "04/19/2021", "Close/Last": "1770.60", "Volume": "178114", "Open": "1778.80", "High": "1790.40", "Low": "1766.60"}
{"Date": "04/16/2021", "Close/Last": "1780.20", "Volume": "167944", "Open": "1764.80", "High": "1784.70", "Low": "1760.30"}
{"Date": "04/15/2021", "Close/Last": "1766.80", "Volume": "193552", "Open": "1736.60", "High": "1766.20", "Low": "1763.60"}
{"Date": "04/14/2021", "Close/Last": "1736.30", "Volume": "141968", "Open": "1746.40", "High": "1737.40", "Low": "1736.10"}
{"Date": "04/13/2021", "Close/Last": "1747.60", "Volume": "170934", "Open": "1732.20", "High": "1748.10", "Low": "1744.60"}
{"Date": "04/12/2021", "Close/Last": "1732.70", "Volume": "122724", "Open": "1744.50", "High": "1733.70", "Low": "1727.00"}
{"Date": "04/09/2021", "Close/Last": "1744.80", "Volume": "165011", "Open": "1756.50", "High": "1758.20", "Low": "1730.80"}
{"Date": "04/08/2021", "Close/Last": "1758.20", "Volume": "140648", "Open": "1738.60", "High": "1759.40", "Low": "1733.60"}
{"Date": "04/07/2021", "Close/Last": "1741.60", "Volume": "118174", "Open": "1744.40", "High": "1744.10", "Low": "1736.00"}
{"Date": "04/06/2021", "Close/Last": "1743.00", "Volume": "148878", "Open": "1729.20", "High": "1745.50", "Low": "1742.20"}
{"Date": "04/05/2021", "Close/Last": "1728.80", "Volume": "100575", "Open": "1730.00", "High": "1734.40", "Low": "1721.60"}
{"Date": "04/01/2021", "Close/Last": "1728.40", "Volume": "166688", "Open": "1709.00", "High": "1732.00", "Low": "1706.40"}
{"Date": "03/31/2021", "Close/Last": "1715.60", "Volume": "205346", "Open": "1685.90", "High": "1716.30", "Low": "1677.30"}
{"Date": "03/30/2021", "Close/Last": "1686.00", "Volume": "218812", "Open": "1713.00", "High": "1714.80", "Low": "1678.30"}
{"Date": "03/29/2021", "Close/Last": "1714.60", "Volume": "171876", "Open": "1732.40", "High": "1734.80", "Low": "1705.60"}
{"Date": "03/26/2021", "Close/Last": "1734.70", "Volume": "98882", "Open": "1727.50", "High": "1737.90", "Low": "1721.20"}
{"Date": "03/25/2021", "Close/Last": "1727.30", "Volume": "73549", "Open": "1736.00", "High": "1732.20", "Low": "1722.50"}
{"Date": "03/24/2021", "Close/Last": "1735.50", "Volume": "68820", "Open": "1728.20", "High": "1739.90", "Low": "1724.80"}
{"Date": "03/23/2021", "Close/Last": "1727.50", "Volume": "62567", "Open": "1741.20", "High": "1729.30", "Low": "1727.70"}
{"Date": "03/22/2021", "Close/Last": "1740.40", "Volume": "36260", "Open": "1747.50", "High": "1749.20", "Low": "1728.60"}
{"Date": "03/19/2021", "Close/Last": "1743.90", "Volume": "36859", "Open": "1736.30", "High": "1748.20", "Low": "1729.30"}
{"Date": "03/18/2021", "Close/Last": "1734.60", "Volume": "18942", "Open": "1745.90", "High": "1756.00", "Low": "1719.10"}
{"Date": "03/17/2021", "Close/Last": "1727.10", "Volume": "214084", "Open": "1730.00", "High": "1750.60", "Low": "1722.00"}
{"Date": "03/16/2021", "Close/Last": "1730.90", "Volume": "170463", "Open": "1730.70", "High": "1740.50", "Low": "1724.40"}
{"Date": "03/15/2021", "Close/Last": "1729.20", "Volume": "158839", "Open": "1726.50", "High": "1733.20", "Low": "1719.20"}
{"Date": "03/12/2021", "Close/Last": "1719.80", "Volume": "222995", "Open": "1720.50", "High": "1728.00", "Low": "1696.60"}
{"Date": "03/11/2021", "Close/Last": "1722.60", "Volume": "197168", "Open": "1725.00", "High": "1738.00", "Low": "1716.80"}
{"Date": "03/10/2021", "Close/Last": "1721.80", "Volume": "213679", "Open": "1714.50", "High": "1725.30", "Low": "1705.60"}
{"Date": "03/09/2021", "Close/Last": "1716.90", "Volume": "233565", "Open": "1679.30", "High": "1718.70", "Low": "1676.70"}
{"Date": "03/08/2021", "Close/Last": "1678.00", "Volume": "258100", "Open": "1701.60", "High": "1712.00", "Low": "1673.30"}
{"Date": "03/05/2021", "Close/Last": "1698.50", "Volume": "254927", "Open": "1695.30", "High": "1705.70", "Low": "1683.00"}
{"Date": "03/04/2021", "Close/Last": "1700.70", "Volume": "271077", "Open": "1708.40", "High": "1721.60", "Low": "1687.60"}
{"Date": "03/03/2021", "Close/Last": "1715.80", "Volume": "251741", "Open": "1736.50", "High": "1739.10", "Low": "1699.40"}
{"Date": "03/02/2021", "Close/Last": "1733.60", "Volume": "230514", "Open": "1722.80", "High": "1737.80", "Low": "1704.60"}
{"Date": "03/01/2021", "Close/Last": "1723.00", "Volume": "238037", "Open": "1732.80", "High": "1757.40", "Low": "1717.20"}
{"Date": "02/26/2021", "Close/Last": "1728.80", "Volume": "351549", "Open": "1770.90", "High": "1734.40", "Low": "1725.50"}
{"Date": "02/25/2021", "Close/Last": "1775.40", "Volume": "309165", "Open": "1804.90", "High": "1781.70", "Low": "1763.90"}
{"Date": "02/24/2021", "Close/Last": "1797.90", "Volume": "220240", "Open": "1805.00", "High": "1813.00", "Low": "1782.20"}
{"Date": "02/23/2021", "Close/Last": "1805.90", "Volume": "187078", "Open": "1809.30", "High": "1815.20", "Low": "1794.50"}
{"Date": "02/22/2021", "Close/Last": "1808.40", "Volume": "216129", "Open": "1782.00", "High": "1812.40", "Low": "1778.60"}
{"Date": "02/19/2021", "Close/Last": "1777.40", "Volume": "247288", "Open": "1774.60", "High": "1790.90", "Low": "1759.00"}
{"Date": "02/18/2021", "Close/Last": "1775.00", "Volume": "220586", "Open": "1776.00", "High": "1775.80", "Low": "1772.80"}
{"Date": "02/17/2021", "Close/Last": "1772.80", "Volume": "250909", "Open": "1793.10", "High": "1779.90", "Low": "1770.60"}
{"Date": "02/16/2021", "Close/Last": "1799.00", "Volume": "348000", "Open": "1795.00", "High": "1796.10", "Low": "1793.00"}
{"Date": "02/12/2021", "Close/Last": "1823.20", "Volume": "169671", "Open": "1825.40", "High": "1825.10", "Low": "1819.10"}
