{"updatedAt":"2026-08-26T23:15:07.965505+00:00","series":[{"date":"2010-01-01","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-02","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-03","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-04","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-05","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-06","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-07","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-08","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-09","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-10","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-11","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-12","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-13","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-14","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-15","open":0.00071822,"high":0.00071822,"low":0.00071822,"close":0.00071822},{"date":"2010-01-16","open":0.00283078,"high":0.00283078,"low":0.00283078,"close":0.00283078},{"date":"2010-01-17","open":0.00280002,"high":0.00280002,"low":0.00280002,"close":0.00280002},{"date":"2010-01-18","open":0.00294594,"high":0.00294594,"low":0.00294594,"close":0.00294594},{"date":"2010-01-19","open":0.00273583,"high":0.00273583,"low":0.00273583,"close":0.00273583},{"date":"2010-01-20","open":0.00291937,"high":0.00291937,"low":0.00291937,"close":0.00291937},{"date":"2010-01-21","open":0.00289335,"high":0.00289335,"low":0.00289335,"close":0.00289335},{"date":"2010-01-22","open":0.00304822,"high":0.00304822,"low":0.00304822,"close":0.00304822},{"date":"2010-01-23","open":0.0032111,"high":0.0032111,"low":0.0032111,"close":0.0032111},{"date":"2010-01-24","open":0.00325203,"high":0.00325203,"low":0.00325203,"close":0.00325203},{"date":"2010-01-25","open":0.00325404,"high":0.00325404,"low":0.00325404,"close":0.00325404},{"date":"2010-01-26","open":0.0033661,"high":0.0033661,"low":0.0033661,"close":0.0033661},{"date":"2010-01-27","open":0.00318532,"high":0.00318532,"low":0.00318532,"close":0.00318532},{"date":"2010-01-28","open":0.00328116,"high":0.00328116,"low":0.00328116,"close":0.00328116},{"date":"2010-01-29","open":0.00325935,"high":0.00325935,"low":0.00325935,"close":0.00325935},{"date":"2010-01-30","open":0.00324076,"high":0.00324076,"low":0.00324076,"close":0.00324076},{"date":"2010-01-31","open":0.00329826,"high":0.00329826,"low":0.00329826,"close":0.00329826},{"date":"2010-02-01","open":0.00329674,"high":0.00329674,"low":0.00329674,"close":0.00329674},{"date":"2010-02-02","open":0.00336372,"high":0.00336372,"low":0.00336372,"close":0.00336372},{"date":"2010-02-03","open":0.00349589,"high":0.00349589,"low":0.00349589,"close":0.00349589},{"date":"2010-02-04","open":0.00357028,"high":0.00357028,"low":0.00357028,"close":0.00357028},{"date":"2010-02-05","open":0.00365898,"high":0.00365898,"low":0.00365898,"close":0.00365898},{"date":"2010-02-06","open":0.00367229,"high":0.00367229,"low":0.00367229,"close":0.00367229},{"date":"2010-02-07","open":0.00373511,"high":0.00373511,"low":0.00373511,"close":0.00373511},{"date":"2010-02-08","open":0.00379478,"high":0.00379478,"low":0.00379478,"close":0.00379478},{"date":"2010-02-09","open":0.00380257,"high":0.00380257,"low":0.00380257,"close":0.00380257},{"date":"2010-02-10","open":0.00385683,"high":0.00385683,"low":0.00385683,"close":0.00385683},{"date":"2010-02-11","open":0.0038466,"high":0.0038466,"low":0.0038466,"close":0.0038466},{"date":"2010-02-12","open":0.00391053,"high":0.00391053,"low":0.00391053,"close":0.00391053},{"date":"2010-02-13","open":0.00400465,"high":0.00400465,"low":0.00400465,"close":0.00400465},{"date":"2010-02-14","open":0.00405351,"high":0.00405351,"low":0.00405351,"close":0.00405351},{"date":"2010-02-15","open":0.00414731,"high":0.00414731,"low":0.00414731,"close":0.00414731},{"date":"2010-02-16","open":0.00420345,"high":0.00420345,"low":0.00420345,"close":0.00420345},{"date":"2010-02-17","open":0.00426112,"high":0.00426112,"low":0.00426112,"close":0.00426112},{"date":"2010-02-18","open":0.004307,"high":0.004307,"low":0.004307,"close":0.004307},{"date":"2010-02-19","open":0.00441501,"high":0.00441501,"low":0.00441501,"close":0.00441501},{"date":"2010-02-20","open":0.00455934,"high":0.00455934,"low":0.00455934,"close":0.00455934},{"date":"2010-02-21","open":0.00466157,"high":0.00466157,"low":0.00466157,"close":0.00466157},{"date":"2010-02-22","open":0.0047061,"high":0.0047061,"low":0.0047061,"close":0.0047061},{"date":"2010-02-23","open":0.00484966,"high":0.00484966,"low":0.00484966,"close":0.00484966},{"date":"2010-02-24","open":0.00497488,"high":0.00497488,"low":0.00497488,"close":0.00497488},{"date":"2010-02-25","open":0.00502917,"high":0.00502917,"low":0.00502917,"close":0.00502917},{"date":"2010-02-26","open":0.00510412,"high":0.00510412,"low":0.00510412,"close":0.00510412},{"date":"2010-02-27","open":0.00516823,"high":0.00516823,"low":0.00516823,"close":0.00516823},{"date":"2010-02-28","open":0.00529801,"high":0.00529801,"low":0.00529801,"close":0.00529801},{"date":"2010-03-01","open":0.00539695,"high":0.00539695,"low":0.00539695,"close":0.00539695},{"date":"2010-03-02","open":0.00547226,"high":0.00547226,"low":0.00547226,"close":0.00547226},{"date":"2010-04-25","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-04-26","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-04-30","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-05-01","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-05-02","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-05-03","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-05-04","open":0.003,"high":0.003,"low":0.003,"close":0.003},{"date":"2010-05-05","open":0.0031,"high":0.0035,"low":0.0031,"close":0.0035},{"date":"2010-05-06","open":0.004,"high":0.0043,"low":0.004,"close":0.0043},{"date":"2010-05-07","open":0.0043,"high":0.0043,"low":0.0042,"close":0.0042},{"date":"2010-05-08","open":0.0035,"high":0.0035,"low":0.0035,"close":0.0035},{"date":"2010-05-10","open":0.0039,"high":0.0039,"low":0.0039,"close":0.0039},{"date":"2010-05-11","open":0.004,"high":0.0041,"low":0.004,"close":0.0041},{"date":"2010-05-12","open":0.0042,"high":0.0044,"low":0.0042,"close":0.0044},{"date":"2010-05-14","open":0.004,"high":0.004,"low":0.004,"close":0.004},{"date":"2010-05-18","open":0.0047,"high":0.0047,"low":0.0045,"close":0.0045},{"date":"2010-05-19","open":0.0046,"high":0.0046,"low":0.0046,"close":0.0046},{"date":"2010-05-20","open":0.0045,"high":0.0045,"low":0.0045,"close":0.0045},{"date":"2010-05-22","open":0.0043,"high":0.0047,"low":0.0043,"close":0.0047},{"date":"2010-05-23","open":0.0049,"high":0.0049,"low":0.0045,"close":0.0045},{"date":"2010-05-25","open":0.0048,"high":0.0048,"low":0.0048,"close":0.0048},{"date":"2010-05-26","open":0.0046,"high":0.0046,"low":0.0046,"close":0.0046},{"date":"2010-05-27","open":0.0046,"high":0.0046,"low":0.0046,"close":0.0046},{"date":"2010-05-28","open":0.0045,"high":0.0045,"low":0.0045,"close":0.0045},{"date":"2010-05-29","open":0.0045,"high":0.0045,"low":0.0045,"close":0.0045},{"date":"2010-05-30","open":0.0045,"high":0.0045,"low":0.0045,"close":0.0045},{"date":"2010-06-07","open":0.0046,"high":0.0046,"low":0.0045,"close":0.0045},{"date":"2010-06-09","open":0.0046,"high":0.0046,"low":0.0046,"close":0.0046},{"date":"2010-06-10","open":0.005,"high":0.005,"low":0.005,"close":0.005},{"date":"2010-06-14","open":0.005,"high":0.005,"low":0.005,"close":0.005},{"date":"2010-06-18","open":0.005,"high":0.005,"low":0.005,"close":0.005},{"date":"2010-06-22","open":0.005,"high":0.005,"low":0.005,"close":0.005},{"date":"2010-06-23","open":0.005,"high":0.005,"low":0.005,"close":0.005},{"date":"2010-06-24","open":0.0051,"high":0.0054,"low":0.005,"close":0.005},{"date":"2010-06-26","open":0.0044,"high":0.0044,"low":0.0044,"close":0.0044},{"date":"2010-06-28","open":0.005,"high":0.0058,"low":0.0044,"close":0.0058},{"date":"2010-06-30","open":0.0054,"high":0.0054,"low":0.0054,"close":0.0054},{"date":"2010-07-01","open":0.0055,"high":0.0066,"low":0.0055,"close":0.0066},{"date":"2010-07-02","open":0.0055,"high":0.0055,"low":0.0055,"close":0.0055},{"date":"2010-07-03","open":0.0061,"high":0.0065,"low":0.0055,"close":0.0065},{"date":"2010-07-04","open":0.0055,"high":0.0068,"low":0.0055,"close":0.0068},{"date":"2010-07-05","open":0.0055,"high":0.008,"low":0.0055,"close":0.008},{"date":"2010-07-06","open":0.0058,"high":0.0058,"low":0.0058,"close":0.0058},{"date":"2010-07-07","open":0.0058,"high":0.008,"low":0.0058,"close":0.008},{"date":"2010-07-08","open":0.0063,"high":0.0063,"low":0.0063,"close":0.0063},{"date":"2010-07-10","open":0.0081,"high":0.0081,"low":0.0081,"close":0.0081},{"date":"2010-07-11","open":0.0084,"high":0.0084,"low":0.007,"close":0.007},{"date":"2010-07-12","open":0.012,"high":0.014,"low":0.01,"close":0.014},{"date":"2010-07-13","open":0.016,"high":0.017,"low":0.0125,"close":0.0125},{"date":"2010-07-14","open":0.0183,"high":0.0625,"low":0.0183,"close":0.0201},{"date":"2010-07-15","open":0.0251,"high":0.0725,"low":0.0251,"close":0.045},{"date":"2010-07-16","open":0.0472,"high":0.0925,"low":0.0448,"close":0.075},{"date":"2010-07-17","open":0.04951,"high":0.04951,"low":0.04951,"close":0.04951},{"date":"2010-07-18","open":0.05941,"high":0.08585,"low":0.05941,"close":0.08584},{"date":"2010-07-19","open":0.0909,"high":0.09307,"low":0.07723,"close":0.0808},{"date":"2010-07-20","open":0.08181,"high":0.08181,"low":0.07426,"close":0.07474},{"date":"2010-07-21","open":0.07425,"high":0.07921,"low":0.06634,"close":0.07921},{"date":"2010-07-22","open":0.07921,"high":0.08181,"low":0.0505,"close":0.05149},{"date":"2010-07-23","open":0.0505,"high":0.06767,"low":0.0505,"close":0.06262},{"date":"2010-07-24","open":0.06161,"high":0.06161,"low":0.05049,"close":0.05454},{"date":"2010-07-25","open":0.05545,"high":0.05941,"low":0.0505,"close":0.0505},{"date":"2010-07-26","open":0.05,"high":0.056,"low":0.05,"close":0.056},{"date":"2010-07-27","open":0.0559,"high":0.0605,"low":0.053,"close":0.06},{"date":"2010-07-28","open":0.06,"high":0.062,"low":0.054,"close":0.0589},{"date":"2010-07-29","open":0.0597,"high":0.0699,"low":0.0571,"close":0.0699},{"date":"2010-07-30","open":0.0698,"high":0.0698,"low":0.0582,"close":0.0627},{"date":"2010-07-31","open":0.065,"high":0.06889,"low":0.056,"close":0.06785},{"date":"2010-08-01","open":0.061,"high":0.065,"low":0.06,"close":0.0611},{"date":"2010-08-02","open":0.0625,"high":0.0633,"low":0.06,"close":0.06001},{"date":"2010-08-03","open":0.06,"high":0.065,"low":0.059,"close":0.06},{"date":"2010-08-04","open":0.0623,"high":0.06231,"low":0.057,"close":0.057},{"date":"2010-08-05","open":0.0581,"high":0.061,"low":0.058,"close":0.061},{"date":"2010-08-06","open":0.062,"high":0.0624,"low":0.0607,"close":0.0623},{"date":"2010-08-07","open":0.0608,"high":0.0622,"low":0.059,"close":0.059},{"date":"2010-08-08","open":0.059,"high":0.061,"low":0.059,"close":0.0609},{"date":"2010-08-09","open":0.06091,"high":0.0735,"low":0.0593,"close":0.0704},{"date":"2010-08-10","open":0.068,"high":0.0709,"low":0.06651,"close":0.07},{"date":"2010-08-11","open":0.06,"high":0.07541,"low":0.06,"close":0.067},{"date":"2010-08-12","open":0.068,"high":0.07,"low":0.06141,"close":0.07},{"date":"2010-08-13","open":0.0665,"high":0.068,"low":0.0645,"close":0.0645},{"date":"2010-08-14","open":0.0655,"high":0.0695,"low":0.0645,"close":0.067},{"date":"2010-08-15","open":0.067,"high":0.067,"low":0.065,"close":0.06529},{"date":"2010-08-16","open":0.06319,"high":0.0679,"low":0.062,"close":0.0655},{"date":"2010-08-17","open":0.0655,"high":0.0769,"low":0.06243,"close":0.07},{"date":"2010-08-18","open":0.06999,"high":0.0733,"low":0.067,"close":0.068},{"date":"2010-08-19","open":0.0675,"high":0.0679,"low":0.0667,"close":0.0667},{"date":"2010-08-20","open":0.0667,"high":0.0667,"low":0.065,"close":0.0655},{"date":"2010-08-21","open":0.0655,"high":0.0669,"low":0.0644,"close":0.0664},{"date":"2010-08-22","open":0.065,"high":0.0664,"low":0.0612,"close":0.066},{"date":"2010-08-23","open":0.066,"high":0.06689,"low":0.063,"close":0.06491},{"date":"2010-08-24","open":0.06491,"high":0.0665,"low":0.06491,"close":0.065},{"date":"2010-08-25","open":0.06499,"high":0.0665,"low":0.0641,"close":0.0648},{"date":"2010-08-26","open":0.0648,"high":0.0658,"low":0.064,"close":0.064},{"date":"2010-08-27","open":0.064,"high":0.065,"low":0.063,"close":0.065},{"date":"2010-08-28","open":0.065,"high":0.065,"low":0.0641,"close":0.0646},{"date":"2010-08-29","open":0.0647,"high":0.0648,"low":0.064,"close":0.064},{"date":"2010-08-30","open":0.0646,"high":0.069,"low":0.03211,"close":0.06497},{"date":"2010-08-31","open":0.06411,"high":0.0649,"low":0.06,"close":0.06},{"date":"2010-09-01","open":0.062,"high":0.0629,"low":0.05961,"close":0.0629},{"date":"2010-09-02","open":0.061,"high":0.0634,"low":0.0601,"close":0.0634},{"date":"2010-09-03","open":0.061,"high":0.063,"low":0.06085,"close":0.06085},{"date":"2010-09-04","open":0.06125,"high":0.06238,"low":0.0612,"close":0.06238},{"date":"2010-09-05","open":0.06245,"high":0.064,"low":0.0605,"close":0.0616},{"date":"2010-09-06","open":0.0627,"high":0.0627,"low":0.0616,"close":0.0616},{"date":"2010-09-07","open":0.0616,"high":0.06201,"low":0.0603,"close":0.061},{"date":"2010-09-08","open":0.061,"high":0.062,"low":0.06099,"close":0.062},{"date":"2010-09-09","open":0.0611,"high":0.0624,"low":0.06109,"close":0.06111},{"date":"2010-09-10","open":0.061,"high":0.0618,"low":0.06014,"close":0.0618},{"date":"2010-09-11","open":0.0619,"high":0.065,"low":0.0619,"close":0.06366},{"date":"2010-09-12","open":0.0621,"high":0.0621,"low":0.0615,"close":0.0615},{"date":"2010-09-13","open":0.062,"high":0.064,"low":0.0607,"close":0.06218},{"date":"2010-09-14","open":0.062,"high":0.175,"low":0.061,"close":0.06199},{"date":"2010-09-15","open":0.0625,"high":0.0625,"low":0.0604,"close":0.0604},{"date":"2010-09-16","open":0.0618,"high":0.0619,"low":0.0618,"close":0.0619},{"date":"2010-09-17","open":0.06089,"high":0.0609,"low":0.059,"close":0.06},{"date":"2010-09-18","open":0.059,"high":0.061,"low":0.05761,"close":0.061},{"date":"2010-09-19","open":0.06091,"high":0.0627,"low":0.06,"close":0.0627},{"date":"2010-09-20","open":0.0621,"high":0.0634,"low":0.062,"close":0.0621},{"date":"2010-09-21","open":0.0631,"high":0.0633,"low":0.0623,"close":0.06265},{"date":"2010-09-22","open":0.06231,"high":0.0624,"low":0.06147,"close":0.0622},{"date":"2010-09-23","open":0.0621,"high":0.063,"low":0.0615,"close":0.06231},{"date":"2010-09-24","open":0.06209,"high":0.0624,"low":0.06209,"close":0.0622},{"date":"2010-09-25","open":0.06221,"high":0.0624,"low":0.0617,"close":0.06202},{"date":"2010-09-26","open":0.06204,"high":0.06228,"low":0.06186,"close":0.062},{"date":"2010-09-27","open":0.06205,"high":0.06228,"low":0.0619,"close":0.0622},{"date":"2010-09-28","open":0.06196,"high":0.06271,"low":0.0617,"close":0.0619},{"date":"2010-09-29","open":0.062,"high":0.062,"low":0.0615,"close":0.06183},{"date":"2010-09-30","open":0.06174,"high":0.0619,"low":0.06155,"close":0.0619},{"date":"2010-10-01","open":0.06189,"high":0.062,"low":0.06189,"close":0.06197},{"date":"2010-10-02","open":0.06188,"high":0.06191,"low":0.06125,"close":0.0614},{"date":"2010-10-03","open":0.06139,"high":0.0614,"low":0.061,"close":0.06111},{"date":"2010-10-04","open":0.06119,"high":0.062,"low":0.06081,"close":0.06129},{"date":"2010-10-05","open":0.0614,"high":0.06301,"low":0.0609,"close":0.0614},{"date":"2010-10-06","open":0.0615,"high":0.0635,"low":0.0612,"close":0.06281},{"date":"2010-10-07","open":0.0632,"high":0.067,"low":0.0628,"close":0.067},{"date":"2010-10-08","open":0.067,"high":0.088,"low":0.01,"close":0.08685},{"date":"2010-10-09","open":0.083,"high":0.12001,"low":0.068,"close":0.0938},{"date":"2010-10-10","open":0.093,"high":0.1301,"low":0.07999,"close":0.0965},{"date":"2010-10-11","open":0.091,"high":0.103,"low":0.091,"close":0.095},{"date":"2010-10-12","open":0.094,"high":0.099,"low":0.082,"close":0.0949},{"date":"2010-10-13","open":0.092,"high":0.105,"low":0.092,"close":0.105},{"date":"2010-10-14","open":0.1045,"high":0.1045,"low":0.065,"close":0.102},{"date":"2010-10-15","open":0.1,"high":0.119,"low":0.092,"close":0.105},{"date":"2010-10-16","open":0.1,"high":0.103,"low":0.1,"close":0.101},{"date":"2010-10-17","open":0.102,"high":0.1045,"low":0.10001,"close":0.102},{"date":"2010-10-18","open":0.103,"high":0.103,"low":0.097,"close":0.1024},{"date":"2010-10-19","open":0.1,"high":0.1019,"low":0.097,"close":0.097},{"date":"2010-10-20","open":0.1,"high":0.103,"low":0.094,"close":0.099},{"date":"2010-10-21","open":0.0972,"high":0.109,"low":0.097,"close":0.107},{"date":"2010-10-22","open":0.1015,"high":0.10901,"low":0.1015,"close":0.1025},{"date":"2010-10-23","open":0.108,"high":0.109,"low":0.10449,"close":0.1055},{"date":"2010-10-24","open":0.108,"high":0.19,"low":0.108,"close":0.11501},{"date":"2010-10-25","open":0.09009,"high":0.19,"low":0.09009,"close":0.132},{"date":"2010-10-26","open":0.133,"high":0.18,"low":0.133,"close":0.1503},{"date":"2010-10-27","open":0.151,"high":0.19,"low":0.151,"close":0.1877},{"date":"2010-10-28","open":0.1845,"high":0.191,"low":0.1731,"close":0.1731},{"date":"2010-10-29","open":0.1799,"high":0.19,"low":0.173,"close":0.19},{"date":"2010-10-30","open":0.1876,"high":0.199,"low":0.1875,"close":0.1989},{"date":"2010-10-31","open":0.194,"high":0.1989,"low":0.171,"close":0.1925},{"date":"2010-11-01","open":0.1925,"high":0.1955,"low":0.172,"close":0.1955},{"date":"2010-11-02","open":0.192,"high":0.195,"low":0.1905,"close":0.1938},{"date":"2010-11-03","open":0.1938,"high":0.275,"low":0.125,"close":0.1931},{"date":"2010-11-04","open":0.1988,"high":0.23601,"low":0.1934,"close":0.23},{"date":"2010-11-05","open":0.2101,"high":0.2639,"low":0.2101,"close":0.2639},{"date":"2010-11-06","open":0.262,"high":0.5,"low":0.2402,"close":0.39},{"date":"2010-11-07","open":0.46999,"high":0.46999,"low":0.286,"close":0.34},{"date":"2010-11-08","open":0.3459,"high":0.37,"low":0.2261,"close":0.243},{"date":"2010-11-09","open":0.251,"high":0.323,"low":0.199,"close":0.223},{"date":"2010-11-10","open":0.21,"high":0.24,"low":0.14,"close":0.2362},{"date":"2010-11-11","open":0.2299,"high":0.24,"low":0.21,"close":0.2231},{"date":"2010-11-12","open":0.2289,"high":0.29,"low":0.223,"close":0.2682},{"date":"2010-11-13","open":0.28,"high":0.3,"low":0.2683,"close":0.276},{"date":"2010-11-14","open":0.276,"high":0.299,"low":0.2702,"close":0.27904},{"date":"2010-11-15","open":0.27904,"high":0.2828,"low":0.2682,"close":0.2682},{"date":"2010-11-16","open":0.2683,"high":0.275,"low":0.223,"close":0.225},{"date":"2010-11-17","open":0.223,"high":0.29,"low":0.2116,"close":0.23},{"date":"2010-11-18","open":0.2221,"high":0.283,"low":0.2221,"close":0.2678},{"date":"2010-11-19","open":0.2683,"high":0.28,"low":0.2682,"close":0.2752},{"date":"2010-11-20","open":0.28,"high":0.29,"low":0.26825,"close":0.28301},{"date":"2010-11-21","open":0.27631,"high":0.282,"low":0.27631,"close":0.27675},{"date":"2010-11-22","open":0.27679,"high":0.2879,"low":0.269,"close":0.2845},{"date":"2010-11-23","open":0.2825,"high":0.28449,"low":0.276,"close":0.28295},{"date":"2010-11-24","open":0.28295,"high":0.28299,"low":0.2761,"close":0.2828},{"date":"2010-11-25","open":0.2825,"high":0.2825,"low":0.278,"close":0.28},{"date":"2010-11-26","open":0.27899,"high":0.289,"low":0.27612,"close":0.2844},{"date":"2010-11-27","open":0.2844,"high":0.2844,"low":0.28255,"close":0.283},{"date":"2010-11-28","open":0.283,"high":0.28461,"low":0.27,"close":0.27},{"date":"2010-11-29","open":0.279,"high":0.279,"low":0.2151,"close":0.2299},{"date":"2010-11-30","open":0.2299,"high":0.2299,"low":0.204,"close":0.2082},{"date":"2010-12-01","open":0.2095,"high":0.2299,"low":0.2095,"close":0.2275},{"date":"2010-12-02","open":0.228,"high":0.2553,"low":0.218,"close":0.255},{"date":"2010-12-03","open":0.25,"high":0.2552,"low":0.243,"close":0.25105},{"date":"2010-12-04","open":0.255,"high":0.2589,"low":0.205,"close":0.206},{"date":"2010-12-05","open":0.22,"high":0.235,"low":0.19,"close":0.19},{"date":"2010-12-06","open":0.225,"high":0.225,"low":0.1841,"close":0.204},{"date":"2010-12-07","open":0.1938,"high":0.2477,"low":0.1701,"close":0.24021},{"date":"2010-12-08","open":0.24,"high":0.24,"low":0.22,"close":0.2388},{"date":"2010-12-09","open":0.226,"high":0.233,"low":0.1701,"close":0.2},{"date":"2010-12-10","open":0.2,"high":0.204,"low":0.18251,"close":0.204},{"date":"2010-12-11","open":0.204,"high":0.228,"low":0.1907,"close":0.228},{"date":"2010-12-12","open":0.208,"high":0.2279,"low":0.20676,"close":0.22},{"date":"2010-12-13","open":0.21,"high":0.23,"low":0.21,"close":0.2299},{"date":"2010-12-14","open":0.2289,"high":0.2468,"low":0.21,"close":0.24669},{"date":"2010-12-15","open":0.245,"high":0.246,"low":0.238,"close":0.24},{"date":"2010-12-16","open":0.23801,"high":0.255,"low":0.22221,"close":0.24996},{"date":"2010-12-17","open":0.249,"high":0.249,"low":0.24,"close":0.24},{"date":"2010-12-18","open":0.2487,"high":0.24881,"low":0.241,"close":0.241},{"date":"2010-12-19","open":0.248,"high":0.2499,"low":0.24,"close":0.2401},{"date":"2010-12-20","open":0.2401,"high":0.275,"low":0.24,"close":0.267},{"date":"2010-12-21","open":0.26,"high":0.267,"low":0.24,"close":0.24},{"date":"2010-12-22","open":0.244,"high":0.25,"low":0.244,"close":0.25},{"date":"2010-12-23","open":0.248,"high":0.25,"low":0.241,"close":0.25},{"date":"2010-12-24","open":0.25,"high":0.25,"low":0.242,"close":0.248},{"date":"2010-12-25","open":0.2475,"high":0.25,"low":0.2475,"close":0.2499},{"date":"2010-12-26","open":0.2499,"high":0.27,"low":0.24639,"close":0.265},{"date":"2010-12-27","open":0.251,"high":0.27,"low":0.251,"close":0.265},{"date":"2010-12-28","open":0.264,"high":0.281,"low":0.2612,"close":0.281},{"date":"2010-12-29","open":0.271,"high":0.301,"low":0.271,"close":0.2965},{"date":"2010-12-30","open":0.291,"high":0.3,"low":0.291,"close":0.3},{"date":"2010-12-31","open":0.3,"high":0.3,"low":0.292,"close":0.3},{"date":"2011-01-01","open":0.292,"high":0.3,"low":0.292,"close":0.3},{"date":"2011-01-02","open":0.29459,"high":0.3,"low":0.289,"close":0.29997},{"date":"2011-01-03","open":0.29,"high":0.2999,"low":0.29,"close":0.295},{"date":"2011-01-04","open":0.29601,"high":0.29987,"low":0.289,"close":0.29895},{"date":"2011-01-05","open":0.29004,"high":0.299,"low":0.29004,"close":0.29892},{"date":"2011-01-06","open":0.299,"high":0.299,"low":0.29,"close":0.298},{"date":"2011-01-07","open":0.2975,"high":0.322,"low":0.2975,"close":0.32},{"date":"2011-01-08","open":0.3092,"high":0.3229,"low":0.309,"close":0.3229},{"date":"2011-01-09","open":0.32291,"high":0.323,"low":0.32291,"close":0.323},{"date":"2011-01-10","open":0.32291,"high":0.329,"low":0.3175,"close":0.32659},{"date":"2011-01-11","open":0.32659,"high":0.32659,"low":0.31761,"close":0.32659},{"date":"2011-01-12","open":0.3265,"high":0.3557,"low":0.31799,"close":0.3188},{"date":"2011-01-13","open":0.31868,"high":0.405,"low":0.3176,"close":0.3176},{"date":"2011-01-14","open":0.3176,"high":0.45,"low":0.3176,"close":0.4},{"date":"2011-01-15","open":0.4,"high":0.4,"low":0.385,"close":0.386},{"date":"2011-01-16","open":0.3994,"high":0.4,"low":0.386,"close":0.38679},{"date":"2011-01-17","open":0.38679,"high":0.38679,"low":0.315,"close":0.3495},{"date":"2011-01-18","open":0.3495,"high":0.3495,"low":0.305,"close":0.31299},{"date":"2011-01-19","open":0.31299,"high":0.31299,"low":0.305,"close":0.31299},{"date":"2011-01-20","open":0.31299,"high":0.39,"low":0.31,"close":0.39},{"date":"2011-01-21","open":0.3899,"high":0.44,"low":0.368,"close":0.41991},{"date":"2011-01-22","open":0.41,"high":0.4443,"low":0.39,"close":0.4443},{"date":"2011-01-23","open":0.4443,"high":0.4443,"low":0.42,"close":0.4424},{"date":"2011-01-24","open":0.4424,"high":0.4424,"low":0.381,"close":0.4199},{"date":"2011-01-25","open":0.4199,"high":0.425,"low":0.4,"close":0.41},{"date":"2011-01-26","open":0.41123,"high":0.42,"low":0.3904,"close":0.417},{"date":"2011-01-27","open":0.4095,"high":0.45,"low":0.40851,"close":0.4212},{"date":"2011-01-28","open":0.4223,"high":0.446,"low":0.4212,"close":0.446},{"date":"2011-01-29","open":0.445,"high":0.445,"low":0.43,"close":0.439},{"date":"2011-01-30","open":0.445,"high":0.48,"low":0.445,"close":0.4799},{"date":"2011-01-31","open":0.47981,"high":0.95,"low":0.47,"close":0.55},{"date":"2011-02-01","open":0.5451,"high":0.85,"low":0.52011,"close":0.7},{"date":"2011-02-02","open":0.71,"high":0.76001,"low":0.69,"close":0.716},{"date":"2011-02-03","open":0.7218,"high":0.75,"low":0.6501,"close":0.69},{"date":"2011-02-04","open":0.72,"high":0.88,"low":0.67,"close":0.811},{"date":"2011-02-05","open":0.839,"high":0.92,"low":0.8115,"close":0.92},{"date":"2011-02-06","open":0.92,"high":0.92,"low":0.83,"close":0.8975},{"date":"2011-02-07","open":0.89968,"high":0.9,"low":0.83,"close":0.89},{"date":"2011-02-08","open":0.89,"high":0.918,"low":0.8617,"close":0.918},{"date":"2011-02-09","open":0.905,"high":1.09,"low":0.82,"close":1.09},{"date":"2011-02-10","open":1.088,"high":1.1,"low":0.8,"close":0.98031},{"date":"2011-02-11","open":0.989,"high":1.0899,"low":0.9264,"close":1.07001},{"date":"2011-02-12","open":1.01,"high":1.08,"low":0.9906,"close":1.078},{"date":"2011-02-13","open":1.0511,"high":1.08,"low":1.0201,"close":1.05},{"date":"2011-02-14","open":1.04,"high":1.08,"low":1.033,"close":1.07},{"date":"2011-02-15","open":1.055,"high":1.085,"low":1.035,"close":1.05},{"date":"2011-02-16","open":1.05,"high":1.05019,"low":1.0201,"close":1.045},{"date":"2011-02-17","open":1.045,"high":1.05019,"low":1.02,"close":1.04},{"date":"2011-02-18","open":1.031,"high":1.04019,"low":0.78009,"close":0.8989},{"date":"2011-02-19","open":0.8376,"high":0.98,"low":0.8376,"close":0.94898},{"date":"2011-02-20","open":0.94898,"high":0.94898,"low":0.83,"close":0.85},{"date":"2011-02-21","open":0.8313,"high":0.8796,"low":0.8313,"close":0.8345},{"date":"2011-02-22","open":0.85,"high":0.95,"low":0.8313,"close":0.87023},{"date":"2011-02-23","open":0.90999,"high":0.945,"low":0.8681,"close":0.9},{"date":"2011-02-24","open":0.939,"high":1,"low":0.9,"close":0.99743},{"date":"2011-02-25","open":0.97,"high":0.99979,"low":0.91109,"close":0.9111},{"date":"2011-02-26","open":0.9111,"high":0.97,"low":0.91061,"close":0.958},{"date":"2011-02-27","open":0.958,"high":0.958,"low":0.89,"close":0.89},{"date":"2011-02-28","open":0.89009,"high":0.92001,"low":0.845,"close":0.86},{"date":"2011-03-01","open":0.8601,"high":0.97,"low":0.8502,"close":0.92022},{"date":"2011-03-02","open":0.92021,"high":0.94,"low":0.9102,"close":0.9399},{"date":"2011-03-03","open":0.9128,"high":0.9399,"low":0.91,"close":0.93909},{"date":"2011-03-04","open":0.91,"high":0.93909,"low":0.9001,"close":0.9012},{"date":"2011-03-05","open":0.91,"high":0.9189,"low":0.8111,"close":0.9103},{"date":"2011-03-06","open":0.9098,"high":0.9098,"low":0.81,"close":0.8999},{"date":"2011-03-07","open":0.87,"high":0.909,"low":0.846,"close":0.88502},{"date":"2011-03-08","open":0.88502,"high":0.88502,"low":0.84999,"close":0.86999},{"date":"2011-03-09","open":0.85132,"high":0.87,"low":0.85,"close":0.86},{"date":"2011-03-10","open":0.86449,"high":0.9329,"low":0.84965,"close":0.9329},{"date":"2011-03-11","open":0.89,"high":0.925,"low":0.8601,"close":0.88},{"date":"2011-03-12","open":0.88,"high":0.9197,"low":0.88,"close":0.918},{"date":"2011-03-13","open":0.90501,"high":0.918,"low":0.88976,"close":0.89249},{"date":"2011-03-14","open":0.89249,"high":0.9,"low":0.88,"close":0.8949},{"date":"2011-03-15","open":0.8949,"high":0.8949,"low":0.87,"close":0.87},{"date":"2011-03-16","open":0.866,"high":0.88,"low":0.836,"close":0.85999},{"date":"2011-03-17","open":0.845,"high":0.88,"low":0.81,"close":0.82542},{"date":"2011-03-18","open":0.8499,"high":0.85062,"low":0.70999,"close":0.81648},{"date":"2011-03-19","open":0.78,"high":0.797,"low":0.73127,"close":0.765},{"date":"2011-03-20","open":0.763,"high":0.79,"low":0.7402,"close":0.74108},{"date":"2011-03-21","open":0.76145,"high":0.77241,"low":0.7405,"close":0.75897},{"date":"2011-03-22","open":0.75897,"high":0.81,"low":0.7405,"close":0.80901},{"date":"2011-03-23","open":0.81,"high":0.85,"low":0.78,"close":0.84971},{"date":"2011-03-24","open":0.832,"high":0.9,"low":0.82659,"close":0.86688},{"date":"2011-03-25","open":0.86688,"high":0.88999,"low":0.861,"close":0.88377},{"date":"2011-03-26","open":0.88377,"high":0.905,"low":0.841,"close":0.8552},{"date":"2011-03-27","open":0.829,"high":0.87211,"low":0.8152,"close":0.822},{"date":"2011-03-28","open":0.82,"high":0.85,"low":0.76,"close":0.79898},{"date":"2011-03-29","open":0.7989,"high":0.79966,"low":0.7648,"close":0.7925},{"date":"2011-03-30","open":0.7925,"high":0.795,"low":0.76599,"close":0.7897},{"date":"2011-03-31","open":0.7897,"high":0.80098,"low":0.768,"close":0.78461},{"date":"2011-04-01","open":0.77701,"high":0.79697,"low":0.7741,"close":0.77411},{"date":"2011-04-02","open":0.775,"high":0.7998,"low":0.7741,"close":0.78199},{"date":"2011-04-03","open":0.78199,"high":0.79487,"low":0.777,"close":0.779},{"date":"2011-04-04","open":0.777,"high":0.785,"low":0.5619,"close":0.68},{"date":"2011-04-05","open":0.69,"high":0.74784,"low":0.58,"close":0.71},{"date":"2011-04-06","open":0.7477,"high":0.75,"low":0.6902,"close":0.74},{"date":"2011-04-07","open":0.748,"high":0.78491,"low":0.7205,"close":0.7538},{"date":"2011-04-08","open":0.7531,"high":0.799,"low":0.7309,"close":0.74989},{"date":"2011-04-09","open":0.74999,"high":0.7676,"low":0.7205,"close":0.73},{"date":"2011-04-10","open":0.75,"high":0.7589,"low":0.71,"close":0.7369},{"date":"2011-04-11","open":0.73752,"high":0.799,"low":0.7103,"close":0.77},{"date":"2011-04-12","open":0.7787,"high":0.899,"low":0.7703,"close":0.86},{"date":"2011-04-13","open":0.86,"high":1,"low":0.86,"close":0.9225},{"date":"2011-04-14","open":0.939,"high":1,"low":0.91,"close":1},{"date":"2011-04-15","open":1,"high":1.08999,"low":0.911,"close":0.98991},{"date":"2011-04-16","open":0.9841,"high":1.095,"low":0.95414,"close":1.0499},{"date":"2011-04-17","open":1.048,"high":1.14,"low":1.0255,"close":1.1123},{"date":"2011-04-18","open":1.13888,"high":1.1999,"low":1.1103,"close":1.16199},{"date":"2011-04-19","open":1.1618,"high":1.1979,"low":1.1436,"close":1.1965},{"date":"2011-04-20","open":1.181,"high":1.1979,"low":1.13,"close":1.1421},{"date":"2011-04-21","open":1.14209,"high":1.21,"low":1.14,"close":1.21},{"date":"2011-04-22","open":1.21,"high":1.41,"low":1.189,"close":1.40901},{"date":"2011-04-23","open":1.3911,"high":1.95,"low":1.3202,"close":1.7001},{"date":"2011-04-24","open":1.7999,"high":1.95,"low":1.6,"close":1.6311},{"date":"2011-04-25","open":1.631,"high":1.701,"low":1.52109,"close":1.559},{"date":"2011-04-26","open":1.581,"high":1.7949,"low":1.53,"close":1.79489},{"date":"2011-04-27","open":1.781,"high":1.95,"low":1.72,"close":1.9},{"date":"2011-04-28","open":1.89,"high":2.65,"low":1.66,"close":2.21059},{"date":"2011-04-29","open":2.211,"high":2.95,"low":2.21,"close":2.88},{"date":"2011-04-30","open":2.879,"high":4.14996,"low":2.75,"close":3.5},{"date":"2011-05-01","open":3.5,"high":3.87,"low":2.5,"close":3.03311},{"date":"2011-05-02","open":3.0988,"high":3.495,"low":3.029,"close":3.2},{"date":"2011-05-03","open":3.2,"high":3.49,"low":3.11,"close":3.41},{"date":"2011-05-04","open":3.475,"high":3.58,"low":3.25,"close":3.40609},{"date":"2011-05-05","open":3.4013,"high