{"Date": "02/11/2021", "Close/Last": "1826.80", "Volume": "143597", "Open": "1844.30", "High": "1848.60", "Low": "1821.70"}
{"Date": "02/10/2021", "Close/Last": "1842.70", "Volume": "173508", "Open": "1838.30", "High": "1856.60", "Low": "1834.00"}
{"Date": "02/09/2021", "Close/Last": "1837.50", "Volume": "151353", "Open": "1832.40", "High": "1849.50", "Low": "1830.30"}
{"Date": "02/08/2021", "Close/Last": "1834.20", "Volume": "171978", "Open": "1818.10", "High": "1840.60", "Low": "1807.30"}
{"Date": "02/05/2021", "Close/Last": "1813.00", "Volume": "202612", "Open": "1794.30", "High": "1816.00", "Low": "1792.20"}
{"Date": "02/04/2021", "Close/Last": "1791.20", "Volume": "269731", "Open": "1834.50", "High": "1835.70", "Low": "1784.60"}
{"Date": "02/03/2021", "Close/Last": "1835.10", "Volume": "134552", "Open": "1838.50", "High": "1845.90", "Low": "1830.10"}
{"Date": "02/02/2021", "Close/Last": "1833.40", "Volume": "226676", "Open": "1863.60", "High": "1866.30", "Low": "1830.40"}
{"Date": "02/01/2021", "Close/Last": "1863.90", "Volume": "237650", "Open": "1865.00", "High": "1876.00", "Low": "1851.70"}
{"Date": "01/29/2021", "Close/Last": "1850.30", "Volume": "269474", "Open": "1845.60", "High": "1851.70", "Low": "1843.80"}
{"Date": "01/28/2021", "Close/Last": "1841.20", "Volume": "270329", "Open": "1847.20", "High": "1846.10", "Low": "1843.10"}
{"Date": "01/27/2021", "Close/Last": "1848.90", "Volume": "163249", "Open": "1854.30", "High": "1847.60", "Low": "1841.50"}
{"Date": "01/26/2021", "Close/Last": "1854.80", "Volume": "89895", "Open": "1858.70", "High": "1864.50", "Low": "1851.10"}
{"Date": "01/25/2021", "Close/Last": "1859.00", "Volume": "86197", "Open": "1858.60", "High": "1870.90", "Low": "1850.00"}
{"Date": "01/22/2021", "Close/Last": "1859.90", "Volume": "74763", "Open": "1874.00", "High": "1874.10", "Low": "1839.70"}
{"Date": "01/21/2021", "Close/Last": "1869.30", "Volume": "47567", "Open": "1875.60", "High": "1874.50", "Low": "1870.80"}
{"Date": "01/20/2021", "Close/Last": "1870.20", "Volume": "51238", "Open": "1843.20", "High": "1875.60", "Low": "1865.80"}
{"Date": "01/19/2021", "Close/Last": "1840.20", "Volume": "324829", "Open": "1828.80", "High": "1845.00", "Low": "1800.80"}
{"Date": "01/15/2021", "Close/Last": "1829.90", "Volume": "224725", "Open": "1847.30", "High": "1856.60", "Low": "1822.10"}
{"Date": "01/14/2021", "Close/Last": "1851.40", "Volume": "242126", "Open": "1845.60", "High": "1853.60", "Low": "1843.40"}
{"Date": "01/13/2021", "Close/Last": "1854.90", "Volume": "203544", "Open": "1855.00", "High": "1859.30", "Low": "1841.60"}
{"Date": "01/12/2021", "Close/Last": "1844.20", "Volume": "225729", "Open": "1845.40", "High": "1856.90", "Low": "1854.30"}
{"Date": "01/11/2021", "Close/Last": "1850.80", "Volume": "253190", "Open": "1849.40", "High": "1856.00", "Low": "1817.10"}
{"Date": "01/08/2021", "Close/Last": "1835.40", "Volume": "422485", "Open": "1915.20", "High": "1918.40", "Low": "1827.80"}
{"Date": "01/07/2021", "Close/Last": "1913.60", "Volume": "192365", "Open": "1921.50", "High": "1929.60", "Low": "1907.50"}
{"Date": "01/06/2021", "Close/Last": "1908.60", "Volume": "356182", "Open": "1952.80", "High": "1962.50", "Low": "1902.60"}
{"Date": "01/05/2021", "Close/Last": "1954.40", "Volume": "192111", "Open": "1946.00", "High": "1957.00", "Low": "1938.40"}
{"Date": "01/04/2021", "Close/Last": "1946.60", "Volume": "261675", "Open": "1908.20", "High": "1948.70", "Low": "1906.10"}
{"Date": "12/31/2020", "Close/Last": "1895.10", "Volume": "127578", "Open": "1899.00", "High": "1904.90", "Low": "1889.10"}
{"Date": "12/30/2020", "Close/Last": "1893.40", "Volume": "128688", "Open": "1881.80", "High": "1899.00", "Low": "1879.50"}
{"Date": "12/29/2020", "Close/Last": "1882.90", "Volume": "145905", "Open": "1878.00", "High": "1891.30", "Low": "1875.60"}
{"Date": "12/28/2020", "Close/Last": "1880.40", "Volume": "194545", "Open": "1887.00", "High": "1904.10", "Low": "1873.00"}
{"Date": "12/24/2020", "Close/Last": "1883.20", "Volume": "87445", "Open": "1877.30", "High": "1887.40", "Low": "1873.10"}
{"Date": "12/23/2020", "Close/Last": "1878.10", "Volume": "157856", "Open": "1865.60", "High": "1883.70", "Low": "1860.90"}
{"Date": "12/22/2020", "Close/Last": "1870.30", "Volume": "173183", "Open": "1883.00", "High": "1889.40", "Low": "1863.70"}
{"Date": "12/21/2020", "Close/Last": "1882.80", "Volume": "226997", "Open": "1892.90", "High": "1912.00", "Low": "1859.00"}
{"Date": "12/18/2020", "Close/Last": "1888.90", "Volume": "149960", "Open": "1891.30", "High": "1895.70", "Low": "1881.90"}
{"Date": "12/17/2020", "Close/Last": "1890.40", "Volume": "213170", "Open": "1868.40", "High": "1902.00", "Low": "1865.90"}
{"Date": "12/16/2020", "Close/Last": "1859.10", "Volume": "196702", "Open": "1857.70", "High": "1870.00", "Low": "1848.20"}
{"Date": "12/15/2020", "Close/Last": "1855.30", "Volume": "169218", "Open": "1830.50", "High": "1859.30", "Low": "1828.50"}
{"Date": "12/14/2020", "Close/Last": "1832.10", "Volume": "166785", "Open": "1845.00", "High": "1832.70", "Low": "1828.10"}
{"Date": "12/11/2020", "Close/Last": "1843.60", "Volume": "150634", "Open": "1840.00", "High": "1851.80", "Low": "1826.80"}
{"Date": "12/10/2020", "Close/Last": "1837.40", "Volume": "162513", "Open": "1843.00", "High": "1854.20", "Low": "1831.50"}
{"Date": "12/09/2020", "Close/Last": "1838.50", "Volume": "216843", "Open": "1875.40", "High": "1875.90", "Low": "1828.20"}