":3.4498,"low":3.333,"close":3.333},{"date":"2011-05-06","open":3.333,"high":3.61001,"low":3.29,"close":3.452},{"date":"2011-05-07","open":3.45,"high":3.7,"low":3.425,"close":3.641},{"date":"2011-05-08","open":3.64012,"high":3.937,"low":3.63,"close":3.8659},{"date":"2011-05-09","open":3.8696,"high":3.9,"low":3.6905,"close":3.8},{"date":"2011-05-10","open":3.81,"high":5.99001,"low":3.81,"close":5.81},{"date":"2011-05-11","open":5.75,"high":6.065,"low":4.6,"close":5.5},{"date":"2011-05-12","open":5.4898,"high":6.49,"low":5.22,"close":6.30019},{"date":"2011-05-13","open":6.3201,"high":8.45,"low":6.3201,"close":8.198},{"date":"2011-05-14","open":8.12011,"high":8.9,"low":5.83,"close":7.19769},{"date":"2011-05-15","open":7.0022,"high":7.78,"low":6.20001,"close":6.98701},{"date":"2011-05-16","open":6.9899,"high":8.5,"low":6.75,"close":8},{"date":"2011-05-17","open":8.03388,"high":8.38901,"low":6.97991,"close":7.19},{"date":"2011-05-18","open":7.1911,"high":7.5,"low":6.6,"close":6.88},{"date":"2011-05-19","open":6.7002,"high":7.34,"low":6.60711,"close":6.8115},{"date":"2011-05-20","open":6.8051,"high":7.1,"low":5.5772,"close":5.59039},{"date":"2011-05-21","open":5.7999,"high":6.5199,"low":5.5772,"close":6.11971},{"date":"2011-05-22","open":6.14,"high":6.7594,"low":5.99001,"close":6.6901},{"date":"2011-05-23","open":6.6901,"high":7.45,"low":6.68999,"close":7.14991},{"date":"2011-05-24","open":7.1499,"high":7.51,"low":6.96,"close":7.42},{"date":"2011-05-25","open":7.4899,"high":9.33,"low":7.21612,"close":8.3997},{"date":"2011-05-26","open":8.2502,"high":8.9869,"low":8.01,"close":8.798},{"date":"2011-05-27","open":8.7002,"high":8.83,"low":8.5002,"close":8.5002},{"date":"2011-05-28","open":8.55,"high":8.7,"low":8.11,"close":8.3001},{"date":"2011-05-29","open":8.3001,"high":8.49,"low":8.102,"close":8.4299},{"date":"2011-05-30","open":8.4483,"high":9,"low":8.25001,"close":8.8},{"date":"2011-05-31","open":8.8,"high":9.4998,"low":8.1,"close":8.741},{"date":"2011-06-01","open":8.741,"high":9.6987,"low":8.3,"close":9.57},{"date":"2011-06-02","open":9.6,"high":10.888,"low":9.5,"close":10.6},{"date":"2011-06-03","open":10.6002,"high":14.499,"low":10.5752,"close":14.29},{"date":"2011-06-04","open":14.27,"high":18.89,"low":14.04,"close":18.8},{"date":"2011-06-05","open":18.998,"high":18.998,"low":16.2,"close":16.7},{"date":"2011-06-06","open":16.7,"high":19.23,"low":16.4513,"close":18.5499},{"date":"2011-06-07","open":18.2605,"high":24.32,"low":18.26,"close":23.9234},{"date":"2011-06-08","open":23.9999,"high":31.9099,"low":22.2135,"close":29.6},{"date":"2011-06-09","open":29.91,"high":31.5,"low":26.151,"close":28.919},{"date":"2011-06-10","open":28.9191,"high":29.399,"low":20.01,"close":23.9497},{"date":"2011-06-11","open":23.93,"high":23.99,"low":13,"close":14.6511},{"date":"2011-06-12","open":14.75,"high":24.99,"low":10.25,"close":18.5464},{"date":"2011-06-13","open":18.5479,"high":24.5,"low":16,"close":19.84},{"date":"2011-06-14","open":19.8,"high":20.5,"low":18.001,"close":19.28},{"date":"2011-06-15","open":19.2804,"high":20,"low":19.022,"close":19.49},{"date":"2011-06-16","open":19.5,"high":19.89,"low":17,"close":17},{"date":"2011-06-17","open":17,"high":18.34,"low":13,"close":15.681},{"date":"2011-06-18","open":15.9635,"high":16.9499,"low":15.052,"close":16.89},{"date":"2011-06-19","open":16.85,"high":18.8766,"low":16.85,"close":17.51},{"date":"2011-06-27","open":16.45001,"high":18,"low":15,"close":16.75004},{"date":"2011-06-28","open":16.75,"high":17.52,"low":16.5,"close":16.9498},{"date":"2011-06-29","open":16.94991,"high":17.2,"low":16.666,"close":16.845},{"date":"2011-06-30","open":16.846,"high":17,"low":15.73,"close":16.10098},{"date":"2011-07-01","open":16.10098,"high":16.74,"low":15.26,"close":15.397},{"date":"2011-07-02","open":15.3705,"high":15.8,"low":15.271,"close":15.4},{"date":"2011-07-03","open":15.39981,"high":15.689,"low":15.311,"close":15.44049},{"date":"2011-07-04","open":15.4407,"high":15.48988,"low":13.14,"close":13.86},{"date":"2011-07-05","open":13.878,"high":14.21,"low":11,"close":12.90691},{"date":"2011-07-06","open":12.90701,"high":16.5,"low":12.67132,"close":14.78347},{"date":"2011-07-07","open":14.78367,"high":15.83001,"low":14.5,"close":14.77609},{"date":"2011-07-08","open":14.77609,"high":15.1399,"low":13.90152,"close":14.31399},{"date":"2011-07-09","open":14.31399,"high":14.6999,"low":14.0201,"close":14.38},{"date":"2011-07-10","open":14.375,"high":15.68,"low":14.35,"close":14.9},{"date":"2011-07-11","open":14.9,"high":15.1999,"low":13.8,"close":14.20912},{"date":"2011-07-12","open":14.20912,"high":14.63988,"low":13.9,"close":14.00943},{"date":"2011-07-13","open":14.0276,"high":14.15,"low":13.91,"close":13.95099},{"date":"2011-07-14","open":13.97,"high":14.07,"low":13.7,"close":13.99},{"date":"2011-07-15","open":13.99999,"high":14.09,"low":13.5021,"close":13.81},{"date":"2011-07-16","open":13.81,"high":13.81,"low":13.501,"close":13.7191},{"date":"2011-07-17","open":13.719,"high":13.75,"low":13.021,"close":13.16},{"date":"2011-07-18","open":13.16,"high":13.915,"low":12.51,"close":13.48},{"date":"2011-07-19","open":13.47051,"high":14.7,"low":13.44,"close":13.85024},{"date":"2011-07-20","open":13.86024,"high":14,"low":13.4,"close":13.68943},{"date":"2011-07-21","open":13.71982,"high":13.78,"low":13.4,"close":13.61},{"date":"2011-07-22","open":13.61,"high":13.81,"low":13.45,"close":13.69542},{"date":"2011-07-23","open":13.69999,"high":13.7649,"low":13.51,"close":13.68},{"date":"2011-07-24","open":13.6904,"high":14.1,"low":13.6,"close":13.98001},{"date":"2011-07-25","open":13.98001,"high":14.72299,"low":13.76,"close":14.0478},{"date":"2011-07-26","open":14.02979,"high":14.05051,"low":13.768,"close":13.88214},{"date":"2011-07-27","open":13.88214,"high":14.13,"low":13.85,"close":13.9394},{"date":"2011-07-28","open":13.891,"high":13.939,"low":13.312,"close":13.49011},{"date":"2011-07-29","open":13.4901,"high":13.7,"low":13.3302,"close":13.49832},{"date":"2011-07-30","open":13.5015,"high":13.63,"low":13.45,"close":13.53034},{"date":"2011-07-31","open":13.5365,"high":14.8999,"low":12.82922,"close":13.35},{"date":"2011-08-01","open":13.3503,"high":13.5501,"low":12.85,"close":13.0946},{"date":"2011-08-02","open":13.09628,"high":13.1,"low":11.5,"close":12.05},{"date":"2011-08-03","open":12.05,"high":12.16,"low":8.7,"close":9.26},{"date":"2011-08-04","open":9.287,"high":11.15,"low":9.26999,"close":10.75},{"date":"2011-08-05","open":10.7106,"high":10.99,"low":9.5,"close":9.7999},{"date":"2011-08-06","open":9.7403,"high":9.95,"low":5.742,"close":6.55},{"date":"2011-08-07","open":6.5317,"high":9.47,"low":6.01,"close":7.9},{"date":"2011-08-08","open":7.9,"high":8.15998,"low":7.055,"close":7.79991},{"date":"2011-08-09","open":7.79996,"high":12.1,"low":7.671,"close":9.99},{"date":"2011-08-10","open":9.95017,"high":10.40001,"low":9.5,"close":9.98},{"date":"2011-08-11","open":10.08821,"high":10.4959,"low":8.45099,"close":9.46248},{"date":"2011-08-12","open":9.46268,"high":9.8,"low":8.91,"close":9.46051},{"date":"2011-08-13","open":9.47024,"high":10.25041,"low":9.28,"close":10.131},{"date":"2011-08-14","open":10.1302,"high":11.24,"low":9.62,"close":10.7957},{"date":"2011-08-15","open":10.7921,"high":11.89,"low":10.72151,"close":11.14979},{"date":"2011-08-16","open":11.1548,"high":11.32,"low":10.8109,"close":10.96409},{"date":"2011-08-17","open":10.92339,"high":11.1,"low":10.661,"close":10.94555},{"date":"2011-08-18","open":10.97792,"high":11.04999,"low":10.81,"close":10.83001},{"date":"2011-08-19","open":10.83001,"high":11.81,"low":10.83001,"close":11.65},{"date":"2011-08-20","open":11.65638,"high":11.69001,"low":11.4,"close":11.453},{"date":"2011-08-21","open":11.453,"high":11.51,"low":11.31,"close":11.31125},{"date":"2011-08-22","open":11.31125,"high":11.501,"low":10.51,"close":10.895},{"date":"2011-08-23","open":10.909,"high":11.3,"low":10.809,"close":10.94001},{"date":"2011-08-24","open":10.94001,"high":11.083,"low":10.8309,"close":10.8506},{"date":"2011-08-25","open":10.8506,"high":10.891,"low":9.1,"close":9.65702},{"date":"2011-08-26","open":9.65702,"high":9.889,"low":7.642,"close":8.17939},{"date":"2011-08-27","open":8.17939,"high":9.11,"low":8.12082,"close":8.5902},{"date":"2011-08-28","open":8.5911,"high":9.4811,"low":8.44758,"close":9.07011},{"date":"2011-08-29","open":9.07021,"high":9.27027,"low":8.65,"close":8.969},{"date":"2011-08-30","open":8.969,"high":9,"low":8.55,"close":8.79134},{"date":"2011-08-31","open":8.79,"high":8.79,"low":8.01001,"close":8.19951},{"date":"2011-09-01","open":8.19951,"high":8.35994,"low":8.1,"close":8.21},{"date":"2011-09-02","open":8.25,"high":8.7138,"low":8.23,"close":8.64},{"date":"2011-09-03","open":8.6,"high":8.69,"low":8.36307,"close":8.48},{"date":"2011-09-04","open":8.4632,"high":8.49,"low":7.85,"close":8.17798},{"date":"2011-09-05","open":8.12796,"high":8.19142,"low":7.25,"close":7.61101},{"date":"2011-09-06","open":7.61101,"high":7.65713,"low":6.122,"close":6.8628},{"date":"2011-09-07","open":6.8628,"high":7.59916,"low":6.53001,"close":7.1864},{"date":"2011-09-08","open":7.19786,"high":7.19786,"low":6.51235,"close":6.53},{"date":"2011-09-09","open":6.5299,"high":6.57686,"low":4.18,"close":5.03},{"date":"2011-09-10","open":5.019,"high":5.49,"low":4.63,"close":4.7739},{"date":"2011-09-11","open":4.7739,"high":7.4,"low":4.6,"close":5.86435},{"date":"2011-09-12","open":5.94,"high":6.58212,"low":5.4121,"close":6.078},{"date":"2011-09-13","open":6.05,"high":6.085,"low":5.7,"close":5.8},{"date":"2011-09-14","open":5.8199,"high":5.84731,"low":5.32488,"close":5.61932},{"date":"2011-09-15","open":5.61932,"high":5.61932,"low":4.44,"close":4.84},{"date":"2011-09-16","open":4.84,"high":4.99,"low":4.61,"close":4.82},{"date":"2011-09-17","open":4.82,"high":4.93,"low":4.7,"close":4.77},{"date":"2011-09-18","open":4.7604,"high":5.6,"low":4.72134,"close":5.2},{"date":"2011-09-19","open":5.2021,"high":5.64399,"low":4.9,"close":5.46001},{"date":"2011-09-20","open":5.46203,"high":6.795,"low":5.4511,"close":6.11191},{"date":"2011-09-21","open":6.11191,"high":6.28664,"low":5.06,"close":5.6114},{"date":"2011-09-22","open":5.64335,"high":5.83001,"low":5.29,"close":5.42781},{"date":"2011-09-23","open":5.43,"high":5.70653,"low":5.4145,"close":5.54514},{"date":"2011-09-24","open":5.54514,"high":5.641,"low":5.3201,"close":5.46829},{"date":"2011-09-25","open":5.44406,"high":5.49,"low":5.32199,"close":5.33},{"date":"2011-09-26","open":5.32999,"high":5.4,"low":4.721,"close":4.86969},{"date":"2011-09-27","open":4.86969,"high":5.13018,"low":4.781,"close":4.9156},{"date":"2011-09-28","open":4.91563,"high":4.969,"low":4.625,"close":4.77247},{"date":"2011-09-29","open":4.77985,"high":4.8,"low":4.6742,"close":4.77935},{"date":"2011-09-30","open":4.7567,"high":5.35,"low":4.743,"close":5.14009},{"date":"2011-10-01","open":5.16699,"high":5.24919,"low":4.86125,"close":5.03241},{"date":"2011-10-02","open":5.03241,"high":5.1,"low":4.91,"close":5.02701},{"date":"2011-10-03","open":5.02701,"high":5.0399,"low":4.88889,"close":5.02401},{"date":"2011-10-04","open":5.02401,"high":5.025,"low":4.9193,"close":4.96},{"date":"2011-10-05","open":4.96,"high":5.025,"low":4.8312,"close":4.87},{"date":"2011-10-06","open":4.87002,"high":4.9,"low":4.4989,"close":4.73443},{"date":"2011-10-07","open":4.74688,"high":4.7958,"low":3.7819,"close":4.2728},{"date":"2011-10-08","open":4.30281,"high":4.3399,"low":3.825,"close":4.00753},{"date":"2011-10-09","open":4.00757,"high":4.389,"low":4.00757,"close":4.10288},{"date":"2011-10-10","open":4.1,"high":4.2,"low":4.0104,"close":4.1},{"date":"2011-10-11","open":4.06084,"high":4.10001,"low":3.84962,"close":3.9308},{"date":"2011-10-12","open":3.92982,"high":4.45,"low":3.901,"close":4.15},{"date":"2011-10-13","open":4.16,"high":4.2,"low":4.002,"close":4.04615},{"date":"2011-10-14","open":4.05644,"high":4.11455,"low":3.9481,"close":3.98791},{"date":"2011-10-15","open":3.9873,"high":4.05,"low":3.70888,"close":3.84214},{"date":"2011-10-16","open":3.84214,"high":3.8975,"low":3.4,"close":3.55701},{"date":"2011-10-17","open":3.55711,"high":3.74,"low":2.26,"close":2.55998},{"date":"2011-10-18","open":2.54127,"high":2.9,"low":2.31,"close":2.41901},{"date":"2011-10-19","open":2.41901,"high":2.536,"low":2.0401,"close":2.27},{"date":"2011-10-20","open":2.25031,"high":2.39082,"low":2.22,"close":2.34801},{"date":"2011-10-21","open":2.35,"high":2.72002,"low":2.32699,"close":2.57},{"date":"2011-10-22","open":2.57562,"high":3.3,"low":2.5515,"close":3.1588},{"date":"2011-10-23","open":3.12002,"high":3.2,"low":2.95,"close":3.17},{"date":"2011-10-24","open":3.127,"high":3.1948,"low":2.481,"close":2.545},{"date":"2011-10-25","open":2.523,"high":3.04,"low":2.44034,"close":2.77},{"date":"2011-10-26","open":2.77,"high":2.8485,"low":2.6502,"close":2.77302},{"date":"2011-10-27","open":2.773,"high":3.09,"low":2.7311,"close":3.04001},{"date":"2011-10-28","open":3.04001,"high":3.255,"low":2.90501,"close":3.18999},{"date":"2011-10-29","open":3.18431,"high":3.82717,"low":3.14,"close":3.58113},{"date":"2011-10-30","open":3.58103,"high":3.65026,"low":3.2,"close":3.27},{"date":"2011-10-31","open":3.275,"high":3.31589,"low":3.066,"close":3.24801},{"date":"2011-11-01","open":3.25617,"high":3.35,"low":3.07001,"close":3.15},{"date":"2011-11-02","open":3.15009,"high":3.307,"low":3.141,"close":3.25429},{"date":"2011-11-03","open":3.2524,"high":3.28,"low":3.1,"close":3.152},{"date":"2011-11-04","open":3.1696,"high":3.21,"low":3.01111,"close":3.109},{"date":"2011-11-05","open":3.109,"high":3.14999,"low":2.85,"close":2.97002},{"date":"2011-11-06","open":2.97002,"high":2.9999,"low":2.92,"close":2.95959},{"date":"2011-11-07","open":2.95913,"high":3.03248,"low":2.95,"close":3.00677},{"date":"2011-11-08","open":3.00677,"high":3.21,"low":3.00579,"close":3.03501},{"date":"2011-11-09","open":3.071,"high":3.11,"low":2.88655,"close":2.95001},{"date":"2011-11-10","open":2.95001,"high":2.969,"low":2.80011,"close":2.83993},{"date":"2011-11-11","open":2.8401,"high":3.10998,"low":2.823,"close":3.08001},{"date":"2011-11-12","open":3.08001,"high":3.11,"low":3.01,"close":3.03099},{"date":"2011-11-13","open":3.03097,"high":3.04998,"low":2.951,"close":2.99686},{"date":"2011-11-14","open":2.99573,"high":2.99573,"low":2.09995,"close":2.22},{"date":"2011-11-15","open":2.2199,"high":2.49,"low":2.11,"close":2.32896},{"date":"2011-11-16","open":2.33,"high":2.60031,"low":2.301,"close":2.56035},{"date":"2011-11-17","open":2.56,"high":2.58852,"low":1.994,"close":2.25},{"date":"2011-11-18","open":2.25938,"high":2.38998,"low":2,"close":2.04999},{"date":"2011-11-19","open":2.05069,"high":2.26,"low":1.99998,"close":2.19585},{"date":"2011-11-20","open":2.1994,"high":2.499,"low":2.15,"close":2.2},{"date":"2011-11-21","open":2.2,"high":2.31125,"low":2.17,"close":2.294},{"date":"2011-11-22","open":2.28797,"high":2.35,"low":2.25,"close":2.3289},{"date":"2011-11-23","open":2.32889,"high":2.38,"low":2.27,"close":2.33209},{"date":"2011-11-24","open":2.33209,"high":2.56,"low":2.30526,"close":2.4321},{"date":"2011-11-25","open":2.439,"high":2.52779,"low":2.374,"close":2.50612},{"date":"2011-11-26","open":2.46606,"high":2.53125,"low":2.41041,"close":2.47003},{"date":"2011-11-27","open":2.4701,"high":2.49,"low":2.42331,"close":2.47991},{"date":"2011-11-28","open":2.47991,"high":2.55,"low":2.44,"close":2.55},{"date":"2011-11-29","open":2.54998,"high":2.981,"low":2.54028,"close":2.75019},{"date":"2011-11-30","open":2.75009,"high":3.09,"low":2.73225,"close":2.9701},{"date":"2011-12-01","open":2.99,"high":3.14,"low":2.92894,"close":3.06},{"date":"2011-12-02","open":3.058,"high":3.138,"low":3.03498,"close":3.1151},{"date":"2011-12-03","open":3.11228,"high":3.125,"low":2.75,"close