{"Date": "12/08/2020", "Close/Last": "1874.90", "Volume": "147902", "Open": "1866.10", "High": "1879.80", "Low": "1863.90"}
{"Date": "12/07/2020", "Close/Last": "1866.00", "Volume": "204259", "Open": "1841.10", "High": "1870.80", "Low": "1862.10"}
{"Date": "12/04/2020", "Close/Last": "1840.00", "Volume": "167301", "Open": "1844.70", "High": "1852.70", "Low": "1832.00"}
{"Date": "12/03/2020", "Close/Last": "1841.10", "Volume": "177988", "Open": "1833.90", "High": "1847.40", "Low": "1826.70"}
{"Date": "12/02/2020", "Close/Last": "1830.20", "Volume": "182809", "Open": "1819.10", "High": "1835.70", "Low": "1828.20"}
{"Date": "12/01/2020", "Close/Last": "1818.90", "Volume": "197184", "Open": "1780.30", "High": "1821.10", "Low": "1778.40"}
{"Date": "11/30/2020", "Close/Last": "1780.90", "Volume": "235285", "Open": "1790.80", "High": "1793.30", "Low": "1767.20"}
{"Date": "11/27/2020", "Close/Last": "1788.10", "Volume": "277091", "Open": "1812.10", "High": "1822.60", "Low": "1776.50"}
{"Date": "11/25/2020", "Close/Last": "1811.20", "Volume": "121112", "Open": "1812.00", "High": "1821.70", "Low": "1804.70"}
{"Date": "11/24/2020", "Close/Last": "1810.90", "Volume": "125089", "Open": "1842.60", "High": "1813.10", "Low": "1807.40"}
{"Date": "11/23/2020", "Close/Last": "1844.10", "Volume": "106315", "Open": "1875.90", "High": "1844.50", "Low": "1839.60"}
{"Date": "11/20/2020", "Close/Last": "1872.40", "Volume": "180515", "Open": "1864.80", "High": "1873.90", "Low": "1868.70"}
{"Date": "11/19/2020", "Close/Last": "1861.50", "Volume": "217146", "Open": "1872.00", "High": "1866.70", "Low": "1862.00"}
{"Date": "11/18/2020", "Close/Last": "1873.90", "Volume": "203979", "Open": "1879.50", "High": "1871.50", "Low": "1868.20"}
{"Date": "11/17/2020", "Close/Last": "1885.10", "Volume": "155099", "Open": "1888.20", "High": "1892.70", "Low": "1876.30"}
{"Date": "11/16/2020", "Close/Last": "1887.80", "Volume": "217991", "Open": "1886.60", "High": "1898.00", "Low": "1861.50"}
{"Date": "11/13/2020", "Close/Last": "1886.20", "Volume": "158776", "Open": "1875.60", "High": "1888.90", "Low": "1885.30"}
{"Date": "11/12/2020", "Close/Last": "1873.30", "Volume": "199543", "Open": "1863.90", "High": "1883.00", "Low": "1860.70"}
{"Date": "11/11/2020", "Close/Last": "1861.60", "Volume": "201067", "Open": "1876.10", "High": "1882.50", "Low": "1853.90"}
{"Date": "11/10/2020", "Close/Last": "1876.40", "Volume": "243090", "Open": "1864.10", "High": "1877.10", "Low": "1870.90"}
{"Date": "11/09/2020", "Close/Last": "1854.40", "Volume": "475721", "Open": "1956.00", "High": "1869.30", "Low": "1861.20"}
{"Date": "11/06/2020", "Close/Last": "1951.70", "Volume": "233903", "Open": "1950.00", "High": "1961.80", "Low": "1937.20"}
{"Date": "11/05/2020", "Close/Last": "1946.80", "Volume": "288663", "Open": "1903.40", "High": "1952.60", "Low": "1948.00"}
{"Date": "11/04/2020", "Close/Last": "1896.20", "Volume": "284598", "Open": "1910.30", "High": "1905.80", "Low": "1897.80"}
{"Date": "11/03/2020", "Close/Last": "1910.40", "Volume": "166642", "Open": "1896.40", "High": "1911.80", "Low": "1906.90"}
{"Date": "11/02/2020", "Close/Last": "1892.50", "Volume": "161958", "Open": "1877.00", "High": "1897.10", "Low": "1873.30"}
{"Date": "10/30/2020", "Close/Last": "1879.90", "Volume": "207865", "Open": "1867.90", "High": "1885.90", "Low": "1875.00"}
{"Date": "10/29/2020", "Close/Last": "1868.00", "Volume": "219592", "Open": "1877.50", "High": "1885.10", "Low": "1859.20"}
{"Date": "10/28/2020", "Close/Last": "1879.20", "Volume": "289026", "Open": "1909.80", "High": "1882.10", "Low": "1875.70"}
{"Date": "10/27/2020", "Close/Last": "1911.90", "Volume": "149056", "Open": "1904.40", "High": "1913.80", "Low": "1898.70"}
{"Date": "10/26/2020", "Close/Last": "1905.70", "Volume": "161841", "Open": "1906.00", "High": "1911.10", "Low": "1892.50"}
{"Date": "10/23/2020", "Close/Last": "1905.20", "Volume": "168148", "Open": "1906.50", "High": "1917.30", "Low": "1895.20"}
{"Date": "10/22/2020", "Close/Last": "1904.60", "Volume": "208087", "Open": "1927.40", "High": "1929.40", "Low": "1894.20"}
{"Date": "10/21/2020", "Close/Last": "1929.50", "Volume": "194754", "Open": "1911.60", "High": "1936.00", "Low": "1911.60"}
{"Date": "10/20/2020", "Close/Last": "1915.40", "Volume": "160356", "Open": "1906.40", "High": "1915.50", "Low": "1909.00"}
{"Date": "10/19/2020", "Close/Last": "1911.70", "Volume": "155479", "Open": "1903.20", "High": "1923.40", "Low": "1900.20"}
{"Date": "10/16/2020", "Close/Last": "1906.40", "Volume": "144094", "Open": "1912.70", "High": "1918.70", "Low": "1901.10"}
{"Date": "10/15/2020", "Close/Last": "1908.90", "Volume": "205615", "Open": "1906.00", "High": "1913.20", "Low": "1892.70"}
{"Date": "10/14/2020", "Close/Last": "1907.30", "Volume": "185374", "Open": "1895.40", "High": "1917.50", "Low": "1885.00"}
{"Date": "10/13/2020", "Close/Last": "1894.60", "Volume": "260044", "Open": "1927.30", "High": "1930.60", "Low": "1889.30"}
{"Date": "10/12/2020", "Close/Last": "1928.90", "Volume": "155906", "Open": "1935.00", "High": "1939.40", "Low": "1923.80"}
{"Date": "10/09/2020", "Close/Last": "1926.20", "Volume": "224808", "Open": "1898.40", "High": "1936.80", "Low": "1898.00"}
{"Date": "10/08/2020", "Close/Last": "1895.10", "Volume": "179968", "Open": "1890.60", "High": "1905.30", "Low": "1885.30"}
{"Date": "10/07/2020", "Close/Last": "1890.80", "Volume": "183295", "Open": "1882.60", "High": "1902.40", "Low": "1877.10"}
{"Date": "10/06/2020", "Close/Last": "1908.80", "Volume": "172605", "Open": "1917.80", "High": "1927.00", "Low": "1902.90"}
{"Date": "10/05/2020", "Close/Last": "1920.10", "Volume": "176090", "Open": "1910.90", "High": "1924.90", "Low": "1902.50"}
{"Date": "10/02/2020", "Close/Last": "1907.60", "Volume": "209696", "Open": "1911.00", "High": "1923.60", "Low": "1895.20"}
{"Date": "10/01/2020", "Close/Last": "1916.30", "Volume": "257047", "Open": "1891.20", "High": "1917.90", "Low": "1890.00"}
{"Date": "09/30/2020", "Close/Last": "1895.50", "Volume": "256446", "Open": "1903.20", "High": "1908.20", "Low": "1885.80"}
{"Date": "09/29/2020", "Close/Last": "1903.20", "Volume": "213482", "Open": "1886.40", "High": "1904.80", "Low": "1880.80"}
{"Date": "09/28/2020", "Close/Last": "1882.30", "Volume": "232907", "Open": "1862.70", "High": "1888.20", "Low": "1851.10"}
{"Date": "09/25/2020", "Close/Last": "1866.30", "Volume": "226076", "Open": "1872.70", "High": "1879.30", "Low": "1854.10"}
{"Date": "09/24/2020", "Close/Last": "1876.90", "Volume": "338361", "Open": "1866.90", "High": "1880.90", "Low": "1851.00"}
{"Date": "09/23/2020", "Close/Last": "1868.40", "Volume": "402011", "Open": "1905.10", "High": "1909.90", "Low": "1856.00"}
{"Date": "09/22/2020", "Close/Last": "1907.60", "Volume": "279441", "Open": "1918.10", "High": "1925.50", "Low": "1898.90"}
{"Date": "09/21/2020", "Close/Last": "1910.60", "Volume": "380526", "Open": "1957.30", "High": "1962.90", "Low": "1885.40"}
{"Date": "09/18/2020", "Close/Last": "1962.10", "Volume": "174242", "Open": "1951.10", "High": "1968.20", "Low": "1951.10"}
{"Date": "09/17/2020", "Close/Last": "1949.90", "Volume": "263192", "Open": "1967.60", "High": "1969.30", "Low": "1938.20"}
{"Date": "09/16/2020", "Close/Last": "1970.50", "Volume": "287073", "Open": "1961.40", "High": "1983.80", "Low": "1957.20"}
{"Date": "09/15/2020", "Close/Last": "1966.20", "Volume": "232698", "Open": "1966.20", "High": "1982.40", "Low": "1955.60"}
{"Date": "09/14/2020", "Close/Last": "1963.70", "Volume": "196763", "Open": "1948.90", "High": "1972.50", "Low": "1945.20"}
{"Date": "09/11/2020", "Close/Last": "1947.90", "Volume": "202859", "Open": "1953.80", "High": "1959.00", "Low": "1945.70"}
{"Date": "09/10/2020", "Close/Last": "1964.30", "Volume": "268963", "Open": "1955.30", "High": "1954.90", "Low": "1949.90"}
{"Date": "09/09/2020", "Close/Last": "1954.90", "Volume": "224190", "Open": "1939.40", "High": "1959.70", "Low": "1926.30"}
{"Date": "09/08/2020", "Close/Last": "1943.20", "Volume": "412083", "Open": "1938.00", "High": "1948.30", "Low": "1911.70"}
{"Date": "09/04/2020", "Close/Last": "1934.30", "Volume": "300921", "Open": "1938.00", "High": "1945.90", "Low": "1923.00"}
{"Date": "09/03/2020", "Close/Last": "1937.80", "Volume": "300282", "Open": "1948.90", "High": "1956.60", "Low": "1927.20"}
{"Date": "09/02/2020", "Close/Last": "1944.70", "Volume": "326130", "Open": "1976.80", "High": "1980.40", "Low": "1938.90"}
{"Date": "09/01/2020", "Close/Last": "1978.90", "Volume": "300227", "Open": "1973.70", "High": "2001.20", "Low": "1969.20"}
{"Date": "08/31/2020", "Close/Last": "1978.60", "Volume": "242577", "Open": "1973.90", "High": "1985.80", "Low": "1962.30"}
{"Date": "08/28/2020", "Close/Last": "1974.90", "Volume": "329609", "Open": "1937.50", "High": "1983.00", "Low": "1928.20"}
{"Date": "08/27/2020", "Close/Last": "1932.60", "Volume": "461990", "Open": "1963.00", "High": "1987.00", "Low": "1914.70"}
{"Date": "08/26/2020", "Close/Last": "1952.50", "Volume": "338049", "Open": "1939.00", "High": "1963.40", "Low": "1908.40"}
{"Date": "08/25/2020", "Close/Last": "1923.10", "Volume": "271641", "Open": "1935.90", "High": "1944.10", "Low": "1919.10"}
{"Date": "08/24/2020", "Close/Last": "1939.20", "Volume": "284540", "Open": "1947.90", "High": "1970.30", "Low": "1930.80"}
{"Date": "08/21/2020", "Close/Last": "1947.00", "Volume": "352773", "Open": "1955.60", "High": "1963.10", "Low": "1916.60"}
{"Date": "08/20/2020", "Close/Last": "1946.50", "Volume": "378970", "Open": "1934.40", "High": "1963.10", "Low": "1928.90"}
{"Date": "08/19/2020", "Close/Last": "1970.30", "Volume": "440405", "Open": "2010.50", "High": "2015.60", "Low": "1930.50"}
{"Date": "08/18/2020", "Close/Last": "2013.10", "Volume": "358272", "Open": "1993.60", "High": "2024.60", "Low": "1985.20"}
{"Date": "08/17/2020", "Close/Last": "1998.70", "Volume": "285580", "Open": "1956.40", "High": "2000.80", "Low": "1939.10"}
{"Date": "08/14/2020", "Close/Last": "1949.80", "Volume": "237092", "Open": "1963.80", "High": "1970.00", "Low": "1939.10"}
{"Date": "08/13/2020", "Close/Last": "1970.40", "Volume": "346000", "Open": "1927.30", "High": "1974.80", "Low": "1923.00"}
{"Date": "08/12/2020", "Close/Last": "1949.00", "Volume": "450394", "Open": "1921.60", "High": "1961.00", "Low": "1874.20"}
{"Date": "08/11/2020", "Close/Last": "1946.30", "Volume": "556617", "Open": "2038.40", "High": "2040.50", "Low": "1911.30"}
{"Date": "08/10/2020", "Close/Last": "2039.70", "Volume": "248644", "Open": "2044.80", "High": "2060.80", "Low": "2027.80"}
{"Date": "08/07/2020", "Close/Last": "2028.00", "Volume": "391017", "Open": "2076.40", "High": "2082.10", "Low": "2024.80"}
{"Date": "08/06/2020", "Close/Last": "2069.40", "Volume": "307517", "Open": "2055.00", "High": "2081.80", "Low": "2049.00"}
{"Date": "08/05/2020", "Close/Last": "2049.30", "Volume": "361949", "Open": "2037.00", "High": "2070.30", "Low": "2027.50"}
{"Date": "08/04/2020", "Close/Last": "2021.00", "Volume": "269790", "Open": "1993.50", "High": "2037.70", "Low": "1982.60"}