":2.794},{"date":"2011-12-04","open":2.792,"high":2.89998,"low":2.61,"close":2.82809},{"date":"2011-12-05","open":2.82806,"high":2.93,"low":2.7807,"close":2.8798},{"date":"2011-12-06","open":2.88,"high":3.05,"low":2.8701,"close":3.03},{"date":"2011-12-07","open":3.027,"high":3.082,"low":2.93241,"close":2.99001},{"date":"2011-12-08","open":2.98996,"high":3.00634,"low":2.88421,"close":2.98},{"date":"2011-12-09","open":2.98,"high":3.039,"low":2.93471,"close":2.96999},{"date":"2011-12-10","open":2.96999,"high":3.1332,"low":2.93471,"close":3.05},{"date":"2011-12-11","open":3.06,"high":3.38,"low":2.99,"close":3.2511},{"date":"2011-12-12","open":3.25001,"high":3.2901,"low":3.08414,"close":3.135},{"date":"2011-12-13","open":3.17321,"high":3.25,"low":3.141,"close":3.2499},{"date":"2011-12-14","open":3.229,"high":3.24805,"low":2.99401,"close":3.15},{"date":"2011-12-15","open":3.13921,"high":3.21445,"low":3.11001,"close":3.2},{"date":"2011-12-16","open":3.1959,"high":3.22,"low":3.15,"close":3.2},{"date":"2011-12-17","open":3.2,"high":3.2299,"low":3.15526,"close":3.2001},{"date":"2011-12-18","open":3.18191,"high":3.2189,"low":3.1751,"close":3.193},{"date":"2011-12-19","open":3.193,"high":3.70036,"low":3.18933,"close":3.5202},{"date":"2011-12-20","open":3.5202,"high":4.5,"low":3.483,"close":3.95},{"date":"2011-12-21","open":3.92,"high":4.04,"low":3.81,"close":3.89},{"date":"2011-12-22","open":3.8753,"high":3.99199,"low":3.509,"close":3.8901},{"date":"2011-12-23","open":3.89009,"high":3.95,"low":3.815,"close":3.94678},{"date":"2011-12-24","open":3.94678,"high":3.969,"low":3.855,"close":3.94},{"date":"2011-12-25","open":3.94,"high":4.3897,"low":3.7807,"close":4.225},{"date":"2011-12-26","open":4.225,"high":4.31259,"low":3.81,"close":4.018},{"date":"2011-12-27","open":4.018,"high":4.0998,"low":3.962,"close":4.06997},{"date":"2011-12-28","open":4.07,"high":4.25,"low":3.99,"close":4.18552},{"date":"2011-12-29","open":4.2,"high":4.33,"low":4.116,"close":4.166},{"date":"2011-12-30","open":4.166,"high":4.3,"low":4.06334,"close":4.248},{"date":"2011-12-31","open":4.2481,"high":4.995,"low":4.2,"close":4.72202},{"date":"2012-01-01","open":4.70785,"high":5.4999,"low":4.615,"close":5.26766},{"date":"2012-01-02","open":5.26346,"high":5.47,"low":4.8,"close":5.21678},{"date":"2012-01-03","open":5.21588,"high":5.29,"low":4.65,"close":4.8808},{"date":"2012-01-04","open":4.8808,"high":5.7,"low":4.751,"close":5.57383},{"date":"2012-01-05","open":5.57402,"high":7.22,"low":5.57401,"close":6.9476},{"date":"2012-01-06","open":6.94758,"high":7.21,"low":6.1261,"close":6.69693},{"date":"2012-01-07","open":6.69683,"high":7.01556,"low":6.38,"close":6.81},{"date":"2012-01-08","open":6.7866,"high":7.2,"low":6.73357,"close":7.11358},{"date":"2012-01-09","open":7.08362,"high":7.191,"low":5.81,"close":6.3257},{"date":"2012-01-10","open":6.32687,"high":6.89,"low":6.001,"close":6.36},{"date":"2012-01-11","open":6.44904,"high":7.138,"low":6.41266,"close":6.9},{"date":"2012-01-12","open":6.9,"high":6.997,"low":6.337,"close":6.79999},{"date":"2012-01-13","open":6.78211,"high":6.804,"low":6.4,"close":6.41},{"date":"2012-01-14","open":6.42,"high":6.95039,"low":6.2201,"close":6.75001},{"date":"2012-01-15","open":6.74991,"high":7.08,"low":6.74115,"close":7.00177},{"date":"2012-01-16","open":7.00177,"high":7.18888,"low":6.511,"close":6.68254},{"date":"2012-01-17","open":6.67479,"high":6.95,"low":4.64,"close":5.59998},{"date":"2012-01-18","open":5.5503,"high":6.95,"low":5.09999,"close":5.92},{"date":"2012-01-19","open":5.91998,"high":6.36077,"low":5.87284,"close":6.35979},{"date":"2012-01-20","open":6.352,"high":6.58,"low":6.258,"close":6.48979},{"date":"2012-01-21","open":6.4979,"high":6.548,"low":6.1,"close":6.18},{"date":"2012-01-22","open":6.18409,"high":6.45485,"low":6.1,"close":6.3097},{"date":"2012-01-23","open":6.3096,"high":6.389,"low":6.212,"close":6.356},{"date":"2012-01-24","open":6.356,"high":6.39397,"low":6.219,"close":6.28978},{"date":"2012-01-25","open":6.28958,"high":6.322,"low":5.502,"close":5.75},{"date":"2012-01-26","open":5.8,"high":5.92,"low":5.3,"close":5.34},{"date":"2012-01-27","open":5.34999,"high":5.51,"low":5.05,"close":5.29199},{"date":"2012-01-28","open":5.29199,"high":5.76,"low":5.26,"close":5.62667},{"date":"2012-01-29","open":5.62572,"high":5.69999,"low":5.32766,"close":5.3809},{"date":"2012-01-30","open":5.38,"high":5.6,"low":5.36694,"close":5.49048},{"date":"2012-01-31","open":5.49096,"high":5.65,"low":5.426,"close":5.48379},{"date":"2012-02-01","open":5.53423,"high":6.2,"low":5.4678,"close":6.07561},{"date":"2012-02-02","open":6.0687,"high":6.199,"low":5.823,"close":6.1},{"date":"2012-02-03","open":6.1,"high":6.1401,"low":5.71872,"close":5.9593},{"date":"2012-02-04","open":5.96,"high":5.987,"low":5.84,"close":5.87343},{"date":"2012-02-05","open":5.87352,"high":5.8848,"low":5.45,"close":5.68881},{"date":"2012-02-06","open":5.659,"high":5.72,"low":5.45,"close":5.45345},{"date":"2012-02-07","open":5.48299,"high":5.78,"low":5.45,"close":5.69},{"date":"2012-02-08","open":5.69,"high":5.8494,"low":5.3,"close":5.59998},{"date":"2012-02-09","open":5.59998,"high":5.91502,"low":5.5,"close":5.83},{"date":"2012-02-10","open":5.83,"high":5.985,"low":5.80119,"close":5.9126},{"date":"2012-02-11","open":5.90665,"high":6,"low":5.541,"close":5.6005},{"date":"2012-02-12","open":5.63,"high":5.85,"low":5.43,"close":5.51468},{"date":"2012-02-13","open":5.51468,"high":5.72,"low":5.2,"close":5.26},{"date":"2012-02-14","open":5.26,"high":5.45126,"low":4.21211,"close":4.46292},{"date":"2012-02-15","open":4.46302,"high":4.88,"low":4.2001,"close":4.3251},{"date":"2012-02-16","open":4.3052,"high":4.444,"low":3.878,"close":4.2739},{"date":"2012-02-17","open":4.24185,"high":4.76998,"low":4.2281,"close":4.41},{"date":"2012-02-18","open":4.39175,"high":4.49675,"low":4.12,"close":4.22201},{"date":"2012-02-19","open":4.22201,"high":4.52,"low":4.181,"close":4.38669},{"date":"2012-02-20","open":4.36102,"high":4.47,"low":4.29017,"close":4.36146},{"date":"2012-02-21","open":4.37896,"high":4.3975,"low":4.212,"close":4.272},{"date":"2012-02-22","open":4.272,"high":4.54,"low":4.27102,"close":4.42474},{"date":"2012-02-23","open":4.455,"high":5.19778,"low":4.42,"close":5.015},{"date":"2012-02-24","open":5.01499,"high":5.1,"low":4.825,"close":5.0288},{"date":"2012-02-25","open":5.02879,"high":5.07,"low":4.65,"close":4.77302},{"date":"2012-02-26","open":4.77303,"high":5.1,"low":4.77303,"close":4.922},{"date":"2012-02-27","open":4.922,"high":4.99,"low":4.89,"close":4.95598},{"date":"2012-02-28","open":4.95,"high":5,"low":4.735,"close":4.86798},{"date":"2012-02-29","open":4.86798,"high":4.9,"low":4.8,"close":4.86001},{"date":"2012-03-01","open":4.86,"high":4.98888,"low":4.86,"close":4.9213},{"date":"2012-03-02","open":4.9213,"high":4.95,"low":4.51,"close":4.70499},{"date":"2012-03-03","open":4.705,"high":4.77995,"low":4.51,"close":4.61436},{"date":"2012-03-04","open":4.61439,"high":4.94999,"low":4.612,"close":4.82001},{"date":"2012-03-05","open":4.82003,"high":5.05,"low":4.82001,"close":4.98427},{"date":"2012-03-06","open":4.9888,"high":5.07,"low":4.9,"close":4.9901},{"date":"2012-03-07","open":4.9901,"high":5.05,"low":4.84,"close":4.93752},{"date":"2012-03-08","open":4.93752,"high":5,"low":4.7551,"close":4.93016},{"date":"2012-03-09","open":4.93044,"high":4.949,"low":4.821,"close":4.86112},{"date":"2012-03-10","open":4.86113,"high":4.91309,"low":4.753,"close":4.83315},{"date":"2012-03-11","open":4.83316,"high":4.99,"low":4.8111,"close":4.91},{"date":"2012-03-12","open":4.90891,"high":4.95,"low":4.8561,"close":4.89005},{"date":"2012-03-13","open":4.89006,"high":5.41,"low":4.86511,"close":5.27},{"date":"2012-03-14","open":5.27185,"high":5.45,"low":5.25173,"close":5.38},{"date":"2012-03-15","open":5.39298,"high":5.445,"low":5.25501,"close":5.32656},{"date":"2012-03-16","open":5.3479,"high":5.4,"low":5.3,"close":5.34388},{"date":"2012-03-17","open":5.34388,"high":5.3998,"low":5.21212,"close":5.2159},{"date":"2012-03-18","open":5.216,"high":5.34,"low":5.211,"close":5.27943},{"date":"2012-03-19","open":5.2553,"high":5.3099,"low":4.5,"close":4.6939},{"date":"2012-03-20","open":4.67216,"high":4.89999,"low":4.58778,"close":4.8379},{"date":"2012-03-21","open":4.83692,"high":4.87,"low":4.75,"close":4.81488},{"date":"2012-03-22","open":4.79439,"high":4.88,"low":4.59768,"close":4.7043},{"date":"2012-03-23","open":4.73593,"high":4.79,"low":4.6,"close":4.68596},{"date":"2012-03-24","open":4.68607,"high":4.72899,"low":4.59595,"close":4.676},{"date":"2012-03-25","open":4.676,"high":4.68294,"low":4.3,"close":4.55001},{"date":"2012-03-26","open":4.55001,"high":4.73793,"low":4.51588,"close":4.61911},{"date":"2012-03-27","open":4.625,"high":4.84592,"low":4.49,"close":4.81125},{"date":"2012-03-28","open":4.824,"high":4.8365,"low":4.72102,"close":4.788},{"date":"2012-03-29","open":4.76102,"high":4.86092,"low":4.71001,"close":4.80838},{"date":"2012-03-30","open":4.8084,"high":4.88,"low":4.71699,"close":4.86},{"date":"2012-03-31","open":4.848,"high":4.95,"low":4.82011,"close":4.90873},{"date":"2012-04-01","open":4.88002,"high":4.92,"low":4.73,"close":4.827},{"date":"2012-04-02","open":4.78207,"high":5.08,"low":4.76,"close":4.974},{"date":"2012-04-03","open":4.974,"high":4.99499,"low":4.81,"close":4.952},{"date":"2012-04-04","open":4.9496,"high":4.97,"low":4.89,"close":4.91008},{"date":"2012-04-05","open":4.92469,"high":4.93495,"low":4.87,"close":4.919},{"date":"2012-04-06","open":4.9189,"high":4.98,"low":4.88001,"close":4.94991},{"date":"2012-04-07","open":4.94991,"high":4.95002,"low":4.68715,"close":4.68715},{"date":"2012-04-08","open":4.68717,"high":4.8,"low":4.62,"close":4.79252},{"date":"2012-04-09","open":4.7899,"high":4.87899,"low":4.73155,"close":4.87191},{"date":"2012-04-10","open":4.87178,"high":4.9,"low":4.76391,"close":4.83668},{"date":"2012-04-11","open":4.83641,"high":4.98,"low":4.79111,"close":4.9279},{"date":"2012-04-12","open":4.9277,"high":4.946,"low":4.84272,"close":4.91968},{"date":"2012-04-13","open":4.89102,"high":4.94464,"low":4.73001,"close":4.93999},{"date":"2012-04-14","open":4.93989,"high":5.03,"low":4.90001,"close":4.9597},{"date":"2012-04-15","open":4.9597,"high":4.98,"low":4.86,"close":4.96892},{"date":"2012-04-16","open":4.969,"high":4.979,"low":4.90988,"close":4.93201},{"date":"2012-04-17","open":4.95914,"high":5.02207,"low":4.925,"close":4.97587},{"date":"2012-04-18","open":4.97587,"high":5.1782,"low":4.96,"close":5.1178},{"date":"2012-04-19","open":5.1176,"high":5.19,"low":5.1,"close":5.13766},{"date":"2012-04-20","open":5.13755,"high":5.48,"low":5.10103,"close":5.35},{"date":"2012-04-21","open":5.39771,"high":5.479,"low":5.11,"close":5.26008},{"date":"2012-04-22","open":5.26,"high":5.32498,"low":5.101,"close":5.20352},{"date":"2012-04-23","open":5.20406,"high":5.21799,"low":4.95999,"close":4.95999},{"date":"2012-04-24","open":4.95999,"high":5.2,"low":4.952,"close":5.09822},{"date":"2012-04-25","open":5.09998,"high":5.18,"low":5.03575,"close":5.13182},{"date":"2012-04-26","open":5.13183,"high":5.1749,"low":4.99,"close":5.09762},{"date":"2012-04-27","open":5.09762,"high":5.124,"low":5.0321,"close":5.10947},{"date":"2012-04-28","open":5.1,"high":5.10947,"low":4.84634,"close":4.9794},{"date":"2012-04-29","open":4.9789,"high":5.0184,"low":4.88,"close":4.90441},{"date":"2012-04-30","open":4.9138,"high":5,"low":4.87003,"close":4.9491},{"date":"2012-05-01","open":4.9491,"high":5,"low":4.91602,"close":5},{"date":"2012-05-02","open":5,"high":5.1789,"low":4.97,"close":5.07367},{"date":"2012-05-03","open":5.07359,"high":5.184,"low":5.02,"close":5.13438},{"date":"2012-05-04","open":5.10926,"high":5.15,"low":5.067,"close":5.067},{"date":"2012-05-05","open":5.06712,"high":5.1198,"low":5.02932,"close":5.077},{"date":"2012-05-06","open":5.07739,"high":5.099,"low":5.01378,"close":5.04991},{"date":"2012-05-07","open":5.05,"high":5.09569,"low":4.97111,"close":5.06002},{"date":"2012-05-08","open":5.08738,"high":5.1,"low":4.96,"close":5.04997},{"date":"2012-05-09","open":5.04988,"high":5.09609,"low":5,"close":5.0437},{"date":"2012-05-10","open":5.0597,"high":5.125,"low":4.80284,"close":4.85},{"date":"2012-05-11","open":4.85,"high":5,"low":4.801,"close":4.96},{"date":"2012-05-12","open":4.95001,"high":4.9988,"low":4.915,"close":4.94619},{"date":"2012-05-13","open":4.94976,"high":4.99888,"low":4.92,"close":4.92996},{"date":"2012-05-14","open":4.95089,"high":5.036,"low":4.9,"close":5.00594},{"date":"2012-05-15","open":5.02269,"high":5.04,"low":4.95123,"close":5.035},{"date":"2012-05-16","open":5.03824,"high":5.1345,"low":5,"close":5.0887},{"date":"2012-05-17","open":5.08879,"high":5.1,"low":5.0515,"close":5.0998},{"date":"2012-05-18","open":5.09979,"high":5.13,"low":5.0615,"close":5.11801},{"date":"2012-05-19","open":5.1245,"high":5.14291,"low":5.07,"close":5.0995},{"date":"2012-05-20","open":5.11817,"high":5.15,"low":5.0855,"close":5.09002},{"date":"2012-05-21","open":5.1,"high":5.12999,"low":5.0623,"close":5.09977},{"date":"2012-05-22","open":5.09966,"high":5.115,"low":5.04951,"close":5.09877},{"date":"2012-05-23","open":5.09857,"high":5.165,"low":5.06502,"close":5.1397},{"date":"2012-05-24","open":5.13959,"high":5.14889,"low":5.0701,"close":5.11904},{"date":"2012-05-25","open":5.11904,"high":5.15,"low":5.102,"close":5.14546},{"date":"2012-05-26","open":5.11561,"high":5.145,"low":5.10011,"close":5.10324},{"date":"2012-05-27","open":5.10302,"high":5.148,"low":5.10011,"close":5.13896},{"date":"2012-05-28","open":5.13,"high":5.16,"low":5.11,"close":5.1358},{"date":"2012-05-29","open":5.13999,"high":5.15889,"low":5.015,"close":5.14997},{"date":"2012-05-30","open":5.14997,"high":5.1725,"low":5.1,"close":5.135},{"date":"2012-05-31","open":5.135,"high":5.2,"low":5.1121,"close":5.18011},{"date":"2012-06-01","open":5.19957,"high":5.279,"low":5.18111,"close":5.27481},{"date":"2012-06-02","open":5.27481,"high":5.27488,"low":5.2133,"close":5.24898},{"date":"2012-06-03","open":5.24799,"high":5.2543,"low":5.2051,"close":5.2051},{"date":"2012-06-04","open":5.21999,"high":5.2785,"low":5.18001,"close":5.26599},{"date":"2012-06-05","open":5.26588,"high":5.5,"low":5.22354,"close":5.44001},{"date":"2012-06-06","open":5.44607,"high":5.49,"low":5.38945,"close":5.46001},{"date":"2012-06-07","open":5.46799,"high":5.59357,"low":5.41,"close":5.591},{"date":"2012-06-08","open":5.59087,"high":5.66,"low":5.5599,"close":5.633},{"date":"2012-06-09","open":5.6329,"high":5.635,"low":5.46177,"close":5.55997},{"date":"2012-06-10","open":5.55997,"high":5.577,"low":5.4267,"close":5.46829},{"date":"2012-06-11","open":5.46829,"high":5.59997,"low":5.4324,"close":5.57471},{"date":"2012-06-12","open":5.595,"high":5.74999,"low":5.5,"close":5.70003},{"date":"2012-06-13","open":5.73,"high":5.96,"low":5.66,"close":5.929},{"date":"2012-06-14","open":5.9288,"high":5.97422,"low":5.808,"close":5.9541},{"date":"2012-06-15","open":5.95411,"high":6.587,"low":5.883,"close":6.5},{"date":"2012-06-16","open":6.5,"high":6.599,"low":6.261,"close":6.4},{"date":"2012-06-17","open":6.4487,"high":6.52999,"low":6.1027,"close":6.16382},{"date":"2012-06-18","open":6.2,"high":6.36,"low":6.03,"close":6.30998},{"date":"2012-06-19","open":6.30998,"high":6.53294,"low":6.281,"close":6.49876},{"date":"2012-06-20","open":6.49876,"high":6.71031,"low":6.45,"close":6.67},{"date":"2012-06-21","open":6.67001,"high":6.8,"low":6.561,"close":6.68008},{"date":"2012-06-22","open":6.68009,"high":6.7,"low":6.42771,"close":6.54781},{"date":"2012-06-23","open":6.54783,"high":6.65062,"low":6.4,"close":6.4285},{"date":"2012-06-24","open":6.4285,"high":6.47,"low":6.35,"close":6.35002},{"date":"2012-06-25","open":6.35002,"high":6.4455,"low":6.21748,"close":6.30482},{"date