{"Date": "08/03/2020", "Close/Last": "1986.30", "Volume": "176729", "Open": "1997.40", "High": "2009.50", "Low": "1975.20"}
{"Date": "07/31/2020", "Close/Last": "1985.90", "Volume": "275460", "Open": "1973.60", "High": "2005.40", "Low": "1971.40"}
{"Date": "07/30/2020", "Close/Last": "1966.80", "Volume": "268606", "Open": "1986.40", "High": "1987.30", "Low": "1952.30"}
{"Date": "07/29/2020", "Close/Last": "1976.70", "Volume": "191033", "Open": "1971.90", "High": "1998.40", "Low": "1955.70"}
{"Date": "07/28/2020", "Close/Last": "1963.90", "Volume": "154485", "Open": "1963.20", "High": "2000.00", "Low": "1927.50"}
{"Date": "07/27/2020", "Close/Last": "1955.40", "Volume": "127487", "Open": "1929.00", "High": "1971.30", "Low": "1926.80"}
{"Date": "07/24/2020", "Close/Last": "1897.50", "Volume": "288088", "Open": "1884.90", "High": "1904.60", "Low": "1880.50"}
{"Date": "07/23/2020", "Close/Last": "1890.00", "Volume": "400358", "Open": "1871.60", "High": "1897.70", "Low": "1863.10"}
{"Date": "07/22/2020", "Close/Last": "1865.10", "Volume": "376705", "Open": "1842.80", "High": "1871.80", "Low": "1842.10"}
{"Date": "07/21/2020", "Close/Last": "1843.90", "Volume": "265677", "Open": "1819.60", "High": "1844.90", "Low": "1817.20"}
{"Date": "07/20/2020", "Close/Last": "1817.40", "Volume": "173983", "Open": "1812.30", "High": "1823.40", "Low": "1806.60"}
{"Date": "07/17/2020", "Close/Last": "1810.00", "Volume": "162684", "Open": "1796.90", "High": "1813.90", "Low": "1795.20"}
{"Date": "07/16/2020", "Close/Last": "1800.30", "Volume": "190841", "Open": "1813.10", "High": "1816.20", "Low": "1794.10"}
{"Date": "07/15/2020", "Close/Last": "1813.80", "Volume": "179267", "Open": "1811.10", "High": "1819.50", "Low": "1804.00"}
{"Date": "07/14/2020", "Close/Last": "1813.40", "Volume": "235992", "Open": "1810.90", "High": "1813.60", "Low": "1809.60"}
{"Date": "07/13/2020", "Close/Last": "1814.10", "Volume": "218006", "Open": "1803.40", "High": "1818.80", "Low": "1802.10"}
{"Date": "07/10/2020", "Close/Last": "1801.90", "Volume": "208264", "Open": "1808.40", "High": "1817.00", "Low": "1796.50"}
{"Date": "07/09/2020", "Close/Last": "1803.80", "Volume": "265280", "Open": "1818.80", "High": "1825.50", "Low": "1799.60"}
{"Date": "07/08/2020", "Close/Last": "1820.60", "Volume": "232708", "Open": "1807.90", "High": "1829.80", "Low": "1803.80"}
{"Date": "07/07/2020", "Close/Last": "1809.90", "Volume": "217229", "Open": "1793.90", "High": "1810.80", "Low": "1781.20"}
{"Date": "07/06/2020", "Close/Last": "1793.50", "Volume": "140564", "Open": "1787.00", "High": "1799.00", "Low": "1779.20"}
{"Date": "07/02/2020", "Close/Last": "1790.00", "Volume": "181017", "Open": "1779.00", "High": "1791.70", "Low": "1766.30"}
{"Date": "07/01/2020", "Close/Last": "1779.90", "Volume": "258541", "Open": "1798.90", "High": "1807.70", "Low": "1767.90"}
{"Date": "06/30/2020", "Close/Last": "1800.50", "Volume": "190351", "Open": "1799.20", "High": "1801.40", "Low": "1795.50"}
{"Date": "06/29/2020", "Close/Last": "1781.20", "Volume": "128441", "Open": "1789.20", "High": "1790.40", "Low": "1776.50"}
{"Date": "06/26/2020", "Close/Last": "1780.30", "Volume": "195963", "Open": "1774.80", "High": "1786.20", "Low": "1754.00"}
{"Date": "06/25/2020", "Close/Last": "1770.60", "Volume": "148788", "Open": "1772.30", "High": "1779.60", "Low": "1764.10"}
{"Date": "06/24/2020", "Close/Last": "1775.10", "Volume": "230610", "Open": "1784.40", "High": "1796.10", "Low": "1770.60"}
{"Date": "06/23/2020", "Close/Last": "1782.00", "Volume": "190018", "Open": "1764.90", "High": "1786.80", "Low": "1758.30"}
{"Date": "06/22/2020", "Close/Last": "1766.40", "Volume": "219460", "Open": "1765.80", "High": "1779.00", "Low": "1753.50"}
{"Date": "06/19/2020", "Close/Last": "1753.00", "Volume": "174981", "Open": "1729.80", "High": "1760.90", "Low": "1728.30"}
{"Date": "06/18/2020", "Close/Last": "1731.10", "Volume": "152628", "Open": "1735.50", "High": "1749.20", "Low": "1722.70"}
{"Date": "06/17/2020", "Close/Last": "1735.60", "Volume": "137879", "Open": "1735.30", "High": "1739.30", "Low": "1717.30"}
{"Date": "06/16/2020", "Close/Last": "1736.50", "Volume": "177702", "Open": "1732.30", "High": "1741.30", "Low": "1721.80"}
{"Date": "06/15/2020", "Close/Last": "1727.20", "Volume": "195205", "Open": "1740.70", "High": "1743.80", "Low": "1706.20"}
{"Date": "06/12/2020", "Close/Last": "1737.30", "Volume": "148176", "Open": "1733.60", "High": "1753.00", "Low": "1728.20"}
{"Date": "06/11/2020", "Close/Last": "1739.80", "Volume": "202214", "Open": "1746.60", "High": "1754.90", "Low": "1727.50"}
{"Date": "06/10/2020", "Close/Last": "1720.70", "Volume": "195593", "Open": "1718.90", "High": "1749.40", "Low": "1714.10"}
{"Date": "06/09/2020", "Close/Last": "1721.90", "Volume": "178128", "Open": "1703.90", "High": "1729.40", "Low": "1697.60"}
{"Date": "06/08/2020", "Close/Last": "1705.10", "Volume": "151461", "Open": "1686.70", "High": "1707.60", "Low": "1680.70"}
{"Date": "06/05/2020", "Close/Last": "1683.00", "Volume": "267086", "Open": "1720.80", "High": "1723.20", "Low": "1671.70"}
{"Date": "06/04/2020", "Close/Last": "1727.40", "Volume": "193873", "Open": "1702.80", "High": "1729.00", "Low": "1698.90"}
{"Date": "06/03/2020", "Close/Last": "1704.80", "Volume": "249036", "Open": "1733.70", "High": "1738.90", "Low": "1690.30"}
{"Date": "06/02/2020", "Close/Last": "1734.00", "Volume": "172030", "Open": "1750.30", "High": "1757.00", "Low": "1728.00"}
{"Date": "06/01/2020", "Close/Last": "1750.30", "Volume": "142807", "Open": "1749.80", "High": "1761.00", "Low": "1737.60"}