":"2012-06-26","open":6.32969,"high":6.47,"low":6.28888,"close":6.4195},{"date":"2012-06-27","open":6.45887,"high":6.65,"low":6.4,"close":6.647},{"date":"2012-06-28","open":6.6469,"high":6.66897,"low":6.49,"close":6.60588},{"date":"2012-06-29","open":6.6059,"high":6.67921,"low":6.542,"close":6.65},{"date":"2012-06-30","open":6.65,"high":6.694,"low":6.60201,"close":6.68999},{"date":"2012-07-01","open":6.68998,"high":6.69399,"low":6.5351,"close":6.62898},{"date":"2012-07-02","open":6.6001,"high":6.765,"low":6.5778,"close":6.75999},{"date":"2012-07-03","open":6.75998,"high":6.76,"low":6.4,"close":6.44993},{"date":"2012-07-04","open":6.44994,"high":6.55,"low":6.44991,"close":6.5101},{"date":"2012-07-05","open":6.51,"high":6.77,"low":6.48101,"close":6.67},{"date":"2012-07-06","open":6.67,"high":6.72,"low":6.55,"close":6.64811},{"date":"2012-07-07","open":6.69997,"high":6.87,"low":6.63,"close":6.76207},{"date":"2012-07-08","open":6.76207,"high":6.86,"low":6.7235,"close":6.79898},{"date":"2012-07-09","open":6.7915,"high":7.1,"low":6.74257,"close":7.0215},{"date":"2012-07-10","open":7.0215,"high":7.25,"low":6.96,"close":7.1999},{"date":"2012-07-11","open":7.1997,"high":7.257,"low":7.01777,"close":7.15},{"date":"2012-07-12","open":7.17,"high":7.9,"low":7.1,"close":7.76437},{"date":"2012-07-13","open":7.68749,"high":7.81639,"low":7.4201,"close":7.6651},{"date":"2012-07-14","open":7.60011,"high":7.665,"low":7.51563,"close":7.5421},{"date":"2012-07-15","open":7.54211,"high":7.7,"low":7.45,"close":7.62101},{"date":"2012-07-16","open":7.62277,"high":8.65,"low":7.6178,"close":8.4996},{"date":"2012-07-17","open":8.5,"high":9.49,"low":7.3215,"close":8.80001},{"date":"2012-07-18","open":8.80002,"high":9.39899,"low":8.5,"close":9.10977},{"date":"2012-07-19","open":9.10977,"high":9.23355,"low":8.8183,"close":8.86999},{"date":"2012-07-20","open":8.86998,"high":8.86998,"low":7.6,"close":8.52},{"date":"2012-07-21","open":8.52001,"high":9.7,"low":7.96,"close":8.84553},{"date":"2012-07-22","open":8.85841,"high":8.97,"low":8.2712,"close":8.4096},{"date":"2012-07-23","open":8.4321,"high":9.2,"low":7.75,"close":8.44565},{"date":"2012-07-24","open":8.4456,"high":8.8499,"low":8.34,"close":8.6},{"date":"2012-07-25","open":8.549,"high":8.9,"low":8.3688,"close":8.8},{"date":"2012-07-26","open":8.8,"high":8.901,"low":8.6,"close":8.9},{"date":"2012-07-27","open":8.9,"high":8.95,"low":8.81415,"close":8.9},{"date":"2012-07-28","open":8.9,"high":8.93,"low":8.71,"close":8.8881},{"date":"2012-07-29","open":8.88809,"high":8.8881,"low":8.7,"close":8.71027},{"date":"2012-07-30","open":8.71027,"high":9.15,"low":8.7,"close":9.098},{"date":"2012-07-31","open":9.07881,"high":9.44,"low":9.07881,"close":9.35},{"date":"2012-08-01","open":9.35,"high":9.65,"low":9.111,"close":9.5503},{"date":"2012-08-02","open":9.55439,"high":11,"low":9.412,"close":10.53},{"date":"2012-08-03","open":10.62468,"high":11.12,"low":10.3,"close":10.97},{"date":"2012-08-04","open":10.9797,"high":11.3,"low":10.5307,"close":10.98398},{"date":"2012-08-05","open":10.98398,"high":11.29112,"low":10.10986,"close":10.86998},{"date":"2012-08-06","open":10.86987,"high":11.19,"low":10.63539,"close":10.85517},{"date":"2012-08-07","open":10.91,"high":11.10002,"low":10.651,"close":11.1},{"date":"2012-08-08","open":11.10001,"high":11.14999,"low":10.85,"close":11.0553},{"date":"2012-08-09","open":11.0987,"high":12,"low":10.8,"close":11.0611},{"date":"2012-08-10","open":11.06111,"high":11.6,"low":11.01,"close":11.38637},{"date":"2012-08-11","open":11.4699,"high":11.59788,"low":11.38751,"close":11.5102},{"date":"2012-08-12","open":11.5102,"high":11.765,"low":11.45,"close":11.62399},{"date":"2012-08-13","open":11.6239,"high":12.05007,"low":11.4919,"close":12.03749},{"date":"2012-08-14","open":12.03749,"high":12.34,"low":11.89499,"close":12.19},{"date":"2012-08-15","open":12.19,"high":13.25,"low":12.16138,"close":13.25},{"date":"2012-08-16","open":13.24999,"high":13.84119,"low":12.5,"close":13.5},{"date":"2012-08-17","open":13.44,"high":15.4,"low":10.6,"close":11.5836},{"date":"2012-08-18","open":11.80915,"high":12.89592,"low":11.02009,"close":11.61},{"date":"2012-08-19","open":11.57935,"high":11.61538,"low":7.58,"close":8},{"date":"2012-08-20","open":7.99999,"high":10.5,"low":7.81011,"close":10.1},{"date":"2012-08-21","open":10.061,"high":10.29999,"low":9.69876,"close":9.91502},{"date":"2012-08-22","open":9.91503,"high":10.09999,"low":9.5714,"close":9.80679},{"date":"2012-08-23","open":9.72,"high":10.25,"low":9.705,"close":10.09997},{"date":"2012-08-24","open":10.09996,"high":10.6188,"low":9.852,"close":10.6},{"date":"2012-08-25","open":10.6,"high":10.62611,"low":10.2,"close":10.5239},{"date":"2012-08-26","open":10.6,"high":10.61913,"low":10.446,"close":10.61},{"date":"2012-08-27","open":10.59,"high":12.14999,"low":10.54441,"close":10.95},{"date":"2012-08-28","open":10.96,"high":11.20999,"low":10.5,"close":10.94},{"date":"2012-08-29","open":10.93,"high":11.134,"low":10.55,"close":10.9169},{"date":"2012-08-30","open":10.80405,"high":10.93199,"low":10.6,"close":10.77699},{"date":"2012-08-31","open":10.77699,"high":10.8285,"low":9.66,"close":10.16},{"date":"2012-09-01","open":10.15,"high":10.3,"low":9.77635,"close":9.96544},{"date":"2012-09-02","open":10,"high":10.35579,"low":9.71922,"close":10.2041},{"date":"2012-09-03","open":10.21,"high":10.5934,"low":10.08889,"close":10.53},{"date":"2012-09-04","open":10.53,"high":10.53,"low":10.15,"close":10.38471},{"date":"2012-09-05","open":10.38471,"high":11.17,"low":10.261,"close":10.99971},{"date":"2012-09-06","open":11,"high":11.29,"low":10.64,"close":11.181},{"date":"2012-09-07","open":11.19686,"high":11.21,"low":10.9544,"close":11},{"date":"2012-09-08","open":11.09792,"high":11.14177,"low":10.765,"close":11.037},{"date":"2012-09-09","open":11.05,"high":11.14288,"low":10.92452,"close":11.02},{"date":"2012-09-10","open":11.02,"high":11.192,"low":10.8745,"close":11.17},{"date":"2012-09-11","open":11.1511,"high":11.35,"low":10.878,"close":11.33081},{"date":"2012-09-12","open":11.33081,"high":11.39,"low":10.78,"close":11.36489},{"date":"2012-09-13","open":11.22854,"high":11.399,"low":11.2201,"close":11.399},{"date":"2012-09-14","open":11.399,"high":11.799,"low":11.32103,"close":11.67},{"date":"2012-09-15","open":11.74999,"high":11.789,"low":11.6,"close":11.75},{"date":"2012-09-16","open":11.75,"high":11.99,"low":11.722,"close":11.87},{"date":"2012-09-17","open":11.87,"high":11.9625,"low":11.7655,"close":11.89},{"date":"2012-09-18","open":11.9325,"high":12.3456,"low":11.8402,"close":12.25},{"date":"2012-09-19","open":12.2345,"high":12.68666,"low":12.1501,"close":12.5725},{"date":"2012-09-20","open":12.572,"high":12.66,"low":12.25,"close":12.28253},{"date":"2012-09-21","open":12.3998,"high":12.49998,"low":12.011,"close":12.368},{"date":"2012-09-22","open":12.27319,"high":12.39999,"low":12.14,"close":12.23781},{"date":"2012-09-23","open":12.23781,"high":12.27,"low":11.6304,"close":12.19331},{"date":"2012-09-24","open":12.151,"high":12.29888,"low":11.95105,"close":12.1},{"date":"2012-09-25","open":12.1,"high":12.22909,"low":12.008,"close":12.197},{"date":"2012-09-26","open":12.196,"high":12.46,"low":12.02,"close":12.27},{"date":"2012-09-27","open":12.37,"high":12.395,"low":12.207,"close":12.30889},{"date":"2012-09-28","open":12.27,"high":12.44998,"low":12.12,"close":12.39101},{"date":"2012-09-29","open":12.44,"high":12.49,"low":12.21111,"close":12.36309},{"date":"2012-09-30","open":12.363,"high":12.44889,"low":12.301,"close":12.4},{"date":"2012-10-01","open":12.35,"high":12.481,"low":12.321,"close":12.4},{"date":"2012-10-02","open":12.4299,"high":12.88,"low":12.3435,"close":12.84},{"date":"2012-10-03","open":12.84,"high":12.99,"low":12.68001,"close":12.89},{"date":"2012-10-04","open":12.88351,"high":13.0899,"low":12.6,"close":12.85},{"date":"2012-10-05","open":12.8001,"high":12.97,"low":12.51,"close":12.688},{"date":"2012-10-06","open":12.78998,"high":12.85999,"low":12.35,"close":12.505},{"date":"2012-10-07","open":12.505,"high":12.6185,"low":11.7,"close":11.80001},{"date":"2012-10-08","open":11.89901,"high":11.95198,"low":10.621,"close":11.77809},{"date":"2012-10-09","open":11.7381,"high":12.35,"low":11.5711,"close":11.895},{"date":"2012-10-10","open":11.895,"high":12.19,"low":11.767,"close":12.12},{"date":"2012-10-11","open":12.13,"high":12.151,"low":11.85788,"close":12.03},{"date":"2012-10-12","open":12.11751,"high":12.15,"low":11.92,"close":12},{"date":"2012-10-13","open":12,"high":12.11,"low":11.85,"close":11.86101},{"date":"2012-10-14","open":11.86101,"high":12.03,"low":11.496,"close":11.7389},{"date":"2012-10-15","open":11.57621,"high":11.98863,"low":11.43,"close":11.83807},{"date":"2012-10-16","open":11.83807,"high":11.99,"low":11.5,"close":11.8499},{"date":"2012-10-17","open":11.82461,"high":11.95998,"low":11.7,"close":11.81},{"date":"2012-10-18","open":11.81,"high":11.9599,"low":11.75,"close":11.93977},{"date":"2012-10-19","open":11.9349,"high":11.967,"low":11.619,"close":11.74012},{"date":"2012-10-20","open":11.74013,"high":11.85,"low":11.56025,"close":11.73991},{"date":"2012-10-21","open":11.73991,"high":11.76528,"low":11.61,"close":11.63107},{"date":"2012-10-22","open":11.63108,"high":11.81,"low":11.4711,"close":11.71012},{"date":"2012-10-23","open":11.71014,"high":12,"low":11.41,"close":11.65},{"date":"2012-10-24","open":11.65001,"high":11.79,"low":11.591,"close":11.64999},{"date":"2012-10-25","open":11.64999,"high":11.6989,"low":10.52,"close":10.86158},{"date":"2012-10-26","open":10.85369,"high":10.95,"low":9.74,"close":10.17061},{"date":"2012-10-27","open":10.17065,"high":10.83883,"low":9.82207,"close":10.26051},{"date":"2012-10-28","open":10.2603,"high":10.95,"low":10.24998,"close":10.69998},{"date":"2012-10-29","open":10.69998,"high":10.93979,"low":10.3209,"close":10.59999},{"date":"2012-10-30","open":10.59,"high":10.89,"low":10.58,"close":10.88753},{"date":"2012-10-31","open":10.881,"high":11.21,"low":10.70543,"close":11.201},{"date":"2012-11-01","open":11.17963,"high":11.279,"low":10.4,"close":10.57},{"date":"2012-11-02","open":10.57,"high":10.8,"low":10.33,"close":10.46877},{"date":"2012-11-03","open":10.46876,"high":10.65,"low":10.4,"close":10.6425},{"date":"2012-11-04","open":10.6425,"high":10.9,"low":10.51002,"close":10.80011},{"date":"2012-11-05","open":10.80011,"high":10.88,"low":10.61,"close":10.748},{"date":"2012-11-06","open":10.748,"high":10.9,"low":10.6667,"close":10.89899},{"date":"2012-11-07","open":10.89898,"high":11.21603,"low":10.8,"close":10.92},{"date":"2012-11-08","open":10.92011,"high":11.07,"low":10.75,"close":10.925},{"date":"2012-11-09","open":10.925,"high":10.98497,"low":10.79,"close":10.815},{"date":"2012-11-10","open":10.815,"high":10.95899,"low":10.75,"close":10.88999},{"date":"2012-11-11","open":10.88999,"high":10.939,"low":10.7,"close":10.8687},{"date":"2012-11-12","open":10.84001,"high":11.18,"low":10.76666,"close":11.00801},{"date":"2012-11-13","open":11.00801,"high":11.129,"low":10.9215,"close":10.9512},{"date":"2012-11-14","open":11,"high":11.05,"low":10.82011,"close":10.95},{"date":"2012-11-15","open":10.98748,"high":11.3,"low":10.86,"close":11.19771},{"date":"2012-11-16","open":11.20192,"high":11.8,"low":11.17214,"close":11.74889},{"date":"2012-11-17","open":11.74879,"high":11.8,"low":11.52,"close":11.78889},{"date":"2012-11-18","open":11.78879,"high":11.832,"low":11.616,"close":11.65152},{"date":"2012-11-19","open":11.66468,"high":11.84,"low":11.6,"close":11.7999},{"date":"2012-11-20","open":11.69276,"high":11.799,"low":11.57297,"close":11.73281},{"date":"2012-11-21","open":11.7,"high":11.784,"low":11.6435,"close":11.76999},{"date":"2012-11-22","open":11.74978,"high":12.43,"low":11.67,"close":12.42191},{"date":"2012-11-23","open":12.36969,"high":12.40999,"low":12.132,"close":12.34501},{"date":"2012-11-24","open":12.38548,"high":12.4756,"low":12.25,"close":12.41153},{"date":"2012-11-25","open":12.41153,"high":12.6,"low":12.3125,"close":12.4821},{"date":"2012-11-26","open":12.48211,"high":12.6515,"low":11.89,"close":12.24546},{"date":"2012-11-27","open":12.24546,"high":12.339,"low":11.9,"close":12.2},{"date":"2012-11-28","open":12.2,"high":12.40712,"low":12.1,"close":12.34769},{"date":"2012-11-29","open":12.34768,"high":12.599,"low":12.15,"close":12.45},{"date":"2012-11-30","open":12.539,"high":12.65,"low":12.42423,"close":12.565},{"date":"2012-12-01","open":12.565,"high":12.68778,"low":12.4625,"close":12.56201},{"date":"2012-12-02","open":12.57216,"high":12.68,"low":12.434,"close":12.50004},{"date":"2012-12-03","open":12.50202,"high":12.50202,"low":12.50004,"close":12.50004},{"date":"2012-12-10","open":13.388,"high":13.55,"low":13.26911,"close":13.43335},{"date":"2012-12-11","open":13.5,"high":13.67,"low":13.3,"close":13.55703},{"date":"2012-12-12","open":13.67,"high":13.79989,"low":13.3,"close":13.6989},{"date":"2012-12-13","open":13.699,"high":13.8,"low":13.46777,"close":13.7001},{"date":"2012-12-14","open":13.70635,"high":13.90119,"low":13,"close":13.60004},{"date":"2012-12-15","open":13.60005,"high":13.64,"low":13.44216,"close":13.49011},{"date":"2012-12-16","open":13.49012,"high":13.66548,"low":13.13111,"close":13.30002},{"date":"2012-12-17","open":13.3,"high":13.485,"low":12.74919,"close":13.25005},{"date":"2012-12-18","open":13.25005,"high":13.39807,"low":13.11,"close":13.29899},{"date":"2012-12-19","open":13.29899,"high":13.601,"low":13.2,"close":13.599},{"date":"2012-12-20","open":13.595,"high":13.72,"low":13.32591,"close":13.52463},{"date":"2012-12-21","open":13.57999,"high":13.6,"low":13.41999,"close":13.49998},{"date":"2012-12-22","open":13.5,"high":13.58996,"low":13.3213,"close":13.37136},{"date":"2012-12-23","open":13.47221,"high":13.47222,"low":13.01,"close":13.31202},{"date":"2012-12-24","open":13.3718,"high":13.45,"low":13.2105,"close":13.38001},{"date":"2012-12-25","open":13.4198,"high":13.43,"low":13.14,"close":13.35001},{"date":"2012-12-26","open":13.35001,"high":13.46997,"low":13.20001,"close":13.46786},{"date":"2012-12-27","open":13.46332,"high":13.47,"low":13.25,"close":13.42174},{"date":"2012-12-28","open":13.43998,"high":13.6499,"low":13.34201,"close":13.42119},{"date":"2012-12-29","open":13.4999,"high":13.67,"low":13.27,"close":13.4},{"date":"2012-12-30","open":13.41197,"high":13.59,"low":13.35,"close":13.45001},{"date":"2012-12-31","open":13.39112,"high":13.561,"low":13.36634,"close":13.51001},{"date":"2013-01-01","open":13.51001,"high":13.56,"low":13.16123,"close":13.30413},{"date":"2013-01-02","open":13.35574,"high":13.4,"low":13.16382,"close":13.27999},{"date":"2013-01-03","open":13.28306,"high":13.464,"low":13.24897,"close":13.39786},{"date":"2013-01-04","open":13.4265,"high":13.52,"low":13.27311,"close":13.5},{"date":"2013-01-05","open":13.50001,"high":13.548,"low":13.314,"close":13.44},{"date":"2013-01-06","open":13.44884,"high":13.521,"low":13.356,"close":13.45395},{"date":"2013-01-07","open":13.51394,"high":13.59,"low":13.404,"close":13.58755},{"date":"2013-01-08","open":13.55376,"high":13.87998,"low":13.5,"close":13.74275},{"date":"2013-01-09","open":13.79904,"high":13.86225,"low":13.62,"close":13.77001},{"date":"2013-01-10","open":13.77001,"high":14.32,"low":13.77,"close":14.13999},{"date":"2013-01-11","open":14.13,"high":14.34999,"low":13.91001,"close":14.13701},{"date":"2013-01-12","open":14.25664,"high":14.338,"low":13.975,"close":14.23699},{"date":"2013-01-13","open":14.237,"high":14.3148,"low":13.94896,"close":14.11601},{"date":"2013-01-14","open":14.19,"high":14.35,"low":14.11,"close":14.30002},{"date":"2013-01-15","open":14.35,"high":14.47899,"low":13.99178,"close":14.25003},{"date":"2013-01-16","open":14.3,"high":14.73,"low":14.21001,"close":14.73},{"date":"2013