{"Date": "05/29/2020", "Close/Last": "1736.90", "Volume": "1406", "Open": "1718.80", "High": "1738.30", "Low": "1715.10"}
{"Date": "05/28/2020", "Close/Last": "1728.30", "Volume": "159174", "Open": "1725.00", "High": "1743.70", "Low": "1720.00"}
{"Date": "05/27/2020", "Close/Last": "1726.80", "Volume": "156746", "Open": "1724.10", "High": "1729.10", "Low": "1701.60"}
{"Date": "05/26/2020", "Close/Last": "1728.20", "Volume": "146582", "Open": "1746.30", "High": "1755.60", "Low": "1721.20"}
{"Date": "05/22/2020", "Close/Last": "1734.60", "Volume": "6", "Open": "1726.60", "High": "1726.70", "Low": "1726.60"}
{"Date": "05/21/2020", "Close/Last": "1721.90", "Volume": "225941", "Open": "1751.70", "High": "1751.70", "Low": "1715.30"}
{"Date": "05/20/2020", "Close/Last": "1750.60", "Volume": "16", "Open": "1751.60", "High": "1752.10", "Low": "1745.60"}
{"Date": "05/19/2020", "Close/Last": "1745.60", "Volume": "181673", "Open": "1734.80", "High": "1751.60", "Low": "1727.20"}
{"Date": "05/18/2020", "Close/Last": "1734.40", "Volume": "264848", "Open": "1757.50", "High": "1775.80", "Low": "1729.30"}
{"Date": "05/15/2020", "Close/Last": "1753.40", "Volume": "719", "Open": "1739.70", "High": "1751.40", "Low": "1739.70"}
{"Date": "05/14/2020", "Close/Last": "1740.90", "Volume": "208601", "Open": "1723.10", "High": "1746.50", "Low": "1716.00"}
{"Date": "05/13/2020", "Close/Last": "1716.40", "Volume": "204533", "Open": "1705.00", "High": "1726.50", "Low": "1701.60"}
{"Date": "05/12/2020", "Close/Last": "1706.80", "Volume": "182675", "Open": "1700.00", "High": "1716.70", "Low": "1693.50"}
{"Date": "05/11/2020", "Close/Last": "1698.00", "Volume": "184455", "Open": "1706.00", "High": "1713.80", "Low": "1692.10"}
{"Date": "05/08/2020", "Close/Last": "1709.90", "Volume": "330", "Open": "1726.20", "High": "1728.90", "Low": "1703.80"}
{"Date": "05/07/2020", "Close/Last": "1725.80", "Volume": "233381", "Open": "1686.00", "High": "1733.20", "Low": "1683.90"}
{"Date": "05/06/2020", "Close/Last": "1688.50", "Volume": "196313", "Open": "1714.10", "High": "1716.60", "Low": "1683.00"}
{"Date": "05/05/2020", "Close/Last": "1710.60", "Volume": "179577", "Open": "1711.00", "High": "1717.80", "Low": "1695.40"}
{"Date": "05/04/2020", "Close/Last": "1713.30", "Volume": "146307", "Open": "1711.20", "High": "1726.00", "Low": "1700.30"}
{"Date": "05/01/2020", "Close/Last": "1694.50", "Volume": "337", "Open": "1686.60", "High": "1701.50", "Low": "1670.50"}
{"Date": "04/30/2020", "Close/Last": "1694.20", "Volume": "228730", "Open": "1729.60", "High": "1737.00", "Low": "1687.50"}
{"Date": "04/29/2020", "Close/Last": "1703.40", "Volume": "373", "Open": "1710.00", "High": "1713.50", "Low": "1702.00"}
{"Date": "04/28/2020", "Close/Last": "1722.20", "Volume": "166606", "Open": "1724.40", "High": "1731.90", "Low": "1704.10"}
{"Date": "04/27/2020", "Close/Last": "1723.80", "Volume": "142721", "Open": "1745.00", "High": "1745.80", "Low": "1720.00"}
{"Date": "04/24/2020", "Close/Last": "1723.50", "Volume": "221", "Open": "1744.00", "High": "1744.00", "Low": "1714.50"}
{"Date": "04/23/2020", "Close/Last": "1745.40", "Volume": "194495", "Open": "1736.50", "High": "1764.20", "Low": "1730.60"}
{"Date": "04/22/2020", "Close/Last": "1738.30", "Volume": "187864", "Open": "1703.10", "High": "1742.40", "Low": "1695.40"}
{"Date": "04/21/2020", "Close/Last": "1687.80", "Volume": "240743", "Open": "1713.30", "High": "1718.00", "Low": "1666.20"}
{"Date": "04/20/2020", "Close/Last": "1711.20", "Volume": "183636", "Open": "1693.00", "High": "1718.40", "Low": "1685.00"}
{"Date": "04/17/2020", "Close/Last": "1689.20", "Volume": "223", "Open": "1715.70", "High": "1725.00", "Low": "1684.90"}
{"Date": "04/16/2020", "Close/Last": "1731.70", "Volume": "199823", "Open": "1743.50", "High": "1768.00", "Low": "1722.60"}
{"Date": "04/15/2020", "Close/Last": "1740.20", "Volume": "181342", "Open": "1758.10", "High": "1759.80", "Low": "1731.60"}
{"Date": "04/14/2020", "Close/Last": "1768.90", "Volume": "234439", "Open": "1761.50", "High": "1788.80", "Low": "1747.10"}
{"Date": "04/13/2020", "Close/Last": "1744.80", "Volume": "696", "Open": "1722.00", "High": "1756.80", "Low": "1710.70"}
{"Date": "04/09/2020", "Close/Last": "1736.20", "Volume": "825", "Open": "1662.70", "High": "1732.50", "Low": "1662.70"}
{"Date": "04/08/2020", "Close/Last": "1684.30", "Volume": "121346", "Open": "1678.70", "High": "1695.80", "Low": "1670.70"}
{"Date": "04/07/2020", "Close/Last": "1683.70", "Volume": "194263", "Open": "1707.10", "High": "1742.60", "Low": "1672.00"}
{"Date": "04/06/2020", "Close/Last": "1677.00", "Volume": "1063", "Open": "1629.10", "High": "1696.70", "Low": "1625.90"}
{"Date": "04/03/2020", "Close/Last": "1633.70", "Volume": "643", "Open": "1624.50", "High": "1636.00", "Low": "1619.80"}
{"Date": "04/02/2020", "Close/Last": "1637.70", "Volume": "162151", "Open": "1602.40", "High": "1645.60", "Low": "1595.20"}
{"Date": "04/01/2020", "Close/Last": "1591.40", "Volume": "159377", "Open": "1589.40", "High": "1612.40", "Low": "1576.00"}
{"Date": "03/31/2020", "Close/Last": "1583.40", "Volume": "2694", "Open": "1618.70", "High": "1621.00", "Low": "1576.00"}
{"Date": "03/30/2020", "Close/Last": "1643.20", "Volume": "144290", "Open": "1663.40", "High": "1673.60", "Low": "1632.00"}
{"Date": "03/27/2020", "Close/Last": "1623.90", "Volume": "N/A", "Open": "1623.90", "High": "1623.90", "Low": "1623.90"}
{"Date": "03/26/2020", "Close/Last": "1660.30", "Volume": "134861", "Open": "1642.20", "High": "1677.20", "Low": "1612.00"}