-01-17","open":14.73,"high":15.69999,"low":14.63,"close":15.50001},{"date":"2013-01-18","open":15.59897,"high":15.985,"low":15.41,"close":15.70499},{"date":"2013-01-19","open":15.6843,"high":15.77272,"low":15.25,"close":15.615},{"date":"2013-01-20","open":15.615,"high":15.89,"low":15.51,"close":15.7},{"date":"2013-01-21","open":15.7,"high":16.98,"low":15.63412,"close":16.8},{"date":"2013-01-22","open":16.8,"high":17.59,"low":16.65,"close":17.26142},{"date":"2013-01-23","open":17.26142,"high":17.5855,"low":16.80155,"close":17.50004},{"date":"2013-01-24","open":17.52899,"high":19.18999,"low":15.6101,"close":16.89596},{"date":"2013-01-25","open":16.76002,"high":17.797,"low":15.38613,"close":17.40001},{"date":"2013-01-26","open":17.4511,"high":17.88,"low":16.54001,"close":17.88},{"date":"2013-01-27","open":17.81,"high":17.99999,"low":17.21,"close":17.81821},{"date":"2013-01-28","open":17.81821,"high":18.88,"low":17.75,"close":18.72101},{"date":"2013-01-29","open":18.8,"high":19.8,"low":18.7,"close":19.52538},{"date":"2013-01-30","open":19.53999,"high":19.7989,"low":19.14901,"close":19.70001},{"date":"2013-01-31","open":19.70001,"high":21.43,"low":19.51123,"close":20.41001},{"date":"2013-02-01","open":20.50879,"high":21.13,"low":20.301,"close":20.49897},{"date":"2013-02-02","open":20.3611,"high":20.5,"low":18,"close":19.63001},{"date":"2013-02-03","open":19.7,"high":20.9,"low":19.42,"close":20.59},{"date":"2013-02-04","open":20.59999,"high":21.05,"low":19.85502,"close":20.43005},{"date":"2013-02-05","open":20.43006,"high":20.79,"low":20.2,"close":20.60001},{"date":"2013-02-06","open":20.65999,"high":21.3339,"low":20.60001,"close":21.18},{"date":"2013-02-07","open":21.11121,"high":22.21999,"low":20.77002,"close":22.15},{"date":"2013-02-08","open":22.11001,"high":22.77219,"low":22,"close":22.66},{"date":"2013-02-09","open":22.66,"high":23.98961,"low":22.57541,"close":23.65},{"date":"2013-02-10","open":23.8,"high":24.11,"low":22.67,"close":23.96975},{"date":"2013-02-11","open":23.96975,"high":24.67503,"low":23.6456,"close":24.65},{"date":"2013-02-12","open":24.38651,"high":25.82767,"low":24.3001,"close":25.16975},{"date":"2013-02-13","open":25.19,"high":26.3,"low":24.19491,"close":24.2},{"date":"2013-02-14","open":24.2,"high":27.5969,"low":21.721,"close":27.2205},{"date":"2013-02-15","open":27.24997,"high":27.50617,"low":26.103,"close":27.1},{"date":"2013-02-16","open":27.1,"high":27.49989,"low":26.8075,"close":27.21584},{"date":"2013-02-17","open":27.386,"high":27.39989,"low":25,"close":26.8146},{"date":"2013-02-18","open":26.89999,"high":27.148,"low":26.36268,"close":26.95},{"date":"2013-02-19","open":26.95,"high":29.65,"low":26.8,"close":29.41759},{"date":"2013-02-20","open":29.41759,"high":29.87035,"low":28.98839,"close":29.64501},{"date":"2013-02-21","open":29.64501,"high":29.978,"low":29.311,"close":29.74768},{"date":"2013-02-22","open":29.75,"high":31.3,"low":29.67001,"close":30.24539},{"date":"2013-02-23","open":30.24539,"high":30.6899,"low":28,"close":29.79999},{"date":"2013-02-24","open":29.79999,"high":30.39877,"low":29.20123,"close":29.88999},{"date":"2013-02-25","open":29.89,"high":30.4,"low":29.55,"close":30.39999},{"date":"2013-02-26","open":30.39991,"high":31.699,"low":30.1171,"close":31.1},{"date":"2013-02-27","open":31.19999,"high":31.65,"low":30.7901,"close":30.9012},{"date":"2013-02-28","open":31.25997,"high":34.51541,"low":30.902,"close":33.38},{"date":"2013-03-01","open":33.37999,"high":34.9,"low":32.92,"close":34.5},{"date":"2013-03-02","open":34.5,"high":34.808,"low":33.15,"close":34.25},{"date":"2013-03-03","open":34.2489,"high":34.5,"low":33.8,"close":34.49999},{"date":"2013-03-04","open":34.49999,"high":36.7,"low":34.19,"close":36.152},{"date":"2013-03-05","open":36.152,"high":40.64625,"low":36.15,"close":40.33},{"date":"2013-03-06","open":40.22994,"high":49.099,"low":40.1446,"close":41.0201},{"date":"2013-03-07","open":41.0201,"high":45.5,"low":33.3,"close":41.99999},{"date":"2013-03-08","open":41.99999,"high":44.5,"low":41.02,"close":44.17999},{"date":"2013-03-09","open":44.17999,"high":46.99,"low":43.411,"close":46.85},{"date":"2013-03-10","open":46.61,"high":47.95,"low":45.471,"close":46},{"date":"2013-03-11","open":46,"high":48.469,"low":45.54,"close":48.39999},{"date":"2013-03-12","open":48.39999,"high":48.39999,"low":36.65,"close":44.28994},{"date":"2013-03-13","open":44.33,"high":47.295,"low":43.7508,"close":46.92002},{"date":"2013-03-14","open":46.92006,"high":47.99,"low":46.05,"close":47.1696},{"date":"2013-03-15","open":47.0333,"high":47.44999,"low":46.4,"close":46.95},{"date":"2013-03-16","open":46.86012,"high":47.3599,"low":46.2707,"close":47.00019},{"date":"2013-03-17","open":47.00019,"high":47.74,"low":46.8,"close":47.4},{"date":"2013-03-18","open":47.4,"high":52.875,"low":47.12009,"close":51.60001},{"date":"2013-03-19","open":51.60001,"high":62,"low":50,"close":59.14001},{"date":"2013-03-20","open":59.14001,"high":66,"low":57.702,"close":64.4888},{"date":"2013-03-21","open":64.4888,"high":74.9,"low":63.101,"close":70.85},{"date":"2013-03-22","open":70.84,"high":73.74999,"low":65,"close":69.86501},{"date":"2013-03-23","open":70.28001,"high":70.5025,"low":52.3456,"close":64.35},{"date":"2013-03-24","open":64.35001,"high":72.49999,"low":62.7,"close":71.5},{"date":"2013-03-25","open":71.50001,"high":78,"low":69.51777,"close":73.6},{"date":"2013-03-26","open":73.58561,"high":79.72001,"low":73.11,"close":78.5},{"date":"2013-03-27","open":78.74999,"high":89.49999,"low":78.4,"close":88.92},{"date":"2013-03-28","open":88.8,"high":95.7,"low":75.00111,"close":86.18},{"date":"2013-03-29","open":86.18,"high":93.06,"low":83.01,"close":90.5},{"date":"2013-03-30","open":90.46598,"high":94.98,"low":87,"close":92.19003},{"date":"2013-03-31","open":92.19003,"high":93.8,"low":91,"close":93.03001},{"date":"2013-04-01","open":93.25,"high":106,"low":92.2361,"close":104},{"date":"2013-04-02","open":104.00001,"high":118.36,"low":99,"close":117.98},{"date":"2013-04-03","open":118,"high":147,"low":110,"close":135},{"date":"2013-04-04","open":135,"high":142.12,"low":116.39063,"close":132.12001},{"date":"2013-04-05","open":132.79998,"high":144.94,"low":130.24303,"close":142.32356},{"date":"2013-04-06","open":142.05001,"high":143.9,"low":139.54,"close":142.63112},{"date":"2013-04-07","open":142.63113,"high":164.9,"low":142.63113,"close":162.30102},{"date":"2013-04-08","open":163.83899,"high":194.9,"low":162.59806,"close":187.5},{"date":"2013-04-09","open":186.5,"high":240.111,"low":186.5,"close":230},{"date":"2013-04-10","open":230.04359,"high":266,"low":105,"close":165},{"date":"2013-04-11","open":166.48159,"high":188.7,"low":110.20003,"close":124.9},{"date":"2013-04-12","open":124.9,"high":140,"low":54.25,"close":117},{"date":"2013-04-13","open":117,"high":130,"low":85.5,"close":93},{"date":"2013-04-14","open":93,"high":109.998,"low":84.43689,"close":89.99999},{"date":"2013-04-15","open":90,"high":102,"low":71.51,"close":82.38601},{"date":"2013-04-16","open":82.5,"high":84.5,"low":50.01,"close":68.35568},{"date":"2013-04-17","open":68.49,"high":98.77799,"low":63.3,"close":93.07},{"date":"2013-04-18","open":93.07,"high":112.99999,"low":86,"close":109.01},{"date":"2013-04-19","open":109.15263,"high":136.4321,"low":105.54,"close":118.48},{"date":"2013-04-20","open":118.48001,"high":132,"low":115,"close":126.61552},{"date":"2013-04-21","open":126.61553,"high":130.49979,"low":110,"close":119.2},{"date":"2013-04-22","open":118.5,"high":127.39999,"low":118.5,"close":127.39999},{"date":"2013-04-23","open":127.39999,"high":144.019,"low":124.97,"close":143.475},{"date":"2013-04-24","open":143.476,"high":166.43438,"low":140.96635,"close":154.2},{"date":"2013-04-25","open":154.9,"high":162,"low":120.089,"close":141.71002},{"date":"2013-04-26","open":141.71001,"high":144.987,"low":121.45164,"close":136.90001},{"date":"2013-04-27","open":136.89,"high":139.88,"low":122.71,"close":128.00011},{"date":"2013-04-28","open":128.00011,"high":136.68,"low":127.5,"close":134.44444},{"date":"2013-04-29","open":134.4,"high":149.08,"low":133,"close":143.99991},{"date":"2013-04-30","open":143.80001,"high":146.93,"low":134,"close":139.2269},{"date":"2013-05-01","open":139.00004,"high":140.06,"low":104,"close":116.37999},{"date":"2013-05-02","open":116.37999,"high":126.9,"low":91.11,"close":106.25},{"date":"2013-05-03","open":106.5,"high":109,"low":79,"close":98.1},{"date":"2013-05-04","open":98.10246,"high":116.3,"low":92,"close":112.9},{"date":"2013-05-05","open":112.9,"high":118.85,"low":107,"close":115.98},{"date":"2013-05-06","open":115.9372,"high":124.9,"low":106.01,"close":112.25},{"date":"2013-05-07","open":112.245,"high":114,"low":97.52,"close":109.60013},{"date":"2013-05-08","open":109.69773,"high":116.777,"low":109.5,"close":113.2},{"date":"2013-05-09","open":113.48999,"high":113.71852,"low":108.8,"close":112.799},{"date":"2013-05-10","open":112.799,"high":122.5,"low":111.54,"close":117.7},{"date":"2013-05-11","open":117.59001,"high":118.74,"low":113,"close":115.64},{"date":"2013-05-12","open":115.65,"high":117.47,"low":112.4,"close":114.82002},{"date":"2013-05-13","open":114.82,"high":118.88,"low":114.5002,"close":117.97968},{"date":"2013-05-14","open":117.97968,"high":119.80002,"low":109.42198,"close":111.4},{"date":"2013-05-15","open":111.29998,"high":116.44,"low":103.01847,"close":114.22},{"date":"2013-05-16","open":114.22,"high":118.96999,"low":112.1,"close":118.21},{"date":"2013-05-17","open":118.21,"high":125.5555,"low":116.5712,"close":123.49997},{"date":"2013-05-18","open":123.5,"high":125.31189,"low":122.25,"close":123.211},{"date":"2013-05-19","open":123.25,"high":124.50101,"low":119.5,"close":122.5},{"date":"2013-05-20","open":122.5,"high":123.69,"low":120.1,"close":122.02},{"date":"2013-05-21","open":121.99999,"high":123.08085,"low":121.1,"close":122.89001},{"date":"2013-05-22","open":122.89001,"high":124.5,"low":122,"close":123.8},{"date":"2013-05-23","open":123.80001,"high":126.93446,"low":123,"close":126.3},{"date":"2013-05-24","open":126.3,"high":133.98,"low":125.35502,"close":133.1},{"date":"2013-05-25","open":133.4,"high":133.5,"low":128.2,"close":131.986},{"date":"2013-05-26","open":131.986,"high":136,"low":130.61,"close":133.5},{"date":"2013-05-27","open":133.5,"high":135.47,"low":124,"close":129.76999},{"date":"2013-05-28","open":129.76994,"high":130.62998,"low":125.4,"close":128.99996},{"date":"2013-05-29","open":128.99901,"high":132.71988,"low":127.6,"close":132.25},{"date":"2013-05-30","open":132.25,"high":132.4,"low":126.5,"close":128.79901},{"date":"2013-05-31","open":128.8,"high":130,"low":126.33,"close":128.81505},{"date":"2013-06-01","open":128.82506,"high":129.78999,"low":127.10001,"close":129.3},{"date":"2013-06-02","open":129.2981,"high":130.1,"low":115,"close":122.5},{"date":"2013-06-03","open":122.49962,"high":122.78483,"low":115.111,"close":120.73716},{"date":"2013-06-04","open":121.21357,"high":123.99,"low":118.78525,"close":121.39997},{"date":"2013-06-05","open":121.39997,"high":123.5,"low":119.5,"close":121.90001},{"date":"2013-06-06","open":121.9,"high":123.29999,"low":117,"close":118.9699},{"date":"2013-06-07","open":118.02768,"high":119.13333,"low":106.15,"close":111},{"date":"2013-06-08","open":112.12,"high":113.1862,"low":107,"close":107.89242},{"date":"2013-06-09","open":107.89611,"high":108.99,"low":88,"close":100.43743},{"date":"2013-06-10","open":101,"high":110.63051,"low":95,"close":106.35001},{"date":"2013-06-11","open":106.10002,"high":109.6,"low":103.23021,"close":109},{"date":"2013-06-12","open":109,"high":112.25,"low":106,"close":108.77592},{"date":"2013-06-13","open":109.14444,"high":110.3,"low":100.3,"close":103.949},{"date":"2013-06-14","open":103.94895,"high":104.7,"low":97.1,"close":100},{"date":"2013-06-15","open":99.99999,"high":103.7,"low":97.5,"close":99.8},{"date":"2013-06-16","open":99.79,"high":101.7499,"low":98.90017,"close":99.9},{"date":"2013-06-17","open":99.9,"high":102.4,"low":98.9,"close":101.95},{"date":"2013-06-18","open":101.95,"high":113.3,"low":101.03311,"close":107.34998},{"date":"2013-06-19","open":107.05,"high":110.9863,"low":104.6603,"close":108.21042},{"date":"2013-06-20","open":108.25,"high":114.48,"low":107.12222,"close":111.29},{"date":"2013-06-21","open":111.09999,"high":115.005,"low":107.56,"close":109.5},{"date":"2013-06-22","open":108.9,"high":109.95653,"low":107.5111,"close":108.2},{"date":"2013-06-24","open":107.60002,"high":108.334,"low":100.761,"close":102.09},{"date":"2013-06-25","open":102.97996,"high":109.98,"low":100,"close":103.32933},{"date":"2013-06-26","open":103.84,"high":105.4899,"low":101.8322,"close":104},{"date":"2013-06-27","open":103.99999,"high":104,"low":100.055,"close":101.73678},{"date":"2013-06-28","open":101.60626,"high":101.78799,"low":92.25,"close":94.66},{"date":"2013-06-29","open":94.7,"high":100.4398,"low":93,"close":94.999},{"date":"2013-06-30","open":94.999,"high":98.12228,"low":93.85,"close":97.51},{"date":"2013-07-01","open":97.50888,"high":98.1801,"low":86.011,"close":88.05},{"date":"2013-07-02","open":88.04,"high":92.57,"low":87.51,"close":90.40502},{"date":"2013-07-03","open":90.04007,"high":91.2,"low":76,"close":78.89},{"date":"2013-07-04","open":78.20001,"high":84.27001,"low":72,"close":80.03565},{"date":"2013-07-05","open":80.04214,"high":80.60299,"low":65.42448,"close":68.50001},{"date":"2013-07-06","open":68.88997,"high":74.99997,"low":66.8119,"close":69.655},{"date":"2013-07-07","open":69.66206,"high":77,"low":66.60001,"close":76.5},{"date":"2013-07-08","open":76.5,"high":80,"low":72.46,"close":76.00003},{"date":"2013-07-09","open":76.00101,"high":78.3,"low":72.51,"close":76.7},{"date":"2013-07-10","open":76.7,"high":89.84,"low":75.53,"close":88},{"date":"2013-07-11","open":87.94636,"high":90.7,"low":85.00001,"close":88.97901},{"date":"2013-07-12","open":88.97901,"high":104.17188,"low":88,"close":93.98994},{"date":"2013-07-13","open":93.98994,"high":98.32,"low":87.76404,"close":98.32},{"date":"2013-07-14","open":98.32,"high":99,"low":92.86,"close":94.41986},{"date":"2013-07-15","open":94.33999,"high":101.94,"low":93.11,"close":98.89028},{"date":"2013-07-16","open":98.89999,"high":100.7319,"low":96,"close":97.1},{"date":"2013-07-17","open":96.97,"high":100,"low":96.18,"close":98.50001},{"date":"2013-07-18","open":98.50002,"high":98.8,"low":86.2,"close":90.06889},{"date":"2013-07-19","open":90.08,"high":95.2001,"low":87.6,"close":92},{"date":"2013-07-20","open":92,"high":93.10072,"low":89.27,"close":89.82138},{"date":"2013-07-21","open":89.94998,"high":92,"low":88,"close":91.998},{"date":"2013-07-22","open":91.98,"high":92,"low":89.8,"close":91.601},{"date":"2013-07-23","open":91.601,"high":97.13124,"low":91.60001,"close":95.55851},{"date":"2013-07-24","open":95.61155,"high":95.99,"low":92.3,"close":95.08999},{"date":"2013-07-25","open":95.09,"high":97.4767,"low":93.57,"close":96.95},{"date":"2013-07-26","open":96.99997,"high":97.476,"low":96,"close":96.02015},{"date":"2013-07-27","open":96.02015,"high":97,"low":93,"close":94.4},{"date":"2013-07-28","open":94.2,"high":100.5771,"low":94,"close":98.78002},{"date":"2013-07-29","open":98.78009,"high":102.85,"low":98.45,"close":101.484},{"date":"2013-07-30","open":101.21001,"high":107.99,"low":100.47,"close":107.96},{"date":"2013-07-31","open":107.26367,"high":111.65202,"low":103.55,"close":106.21188},{"date":"2013-08-01","open":106.22691,"high":108,"low":103,"close":104},{"date":"2013-08-02","open":104.62049,"high":108,"low":101.21111,"close":104.50102},{"date":"2013-08-03","open":104.6,"high":105.8852,"low":102,"close":104.95},{"date":"2013-08-04","open":104.9,"high":106,"low":103.50108,"close":105.12},{"date":"2013-08-05","open":105.12,"high":107.77,"low":105,"close":106.72001},{"date":"2013-08-06","open":106.22002,"high":107.5,"low":105.11111,"close":106.55641},{"date":"2013-08-07","open":106.5564,"high":106.96,"low":105.22,"close":105.98993},{"date":"2013-08-08","open":105.98992,"high":106.65,"low":100.95969,"close":103.05},{"date":"2013-08-09","open":103.07,"high":105.78999,"low":101.935,"close":102.8},{"date":"2013-08-10","open":102.38002,"high":103.89999,"low":102.38001,"close":102.99999},{"date":"2013-08-11","open":102.99999,"high":105.19,"low":102.7,"close":105},{"date":"2013-08-12","open":105,"high":108.121,"low":103.5,"close":106.81349},{"date":"2013-08-13","open":106.98999,"high":109.64,"low":104.5,"close":109.6},{"date":"2013-08-14","open":109.42519,"high":115,"low":108,"close":112.56205},{"date":"2013-08-15","open":112.56206,"high":113.321,"low":108.78,"close":109.99497},{"date":"2013-08-16","open":109.10523,"high":112.3,"low":108.21,"close":108.99438},{"date":"2013-08-17","open":108.99499,"high":114,"low":108.225,"close":112.75},{"date":"2013-08-18","open":112.76,"high":114.69,"low":112,"close":113.38},{"date":"2013-08-19","open":113.395,"high":123.74518,"low":111.771,"close":118.50203},{"date":"2013-08-20","open":119,"high":123.01111,"low":116.817,"close":121.20001},{"date":"2013-08-21","open":121.20003,"high":125,"low":119.68162,"close":123.30002},{"date":"2013-08-22","open":123.13496,"high":124.49,"low":120.54,"close":121.99994},{"date":"2013-08-23","open":121.99993,"high":122,"low":118.444,"close":118.51002},{"date":"2013-08-24","open":118.51003,"high":121.39,"low":118.02,"close":119.60255},{"date":"2013-08-25","open":119.60255,"high":122.99,"low":119.14,"close":122.11102},{"date":"2013-08-26","open":122.111,"high":122.96996,"low":119.91611,"close":120.07},{"date":"2013-08-27","open":120.1,"high":133,"low":120,"close":131.295},{"date":"2013-08-28","open":130.20501,"high":131.72442,"low":128.02,"close":128.76},{"date":"2013-08-29","open":128.57206,"high":131.2,"low":128.18,"close":129.30034},{"date":"2013-08-30","open":129.30033,"high":142.76173,"low":128.56,"close":138.03002},{"date":"2013-08-31","open":138.03002,"high":148.7,"low":135.89,"close":141},{"date":"2013-09-01","open":141,"high":147.29,"low":141,"close":146.01003},{"date":"2013-09-02","open":146.01005,"high":148.5,"low":142.11,"close":144},{"date":"2013-09-03","open":144,"high":148.90893,"low":142.2,"close":144},{"date":"2013-09-04","open":144,"high":145.8,"low":130.08998,"close":132.51},{"date":"2013-09-05","open":132.51,"high":137.97,"low":127.24164,"close":130.20002},{"date":"2013-09-06","open":131.65,"high":133.99999,"low":121.9,"close":121.9},{"date":"2013-09-07","open":122.41,"high":131.02499,"low":121.25,"close":128.99496},{"date":"2013-09-08","open":128.5,"high":129.86999,"low":124.06,"close":126.31501},{"date":"2013-09-09","open":126.31502,"high":137.48007,"low":124,"close":133.1},{"date":"2013-09-10","open":133.1,"high":136.02,"low":131.375,"close":132.61636},{"date":"2013-09-11","open":132.61636,"high":145.9,"low":127.5,"close":142.1},{"date":"2013-09-12","open":142.1,"high":145.51679,"low":137.51,"close":139.35499},{"date":"2013-09-13","open":138.37013,"high":145.60414,"low":137.82,"close":140.66},{"date":"2013-09-14","open":140.66,"high":142,"low":136.65004,"close":136.7101},{"date":"2013-09-15","open":136.71,"high":141,"low":135.04,"close":138.3002},{"date":"2013-09-16","open":138.4,"high":142.23,"low":137.9,"close":139.41938},{"date":"2013-09-17","open":139.01,"high":141.37,"low":138,"close":139.15001},{"date":"2013-09-18","open":139.15002,"high":142,"low":139.01001,"close":140.41238},{"date":"2013-09-19","open":140.41234,"high":141.2,"low":131.14,"close":135.05037},{"date":"2013-09-20","open":135.89477,"high":137.28,"low":131,"close":133.80726},{"date":"2013-09-21","open":133.80726,"high":135.99,"low":132,"close":134.38},{"date":"2013-09-22","open":134.33795,"high":135,"low":131,"close":134.00001},{"date":"2013-09-23","open":134.9,"high":135,"low":132,"close":133.4},{"date":"2013-09-24","open":133.4,"high":136.59141,"low":132.5,"close":134.7788},{"date":"2013-09-25","open":134.77898,"high":138,"low":134.7,"close":135},{"date":"2013-09-26","open":135.00135,"high":139,"low":134.71,"close":137.10002},{"date":"2013-09-27","open":135.85005,"high":142.66,"low":134.82811,"close":138.93},{"date":"2013-09-28","open":138.93,"high":143,"low":138.02021,"close":142.5},{"date":"2013-09-29","open":142.49,"high":145.81,"low":141.36005,"close":143.88402},{"date":"2013-09-30","open":143.89402,"high":145.81,"low":138.12,"close":141.8965},{"date":"2013-10-01","open":143.28122,"high":144.44,"low":139.41,"close":140.3},{"date":"2013-10-02","open":140.30001,"high":141.92999,"low":109.7,"close":123},{"date":"2013-10-03","open":123,"high":132,"low":120.1,"close":130.98925},{"date":"2013-10-04","open":130.97902,"high":139.8,"low":128.5,"close":136.82222},{"date":"2013-10-05","open":136.82222,"high":138,"low":135.3,"close":136.69511},{"date":"2013-10-06","open":136.73026,"high":138,"low":134.1,"close":137.8},{"date":"2013-10-07","open":137.01002,"high":139,"low":135.12,"close":135.80001},{"date":"2013-10-08","open":136.82274,"high":137.79499,"low":135.66,"close":136.50002},{"date":"2013-10-09","open":136.50998,"high":142.1,"low":135.8,"close":139.5},{"date":"2013-10-10","open":139.42001,"high":141.69,"low":138.51,"close":140.41013},{"date":"2013-10-11","open":141.41,"high":141.85,"low":138.87001,"close":140.1},{"date":"2013-10-12","open":141.7929,"high":143.0571,"low":139.4,"close":142.89995},{"date":"2013-10-13","open":142.61096,"high":147.65,"low":141.50021,"close":147.53},{"date":"2013-10-14","open":147.53,"high":153.69902,"low":146.03267,"close":151.38003},{"date":"2013-10-15","open":150.6295,"high":158.1,"low":150.628,"close":158.1},{"date":"2013-10-16","open":158.1,"high":163,"low":144.20004,"close":152.83},{"date":"2013-10-17","open":151.645,"high":159.95,"low":150.75471,"close":157.60001},{"date":"2013-10-18","open":158.25323,"high":168.3,"low":156.5,"close":168.3},{"date":"2013-10-19","open":168.2,"high":195.83267,"low":167.1,"close":183.17999},{"date":"2013-10-20","open":180.80004,"high":186.12,"low":177.25,"close":186.12},{"date":"2013-10-21","open":186.12,"high":197.39005,"low":183.2,"close":192.795},{"date":"2013-10-22","open":192.795,"high":205.5,"low":192.795,"close":203},{"date":"2013-10-23","open":203.99829,"high":228,"low":200.75,"close":228},{"date":"2013-10-24","open":227.99997,"high":233.4,"low":175.30001,"close":206.995},{"date":"2013-10-25","open":206.985,"high":209,"low":176.60399,"close":197.90999},{"date":"2013-10-26","open":197.19879,"high":198.42679,"low":187,"close":188.56002},{"date":"2013-10-27","open":189.92363,"high":207.9,"low":189,"close":207.0001},{"date":"2013-10-28","open":207.5,"high":209.79,"low":200.42,"close":206.9},{"date":"2013-10-29","open":207.5,"high":216.5,"low":204.20001,"close":216},{"date":"2013-10-30","open":215.502,"high":216.5,"low":204,"close":208},{"date":"2013-10-31","open":206,"high":215,"low":205.43565,"close":211.1714},{"date":"2013-11-01","open":211.20177,"high":215,"low":209.76,"close":213.5},{"date":"2013-11-02","open":213.50003,"high":214.87996,"low":211.02,"close":211.70001},{"date":"2013-11-03","open":212.2,"high":226.959,"low":212.105,"close":224.01001},{"date":"2013-11-04","open":224.7,"high":239.02,"low":222,"close":238.19039},{"date":"2013-11-05","open":238.19039,"high":258.87626,"low":229,"close":251.3},{"date":"2013-11-06","open":251.4134,"high":272.52,"low":251.4134,"close":264.1},{"date":"2013-11-07","open":264.11,"high":324.198,"low":263.60001,"close":309.659},{"date":"2013-11-08","open":309.99999,"high":358,"low":308.01001,"close":355},{"date":"2013-11-09","open":355.06361,"high":395,"low":340,"close":367.8},{"date":"2013-11-10","open":365.12,"high":372.5,"low":290,"close":336.33101},{"date":"2013-11-11","open":341.0302,"high":376,"low":321.41,"close":363},{"date":"2013-11-12","open":362.99999,"high":391.52574,"low":359.02,"close":380.1},{"date":"2013-11-13","open":380.25003,"high":445,"low":372.183,"close":434.87999},{"date":"2013-11-14","open":434.87499,"high":447.49999,"low":402.54,"close":433.4},{"date":"2013-11-15","open":433.4,"high":458,"low":413.05,"close":434},{"date":"2013-11-16","open":434,"high":477,"low":428.01172,"close":461.9999},{"date":"2013-11-17","open":458.95149,"high":536.777,"low":457,"close":528.31991},{"date":"2013-11-18","open":528,"high":788,"low":522,"close":785.50007},{"date":"2013-11-19","open":785.50007,"high":900.97998,"low":502.6212,"close":645.71675},{"date":"2013-11-20","open":643.00001,"high":650,"low":453.29,"close":638},{"date":"2013-11-21","open":630.12001,"high":784.4444,"low":595.21,"close":765.10001},{"date":"2013-11-22","open":768.99999,"high":821.999,"low":682.3,"close":802},{"date":"2013-11-23","open":802,"high":889.99999,"low":799.60484,"close":832.524},{"date":"2013-11-24","open":839.99,"high":855,"low":745.2,"close":795},{"date":"2013-11-25","open":795.00166,"high":850,"low":758.95852,"close":830},{"date":"2013-11-26","open":829.995,"high":975,"low":825.1,"close":970},{"date":"2013-11-27","open":970,"high":1094.794,"low":914.31556,"close":1080},{"date":"2013-11-28","open":1087.94315,"high":1224.59998,"low":1032.15,"close":1101.47497},{"date":"2013-11-29","open":1101.42,"high":1242,"low":1050,"close":1206.97761},{"date":"2013-11-30","open":1205,"high":1233,"low":1150.25,"close":1205.8},{"date":"2013-12-01","open":1206.00001,"high":1216.9,"low":840.32,"close":1004.42392},{"date":"2013-12-02","open":1005,"high":1117.79999,"low":975,"close":1096.63251},{"date":"2013-12-03","open":1143.99617,"high":1166.50244,"low":1132,"close":1155},{"date":"2013-12-04","open":1155,"high":1240,"low":1131.72718,"close":1237.955},{"date":"2013-12-05","open":1230.005,"high":1240,"low":870.001,"close":1106.4345},{"date":"2013-12-06","open":1106.899,"high":1118.989,"low":800,"close":845},{"date":"2013-12-07","open":846,"high":895.89,"low":576,"close":696.99999},{"date":"2013-12-08","open":693.25256,"high":829,"low":653.0001,"close":804.00001},{"date":"2013-12-09","open":810.98,"high":980.17661,"low":787.75,"close":918.99},{"date":"2013-12-10","open":915.935,"high":1067.99999,"low":912,"close":1033.975},{"date":"2013-12-11","open":1026.00001,"high":1056.9,"low":856.123,"close":920},{"date":"2013-12-12","open":908.00003,"high":941,"low":839.5,"close":899.9999},{"date":"2013-12-13","open":899.9999,"high":990,"low":882.15864,"close":936.87547},{"date":"2013-12-14","open":943.39623,"high":948,"low":875.13535,"close":908.98998},{"date":"2013-12-15","open":900.005,"high":928,"low":838.0201,"close":920},{"date":"2013-12-16","open":916,"high":925,"low":714.11,"close":760},{"date":"2013-12-17","open":760,"high":780,"low":678.8904,"close":715},{"date":"2013-12-18","open":715,"high":717.015,"low":455,"close":541.00001},{"date":"2013-12-19","open":541.21,"high":746,"low":522.44,"close":731.98999},{"date":"2013-12-20","open":730,"high":774.47,"low":621.25001,"close":650},{"date":"2013-12-21","open":629.9999,"high":649,"low":568,"close":595.96},{"date":"2013-12-22","open":595.96,"high":674.39,"low":574.0123,"close":629},{"date":"2013-12-23","open":629,"high":670,"low":617.61,"close":657},{"date":"2013-12-24","open":657,"high":665.35,"low":627,"close":650},{"date":"2013-12-25","open":648.22,"high":695,"low":635,"close":690},{"date":"2013-12-26","open":690,"high":764,"low":684.3,"close":760},{"date":"2013-12-27","open":761,"high":761.45,"low":704.0123,"close":715.5201},{"date":"2013-12-28","open":715,"high":740.01,"low":690,"close":713},{"date":"2013-12-29","open":712.1,"high":732,"low":700.0123,"close":728.3},{"date":"2013-12-30","open":726.38,"high":740.62618,"low":724.73,"close":735.82},{"date":"2013-12-31","open":735.82,"high":740,"low":710.02,"close":739.28},{"date":"2014-01-01","open":737.67,"high":757,"low":735,"close":752.98},{"date":"2014-01-02","open":750,"high":800,"low":742.52,"close":786.6},{"date":"2014-01-03","open":786.6,"high":818.99,"low":768,"close":802.49},{"date":"2014-01-04","open":802.4698,"high":842,"low":791.04,"close":839.99},{"date":"2014-01-05","open":839.99,"high":939.8,"low":825,"close":910},{"date":"2014-01-06","open":909.71,"high":995,"low":875.181,"close":925.9999},{"date":"2014-01-07","open":925,"high":943.15,"low":765,"close":799},{"date":"2014-01-08","open":799,"high":849,"low":779.59,"close":826.01},{"date":"2014-01-09","open":827.8,"high":846.35,"low":779.99,"close":824.85},{"date":"2014-01-10","open":822.16,"high":860.64,"low":799.98,"close":854.33},{"date":"2014-01-11","open":853.1,"high":915,"low":853,"close":899},{"date":"2014-01-12","open":898.68,"high":902,"low":821.1,"close":827.24},{"date":"2014-01-13","open":827.24,"high":844.2,"low":784,"close":817.9},{"date":"2014-01-14","open":817.74,"high":836.99,"low":802.3,"close":818.9999},{"date":"2014-01-15","open":819,"high":850.25,"low":812,"close":844},{"date":"2014-01-16","open":845,"high":847.68,"low":807.11,"close":818.49},{"date":"2014-01-17","open":818.39,"high":820.22,"low":765.03,"close":807},{"date":"2014-01-18","open":804.98,"high":820,"low":794.93,"close":809.14},{"date":"2014-01-19","open":807.22,"high":844.88,"low":794.41,"close":835.9},{"date":"2014-01-20","open":836,"high":844.99,"low":815.01,"close":828},{"date":"2014-01-21","open":828,"high":834.17,"low":813.6,"close":822.8},{"date":"2014-01-22","open":822.8,"high":824.13,"low":803.1,"close":818},{"date":"2014-01-23","open":818.51,"high":823,"low":802.52,"close":810.14},{"date":"2014-01-24","open":806.97,"high":809.14,"low":767.23,"close":775.0123},{"date":"2014-01-25","open":775.0123,"high":817,"low":775,"close":804.73},{"date":"2014-01-26","open":805.5,"high":836.7318,"low":794.64,"close":812.5},{"date":"2014-01-27","open":812.7,"high":824.9999,"low":726.5,"close":749.03},{"date":"2014-01-28","open":748.1,"high":814.5,"low":741.214,"close":784.69},{"date":"2014-01-29","open":784.42,"high":805,"low":781.8,"close":794.731},{"date":"2014-01-30","open":794.74,"high":812.65489,"low":770,"close":803.0101},{"date":"2014-01-31","open":802.5,"high":809.6746,"low":793,"close":805.22},{"date":"2014-02-01","open":804.8,"high":829,"low":801,"close":812.6},{"date":"2014-02-02","open":812.6,"high":827.2,"low":811,"close":814},{"date":"2014-02-03","open":812.05,"high":815.2,"low":798.5,"close":805.31499},{"date":"2014-02-04","open":805.31499,"high":814.4,"low":795.2,"close":800.01},{"date":"2014-02-05","open":800.03,"high":807.48,"low":777.85,"close":780},{"date":"2014-02-06","open":784,"high":829,"low":678.03,"close":761},{"date":"2014-02-07","open":760.61,"high":763.07,"low":620,"close":700.5},{"date":"2014-02-08","open":707.8,"high":723.97,"low":667,"close":678},{"date":"2014-02-09","open":678,"high":728.89935,"low":666.53,"close":694},{"date":"2014-02-10","open":693.5,"high":703,"low":450.13,"close":687.05035},{"date":"2014-02-11","open":689.13,"high":721.35,"low":631.2,"close":678},{"date":"2014-02-12","open":675.31,"high":682.5,"low":642,"close":656.01},{"date":"2014-02-13","open":656.01,"high":658.9899,"low":601.2,"close":606.01},{"date":"2014-02-14","open":607,"high":710,"low":535,"close":661.13},{"date":"2014-02-15","open":661.13,"high":668.4,"low":633.3,"close":654.99},{"date":"2014-02-16","open":652.5,"high":670.9999,"low":585,"close":625},{"date":"2014-02-17","open":625,"high":664,"low":611,"close":633.99},{"date":"2014-02-18","open":633.51,"high":651.3,"low":611.305,"close":628.1999},{"date":"2014-02-19","open":625.81,"high":636.85,"low":617.89,"close":627.45},{"date":"2014-02-20","open":627.45,"high":629,"low":541.2,"close":542.42},{"date":"2014-02-21","open":542.42,"high":588.4897,"low":530,"close":579.98},{"date":"2014-02-22","open