{"Date": "03/25/2020", "Close/Last": "1634.30", "Volume": "104547", "Open": "1665.50", "High": "1698.00", "Low": "1609.00"}
{"Date": "03/24/2020", "Close/Last": "1660.20", "Volume": "442", "Open": "1622.80", "High": "1685.50", "Low": "1622.80"}
{"Date": "03/23/2020", "Close/Last": "1572.70", "Volume": "95848", "Open": "1508.40", "High": "1574.80", "Low": "1489.40"}
{"Date": "03/20/2020", "Close/Last": "1484.00", "Volume": "14", "Open": "1483.50", "High": "1483.50", "Low": "1483.50"}
{"Date": "03/19/2020", "Close/Last": "1479.30", "Volume": "306016", "Open": "1487.20", "High": "1502.80", "Low": "1460.10"}
{"Date": "03/18/2020", "Close/Last": "1477.90", "Volume": "412332", "Open": "1527.60", "High": "1547.00", "Low": "1473.30"}
{"Date": "03/17/2020", "Close/Last": "1524.90", "Volume": "122", "Open": "1469.30", "High": "1537.70", "Low": "1469.30"}
{"Date": "03/16/2020", "Close/Last": "1486.50", "Volume": "535860", "Open": "1563.80", "High": "1574.80", "Low": "1450.90"}
{"Date": "03/13/2020", "Close/Last": "1516.70", "Volume": "524471", "Open": "1582.70", "High": "1597.90", "Low": "1504.00"}
{"Date": "03/12/2020", "Close/Last": "1590.30", "Volume": "553457", "Open": "1633.10", "High": "1651.00", "Low": "1560.40"}
{"Date": "03/11/2020", "Close/Last": "1642.30", "Volume": "373462", "Open": "1649.30", "High": "1671.80", "Low": "1632.40"}
{"Date": "03/10/2020", "Close/Last": "1659.10", "Volume": "48", "Open": "1671.60", "High": "1674.60", "Low": "1643.00"}
{"Date": "03/09/2020", "Close/Last": "1675.70", "Volume": "467110", "Open": "1692.60", "High": "1704.30", "Low": "1658.00"}
{"Date": "03/06/2020", "Close/Last": "1672.40", "Volume": "619051", "Open": "1673.10", "High": "1692.80", "Low": "1642.40"}
{"Date": "03/05/2020", "Close/Last": "1666.40", "Volume": "154", "Open": "1637.20", "High": "1672.90", "Low": "1637.20"}
{"Date": "03/04/2020", "Close/Last": "1643.00", "Volume": "297251", "Open": "1640.10", "High": "1654.30", "Low": "1632.60"}
{"Date": "03/03/2020", "Close/Last": "1642.10", "Volume": "610", "Open": "1594.50", "High": "1645.30", "Low": "1594.00"}
{"Date": "03/02/2020", "Close/Last": "1592.30", "Volume": "537", "Open": "1583.90", "High": "1608.30", "Low": "1574.30"}
{"Date": "02/28/2020", "Close/Last": "1564.10", "Volume": "289", "Open": "1640.30", "High": "1642.50", "Low": "1564.80"}
{"Date": "02/27/2020", "Close/Last": "1642.50", "Volume": "560547", "Open": "1658.00", "High": "1662.50", "Low": "1636.70"}
{"Date": "02/26/2020", "Close/Last": "1643.10", "Volume": "515771", "Open": "1640.80", "High": "1643.80", "Low": "1640.30"}
{"Date": "02/25/2020", "Close/Last": "1650.00", "Volume": "654660", "Open": "1647.00", "High": "1655.80", "Low": "1627.00"}
{"Date": "02/24/2020", "Close/Last": "1676.60", "Volume": "655245", "Open": "1674.20", "High": "1674.40", "Low": "1652.80"}
{"Date": "02/21/2020", "Close/Last": "1644.60", "Volume": "186", "Open": "1619.30", "High": "1645.00", "Low": "1619.30"}
{"Date": "02/20/2020", "Close/Last": "1620.50", "Volume": "389144", "Open": "1615.00", "High": "1626.50", "Low": "1606.60"}
{"Date": "02/19/2020", "Close/Last": "1611.80", "Volume": "298536", "Open": "1604.80", "High": "1615.90", "Low": "1602.40"}
{"Date": "02/18/2020", "Close/Last": "1600.00", "Volume": "310", "Open": "1587.00", "High": "1604.30", "Low": "1579.80"}
{"Date": "02/14/2020", "Close/Last": "1582.70", "Volume": "68", "Open": "1575.80", "High": "1582.40", "Low": "1574.80"}
{"Date": "02/13/2020", "Close/Last": "1578.80", "Volume": "264293", "Open": "1569.80", "High": "1581.70", "Low": "1568.50"}
{"Date": "02/12/2020", "Close/Last": "1571.60", "Volume": "183410", "Open": "1571.20", "High": "1573.60", "Low": "1564.40"}
{"Date": "02/11/2020", "Close/Last": "1565.60", "Volume": "440", "Open": "1570.90", "High": "1571.10", "Low": "1561.90"}
{"Date": "02/10/2020", "Close/Last": "1579.50", "Volume": "186247", "Open": "1575.80", "High": "1580.50", "Low": "1571.50"}
{"Date": "02/07/2020", "Close/Last": "1568.60", "Volume": "431", "Open": "1564.90", "High": "1571.90", "Low": "1560.50"}
{"Date": "02/06/2020", "Close/Last": "1570.00", "Volume": "221612", "Open": "1560.00", "High": "1571.90", "Low": "1556.00"}
{"Date": "02/05/2020", "Close/Last": "1562.80", "Volume": "297418", "Open": "1556.10", "High": "1566.20", "Low": "1551.10"}
{"Date": "02/04/2020", "Close/Last": "1555.50", "Volume": "328192", "Open": "1581.50", "High": "1584.50", "Low": "1552.80"}
{"Date": "02/03/2020", "Close/Last": "1582.40", "Volume": "303458", "Open": "1597.80", "High": "1598.50", "Low": "1573.20"}
{"Date": "01/31/2020", "Close/Last": "1582.90", "Volume": "1095", "Open": "1573.40", "High": "1589.00", "Low": "1570.00"}
{"Date": "01/30/2020", "Close/Last": "1589.20", "Volume": "371286", "Open": "1582.40", "High": "1590.70", "Low": "1576.80"}
{"Date": "01/29/2020", "Close/Last": "1576.00", "Volume": "225389", "Open": "1572.00", "High": "1583.00", "Low": "1567.90"}
{"Date": "01/28/2020", "Close/Last": "1575.80", "Volume": "191039", "Open": "1587.10", "High": "1588.50", "Low": "1570.40"}
{"Date": "01/27/2020", "Close/Last": "1583.70", "Volume": "134423", "Open": "1586.10", "High": "1594.70", "Low": "1581.60"}
{"Date": "01/24/2020", "Close/Last": "1571.10", "Volume": "38", "Open": "1556.30", "High": "1570.30", "Low": "1556.30"}
{"Date": "01/23/2020", "Close/Last": "1571.60", "Volume": "65319", "Open": "1564.70", "High": "1573.70", "Low": "1557.50"}
{"Date": "01/22/2020", "Close/Last": "1556.70", "Volume": "276521", "Open": "1557.00", "High": "1558.90", "Low": "1555.20"}
{"Date": "01/21/2020", "Close/Last": "1556.40", "Volume": "45", "Open": "1564.20", "High": "1566.20", "Low": "1551.00"}
{"Date": "01/17/2020", "Close/Last": "1558.80", "Volume": "108", "Open": "1554.10", "High": "1558.00", "Low": "1553.60"}
{"Date": "01/16/2020", "Close/Last": "1550.50", "Volume": "253076", "Open": "1556.60", "High": "1558.20", "Low": "1548.00"}
{"Date": "01/15/2020", "Close/Last": "1554.00", "Volume": "297777", "Open": "1546.80", "High": "1558.80", "Low": "1546.50"}
{"Date": "01/14/2020", "Close/Last": "1544.60", "Volume": "323782", "Open": "1548.60", "High": "1549.50", "Low": "1536.40"}
{"Date": "01/13/2020", "Close/Last": "1550.60", "Volume": "296619", "Open": "1563.00", "High": "1563.10", "Low": "1547.00"}
{"Date": "01/10/2020", "Close/Last": "1557.50", "Volume": "16", "Open": "1551.20", "High": "1558.80", "Low": "1545.40"}
{"Date": "01/09/2020", "Close/Last": "1554.30", "Volume": "354523", "Open": "1557.70", "High": "1562.40", "Low": "1541.00"}
{"Date": "01/08/2020", "Close/Last": "1560.20", "Volume": "787217", "Open": "1556.70", "High": "1563.80", "Low": "1556.50"}
{"Date": "01/07/2020", "Close/Last": "1574.30", "Volume": "418145", "Open": "1567.40", "High": "1579.20", "Low": "1557.00"}
{"Date": "01/06/2020", "Close/Last": "1568.80", "Volume": "539023", "Open": "1562.70", "High": "1590.90", "Low": "1562.30"}
{"Date": "01/03/2020", "Close/Last": "1549.20", "Volume": "107", "Open": "1530.10", "High": "1552.70", "Low": "1530.10"}
{"Date": "01/02/2020", "Close/Last": "1528.10", "Volume": "257867", "Open": "1521.00", "High": "1534.00", "Low": "1519.70"}
{"Date": "12/31/2019", "Close/Last": "1519.50", "Volume": "301", "Open": "1513.80", "High": "1523.40", "Low": "1513.80"}
{"Date": "12/30/2019", "Close/Last": "1518.60", "Volume": "169813", "Open": "1515.90", "High": "1519.10", "Low": "1513.50"}
{"Date": "12/27/2019", "Close/Last": "1518.10", "Volume": "194736", "Open": "1516.50", "High": "1519.90", "Low": "1512.10"}
{"Date": "12/26/2019", "Close/Last": "1514.40", "Volume": "213592", "Open": "1503.90", "High": "1517.40", "Low": "1502.10"}
{"Date": "12/24/2019", "Close/Last": "1499.10", "Volume": "52", "Open": "1488.70", "High": "1498.60", "Low": "1488.70"}
{"Date": "12/23/2019", "Close/Last": "1488.70", "Volume": "155802", "Open": "1482.40", "High": "1490.10", "Low": "1481.20"}
{"Date": "12/20/2019", "Close/Last": "1474.70", "Volume": "118", "Open": "1476.70", "High": "1478.10", "Low": "1475.30"}
{"Date": "12/19/2019", "Close/Last": "1478.20", "Volume": "319", "Open": "1475.90", "High": "1478.90", "Low": "1473.30"}
{"Date": "12/18/2019", "Close/Last": "1478.70", "Volume": "190975", "Open": "1480.40", "High": "1483.60", "Low": "1474.30"}
{"Date": "12/17/2019", "Close/Last": "1480.60", "Volume": "167359", "Open": "1480.60", "High": "1484.90", "Low": "1478.40"}
{"Date": "12/16/2019", "Close/Last": "1480.50", "Volume": "160416", "Open": "1480.00", "High": "1484.50", "Low": "1477.40"}
{"Date": "12/13/2019", "Close/Last": "1475.60", "Volume": "468", "Open": "1463.10", "High": "1475.90", "Low": "1463.10"}
{"Date": "12/12/2019", "Close/Last": "1472.30", "Volume": "396657", "Open": "1469.50", "High": "1474.90", "Low": "1468.20"}
{"Date": "12/11/2019", "Close/Last": "1475.00", "Volume": "247053", "Open": "1479.10", "High": "1479.90", "Low": "1478.70"}
{"Date": "12/10/2019", "Close/Last": "1462.60", "Volume": "367", "Open": "1460.70", "High": "1467.20", "Low": "1460.70"}
{"Date": "12/09/2019", "Close/Last": "1464.90", "Volume": "163682", "Open": "1464.10", "High": "1469.80", "Low": "1463.00"}
{"Date": "12/06/2019", "Close/Last": "1459.10", "Volume": "899", "Open": "1475.00", "High": "1476.00", "Low": "1458.20"}
{"Date": "12/05/2019", "Close/Last": "1483.10", "Volume": "231844", "Open": "1480.00", "High": "1485.70", "Low": "1478.00"}
{"Date": "12/04/2019", "Close/Last": "1480.20", "Volume": "311909", "Open": "1483.20", "High": "1489.90", "Low": "1476.70"}
{"Date": "12/03/2019", "Close/Last": "1478.20", "Volume": "1460", "Open": "1461.60", "High": "1480.40", "Low": "1459.50"}
{"Date": "12/02/2019", "Close/Last": "1469.20", "Volume": "304242", "Open": "1470.30", "High": "1471.70", "Low": "1459.80"}
{"Date": "11/29/2019", "Close/Last": "1472.70", "Volume": "259290", "Open": "1461.70", "High": "1472.90", "Low": "1459.10"}
{"Date": "11/27/2019", "Close/Last": "1453.40", "Volume": "88164", "Open": "1461.10", "High": "1461.90", "Low": "1452.00"}
{"Date": "11/26/2019", "Close/Last": "1467.40", "Volume": "271754", "Open": "1461.30", "High": "1470.00", "Low": "1456.60"}
{"Date": "11/25/2019", "Close/Last": "1463.80", "Volume": "121238", "Open": "1467.50", "High": "1468.90", "Low": "1460.70"}
{"Date": "11/22/2019", "Close/Last": "1468.80", "Volume": "77902", "Open": "1470.90", "High": "1480.30", "Low": "1468.10"}
{"Date": "11/21/2019", "Close/Last": "1470.50", "Volume": "73979", "Open": "1481.30", "High": "1482.70", "Low": "1469.40"}
{"Date": "11/20/2019", "Close/Last": "1470.00", "Volume": "31", "Open": "1472.60", "High": "1474.50", "Low": "1467.30"}
{"Date": "11/19/2019", "Close/Last": "1473.30", "Volume": "18", "Open": "1467.70", "High": "1474.30", "Low": "1467.70"}
{"Date": "11/18/2019", "Close/Last": "1471.90", "Volume": "325033", "Open": "1467.80", "High": "1474.40", "Low": "1456.60"}
{"Date": "11/15/2019", "Close/Last": "1467.30", "Volume": "13", "Open": "1469.10", "High": "1469.10", "Low": "1469.10"}
{"Date": "11/14/2019", "Close/Last": "1473.40", "Volume": "312108", "Open": "1464.00", "High": "1475.50", "Low": "1461.70"}