":579.9,"high":619,"low":562,"close":614.389},{"date":"2014-02-23","open":614.389,"high":644.93,"low":600.2,"close":607},{"date":"2014-02-24","open":606.9999,"high":608.4,"low":505.7511,"close":517.87},{"date":"2014-02-25","open":519,"high":549,"low":400,"close":544.24},{"date":"2014-02-26","open":542.01,"high":609,"low":541,"close":597.6001},{"date":"2014-02-27","open":597.7001,"high":599,"low":568.75,"close":584.3339},{"date":"2014-02-28","open":585.2928,"high":591.18,"low":540.2044,"close":549.995},{"date":"2014-03-01","open":549.01,"high":577.25,"low":541.1,"close":570},{"date":"2014-03-02","open":569.31874,"high":572.24,"low":555.161,"close":565.37191},{"date":"2014-03-03","open":566,"high":719.25,"low":563,"close":680.98},{"date":"2014-03-04","open":680.98,"high":703.85,"low":658.5,"close":672},{"date":"2014-03-05","open":673.26,"high":678.9999,"low":651.21,"close":669.61},{"date":"2014-03-06","open":669.61,"high":676.43,"low":648.7,"close":668},{"date":"2014-03-07","open":667,"high":669,"low":616.23,"close":631.01},{"date":"2014-03-08","open":633,"high":639.999,"low":600.6,"close":616.8001},{"date":"2014-03-09","open":616.9,"high":654.999,"low":610.25,"close":638.5},{"date":"2014-03-10","open":638.52,"high":648.3,"low":606,"close":626.9801},{"date":"2014-03-11","open":626.9801,"high":641.9999,"low":615.31,"close":634.01},{"date":"2014-03-12","open":634.0001,"high":654,"low":631,"close":636.2296},{"date":"2014-03-13","open":636.10235,"high":648,"low":634.5001,"close":644.18},{"date":"2014-03-14","open":643.1,"high":645,"low":623.5,"close":627.98},{"date":"2014-03-15","open":628.89,"high":639.8899,"low":626.3,"close":635.45},{"date":"2014-03-16","open":635.45,"high":638,"low":628.5801,"close":633},{"date":"2014-03-17","open":632,"high":632.5,"low":619.2,"close":623.8},{"date":"2014-03-18","open":623.8,"high":623.8,"low":600,"close":615.5999},{"date":"2014-03-19","open":615.5999,"high":622.2,"low":605.9841,"close":609},{"date":"2014-03-20","open":608.9841,"high":609,"low":584,"close":586.5551},{"date":"2014-03-21","open":588.8294,"high":605.96,"low":555.5,"close":570.9999},{"date":"2014-03-22","open":570.9898,"high":574.24,"low":550.09,"close":563},{"date":"2014-03-23","open":563,"high":571,"low":555,"close":558},{"date":"2014-03-24","open":557.8884,"high":590,"low":550.5,"close":585.6587},{"date":"2014-03-25","open":584.9899,"high":586,"low":568.55,"close":583.9899},{"date":"2014-03-26","open":583.89,"high":593.25,"low":566.51,"close":576.6},{"date":"2014-03-27","open":577.9999,"high":579.4799,"low":465,"close":474},{"date":"2014-03-28","open":475,"high":533.36,"low":470,"close":502.25},{"date":"2014-03-29","open":502.4996,"high":507.99,"low":485.45,"close":492.4398},{"date":"2014-03-30","open":490.01,"high":491.9999,"low":436.2,"close":460.9999},{"date":"2014-03-31","open":460.6,"high":488,"low":436.1,"close":456.9899},{"date":"2014-04-01","open":456.3,"high":513.9,"low":453.4,"close":479.9181},{"date":"2014-04-02","open":477.53,"high":496.2,"low":431.2,"close":437.2203},{"date":"2014-04-03","open":436.5301,"high":463,"low":415.46,"close":447.9999},{"date":"2014-04-04","open":447.1161,"high":458.5899,"low":430.2,"close":447.0211},{"date":"2014-04-05","open":448.001,"high":464.5,"low":444.395,"close":463.99},{"date":"2014-04-06","open":463.97,"high":465.9998,"low":450,"close":458.78},{"date":"2014-04-07","open":458.5,"high":461,"low":445.05,"close":446.58},{"date":"2014-04-08","open":445.222,"high":458.8,"low":445.01,"close":452.3849},{"date":"2014-04-09","open":452.3849,"high":455.13591,"low":440.0536,"close":442.45},{"date":"2014-04-10","open":442.4499,"high":442.8689,"low":357,"close":364.2},{"date":"2014-04-11","open":364.04989,"high":433.6,"low":340,"close":421},{"date":"2014-04-12","open":421.999,"high":441,"low":413.0741,"close":423.3},{"date":"2014-04-13","open":422.2001,"high":428.2,"low":400,"close":418},{"date":"2014-04-14","open":417.6,"high":478,"low":406.4,"close":460},{"date":"2014-04-15","open":460,"high":526.995,"low":452,"close":519},{"date":"2014-04-16","open":519.11,"high":547,"low":495,"close":531.25},{"date":"2014-04-17","open":531.25,"high":535.7499,"low":486.1,"close":498.1},{"date":"2014-04-18","open":499,"high":503.9999,"low":474.25,"close":480.044},{"date":"2014-04-19","open":480.044,"high":513.9899,"low":473.83,"close":505},{"date":"2014-04-20","open":504.99999,"high":517.995,"low":492.2,"close":500.9501},{"date":"2014-04-21","open":501.3551,"high":515.646,"low":485,"close":495.39},{"date":"2014-04-22","open":499.25,"high":506,"low":488,"close":489.2503},{"date":"2014-04-23","open":491.7,"high":496,"low":482.88,"close":491.78},{"date":"2014-04-24","open":492.08,"high":504.96,"low":480.16,"close":503.7},{"date":"2014-04-25","open":503.7,"high":504.96,"low":441.3,"close":464.33566},{"date":"2014-04-26","open":464.33566,"high":469.19,"low":449.8001,"close":460},{"date":"2014-04-27","open":459.01,"high":465.6,"low":427.55,"close":429.99},{"date":"2014-04-28","open":429.99,"high":450,"low":423.11,"close":441.39},{"date":"2014-04-29","open":441.39,"high":454,"low":434,"close":446.53},{"date":"2014-04-30","open":446.53,"high":453.9899,"low":432,"close":449.0201},{"date":"2014-05-01","open":449.0201,"high":463.53,"low":448.82,"close":459.4102},{"date":"2014-05-02","open":461.11993,"high":461.11993,"low":443,"close":452},{"date":"2014-05-03","open":451.99,"high":451.9999,"low":430,"close":439.7398},{"date":"2014-05-04","open":439.7297,"high":441.4999,"low":429,"close":435.0413},{"date":"2014-05-05","open":438.588,"high":444.4,"low":425.5999,"close":432.389},{"date":"2014-05-06","open":431.6,"high":435.39,"low":419.4,"close":429.7},{"date":"2014-05-07","open":430,"high":453.6,"low":424.2487,"close":440.43},{"date":"2014-05-08","open":440,"high":450.59,"low":437.69,"close":438.5},{"date":"2014-05-09","open":438.2,"high":456.6,"low":438.2,"close":454},{"date":"2014-05-10","open":453.99,"high":459.65,"low":448.2,"close":456.09},{"date":"2014-05-11","open":456.11,"high":458.4,"low":430,"close":437.97},{"date":"2014-05-12","open":437.45,"high":442,"low":431.8,"close":440},{"date":"2014-05-13","open":440,"high":440.9,"low":434.01,"close":438.81},{"date":"2014-05-14","open":438.81,"high":448,"low":438.47,"close":445},{"date":"2014-05-15","open":444.03,"high":451.4,"low":444,"close":447.58},{"date":"2014-05-16","open":447.58,"high":453,"low":443.4,"close":448.6},{"date":"2014-05-17","open":448.6,"high":450,"low":446.83,"close":449.03},{"date":"2014-05-18","open":449.04,"high":449.11,"low":445.5,"close":447.4},{"date":"2014-05-19","open":447.6,"high":448.5,"low":444.1,"close":447},{"date":"2014-05-20","open":446.89,"high":498.68,"low":446,"close":491.35},{"date":"2014-05-21","open":490.62,"high":501,"low":489.5,"close":494.99},{"date":"2014-05-22","open":495,"high":530,"low":492.25,"close":528.85},{"date":"2014-05-23","open":528.85,"high":544.78,"low":521.11,"close":523.57},{"date":"2014-05-24","open":523.61,"high":529.75,"low":514.25,"close":528},{"date":"2014-05-25","open":528.92,"high":586,"low":528.92,"close":573.99},{"date":"2014-05-26","open":574.55,"high":593.3,"low":566.21,"close":586},{"date":"2014-05-27","open":586.69,"high":597.3,"low":551,"close":576.08},{"date":"2014-05-28","open":573.6,"high":583.5,"low":565,"close":578.77},{"date":"2014-05-29","open":580,"high":583,"low":563,"close":569.5},{"date":"2014-05-30","open":569.85,"high":630,"low":569.85,"close":621},{"date":"2014-05-31","open":620.9,"high":629,"low":610.02,"close":626.21},{"date":"2014-06-01","open":627.01,"high":680,"low":618.01,"close":626.42},{"date":"2014-06-02","open":631.97,"high":679.8,"low":615,"close":667.11},{"date":"2014-06-03","open":667.78,"high":685,"low":652.16,"close":674},{"date":"2014-06-04","open":670.84,"high":672.97,"low":620,"close":642},{"date":"2014-06-05","open":642,"high":672,"low":641,"close":660.9},{"date":"2014-06-06","open":660.99,"high":664.94,"low":646.8,"close":649.39},{"date":"2014-06-07","open":649.35,"high":659.4,"low":637.01,"close":657.21},{"date":"2014-06-08","open":657.21,"high":664.5,"low":652.5,"close":658.7},{"date":"2014-06-09","open":658.7,"high":661.99,"low":639.06,"close":650.3},{"date":"2014-06-10","open":650.3,"high":672,"low":646,"close":657},{"date":"2014-06-11","open":657,"high":666.5,"low":635.11,"close":637.6},{"date":"2014-06-12","open":637.6,"high":647,"low":575.2,"close":597.99},{"date":"2014-06-13","open":596.43,"high":620.97,"low":592.11,"close":605},{"date":"2014-06-14","open":605.2,"high":606.98,"low":522.15,"close":570.27},{"date":"2014-06-15","open":570.26,"high":595.1,"low":540,"close":593.89},{"date":"2014-06-16","open":593.61,"high":612,"low":582.1,"close":591.1},{"date":"2014-06-17","open":592.35,"high":619,"low":591.1,"close":613.4},{"date":"2014-06-18","open":613.4,"high":619.6,"low":601.5,"close":608.1},{"date":"2014-06-19","open":608.6,"high":611.99,"low":592.9,"close":597.3},{"date":"2014-06-20","open":596.06,"high":598.28,"low":582.37,"close":592},{"date":"2014-06-21","open":592,"high":599.91,"low":583.5,"close":595.5},{"date":"2014-06-22","open":596.9,"high":615,"low":595.5,"close":603.4},{"date":"2014-06-23","open":603.39,"high":604.19,"low":580.11,"close":591.57},{"date":"2014-06-24","open":591.02,"high":597.79,"low":580,"close":580.56},{"date":"2014-06-25","open":580.65,"high":584.99,"low":560.53,"close":566.75},{"date":"2014-06-26","open":566.75,"high":584,"low":562.9,"close":581.98},{"date":"2014-06-27","open":581.99,"high":604.9,"low":575.03,"close":604},{"date":"2014-06-28","open":604,"high":607.21,"low":593.89,"close":596.1},{"date":"2014-06-29","open":596.1,"high":607,"low":593.37,"close":601.95},{"date":"2014-06-30","open":601.5,"high":647.74,"low":598.4,"close":640.79},{"date":"2014-07-01","open":642.26,"high":665,"low":636.1,"close":641.34},{"date":"2014-07-02","open":641.35,"high":661.98,"low":640.14,"close":654.61},{"date":"2014-07-03","open":653.5,"high":654,"low":636.24,"close":644},{"date":"2014-07-04","open":644,"high":648.66,"low":629.3,"close":632.11},{"date":"2014-07-05","open":632.58,"high":636.59,"low":628.45,"close":631.88},{"date":"2014-07-06","open":631.59,"high":644.69,"low":630.38,"close":637.38},{"date":"2014-07-07","open":637.76,"high":639.76,"low":616.73,"close":621.45},{"date":"2014-07-08","open":620.31,"high":629.85,"low":617.51,"close":625.36},{"date":"2014-07-09","open":625.11,"high":632.99,"low":620.13,"close":624.47},{"date":"2014-07-10","open":623.24,"high":626.55,"low":608.43,"close":615.84},{"date":"2014-07-11","open":615.84,"high":636.4,"low":615.84,"close":636},{"date":"2014-07-12","open":636.2,"high":642.79,"low":630,"close":636.31},{"date":"2014-07-13","open":636.7,"high":638.21,"low":626.36,"close":629.49},{"date":"2014-07-14","open":629.6,"high":630.25,"low":616.8,"close":619.17},{"date":"2014-07-15","open":619.15,"high":627.99,"low":618.57,"close":620.8},{"date":"2014-07-16","open":620.11,"high":622.5,"low":611.21,"close":616.48},{"date":"2014-07-17","open":616.48,"high":627.5,"low":613,"close":622.51},{"date":"2014-07-18","open":622.52,"high":633.6,"low":616.96,"close":630.8},{"date":"2014-07-19","open":630.8,"high":632.1,"low":625.6,"close":629.3},{"date":"2014-07-20","open":626.77,"high":628.23,"low":620.36,"close":624},{"date":"2014-07-21","open":624,"high":624.95,"low":616.8,"close":620.01},{"date":"2014-07-22","open":620,"high":623.17,"low":617.5,"close":618.54},{"date":"2014-07-23","open":618.56,"high":620.9,"low":616.21,"close":619},{"date":"2014-07-24","open":619,"high":619.99,"low":591.4,"close":603.98},{"date":"2014-07-25","open":602.43,"high":608,"low":592.5,"close":600.47},{"date":"2014-07-26","open":600.6,"high":600.6,"low":589,"close":593.82},{"date":"2014-07-27","open":593.9,"high":599.78,"low":590.1,"close":591.55},{"date":"2014-07-28","open":591.5,"high":592,"low":572,"close":583.5},{"date":"2014-07-29","open":584.86,"high":590,"low":577.11,"close":583},{"date":"2014-07-30","open":583.04,"high":583.98,"low":561.55,"close":565.99},{"date":"2014-07-31","open":566,"high":590,"low":561.47,"close":580},{"date":"2014-08-01","open":579.49,"high":605.72,"low":579.1,"close":594.6},{"date":"2014-08-02","open":594.6,"high":596.6,"low":585,"close":587.6},{"date":"2014-08-03","open":587.61,"high":589,"low":578.13,"close":585.71},{"date":"2014-08-04","open":587,"high":595,"low":581.22,"close":586.6},{"date":"2014-08-05","open":587.21,"high":588.77,"low":579,"close":582.94},{"date":"2014-08-06","open":582.94,"high":586.3,"low":574.01,"close":581.36},{"date":"2014-08-07","open":582.87,"high":592.7,"low":576.5,"close":586.8},{"date":"2014-08-08","open":586.82,"high":598.88,"low":586.81,"close":590.6},{"date":"2014-08-09","open":590.61,"high":591,"low":584.19,"close":589.98},{"date":"2014-08-10","open":588.61,"high":594.49,"low":583.31,"close":588.61},{"date":"2014-08-11","open":587.97,"high":588.7,"low":567.02,"close":572.51},{"date":"2014-08-12","open":573.32,"high":578.8,"low":562.51,"close":569.54},{"date":"2014-08-13","open":569.52,"high":571.4,"low":525,"close":547.3},{"date":"2014-08-14","open":546.25,"high":546.5,"low":451,"close":510.98},{"date":"2014-08-15","open":509.99,"high":519.5,"low":478,"close":496.39},{"date":"2014-08-16","open":496.39,"high":523.11,"low":484.5,"close":519.01},{"date":"2014-08-17","open":519.54,"high":522.43,"low":484.82,"close":497.4},{"date":"2014-08-18","open":497.57,"high":512.3,"low":443,"close":467.04},{"date":"2014-08-19","open":467.95,"high":492.61,"low":462.9,"close":487},{"date":"2014-08-20","open":487.24,"high":521.89,"low":464,"close":511},{"date":"2014-08-21","open":510.61,"high":534.89,"low":510.6,"close":517.47},{"date":"2014-08-22","open":518.24,"high":525,"low":503.7,"close":514.13},{"date":"2014-08-23","open":514.42,"high":515.58,"low":491.52,"close":499.5},{"date":"2014-08-24","open":498.85,"high":517.7,"low":495.71,"close":510.82},{"date":"2014-08-25","open":511.41,"high":511.41,"low":497.55,"close":501.76},{"date":"2014-08-26","open":501.49,"high":517.47,"low":497.75,"close":513.34},{"date":"2014-08-27","open":512.3,"high":522.8,"low":508.1,"close":508.35},{"date":"2014-08-28","open":508.3,"high":514.77,"low":503.86,"close":505.87},{"date":"2014-08-29","open":505.87,"high":513.99,"low":498.8,"close":508.52},{"date":"2014-08-30","open":508.34,"high":508.37,"low":495.5,"close":499.15},{"date":"2014-08-31","open":499.08,"high":500.27,"low":471.65,"close":477.81},{"date":"2014-09-01","open":477.84,"high":484.9,"low":471.01,"close":472.6},{"date":"2014-09-02","open":472.97,"high":484,"low":468.82,"close":475.45},{"date":"2014-09-03","open":475.46,"high":479.9,"low":472.99,"close":474.14},{"date":"2014-09-04","open":474.14,"high":497.24,"low":473.1,"close":489.68},{"date":"2014-09-05","open":489.69,"high":491.42,"low":478.1,"close":481.9},{"date":"2014-09-06","open":480.62,"high":486.9,"low":480.1,"close":482.61},{"date":"2014-09-07","open":483.08,"high":487.1,"low":479.88,"close":479.88},{"date":"2014-09-08","open":479.88,"high":480.9,"low":464.22,"close":471.1},{"date":"2014-09-09","open":471.16,"high":479.7,"low":463,"close":473.06},{"date":"2014-09-10","open":473.09,"high":489.99,"low":472,"close":478.12},{"date":"2014-09-11","open":478.1,"high":480.6,"low":472.2,"close":477.38},{"date":"2014-09-12","open":477.04,"high":477.98,"low":467,"close":474.37},{"date":"2014-09-13","open":474.34,"high":483.93,"low":472.86,"close":478.69},{"date":"2014-09-14","open":478.69,"high":481.56,"low":475.33,"close":476.5},{"date":"2014-09-15","open":477.12,"high":480.3,"low":474.77,"close":474.77},{"date":"2014-09-16","open":474.77,"high":475.5,"low":462.11,"close":466.5},{"date":"2014-09-17","open":466.65,"high":467.75,"low":451.6,"close":458.3},{"date":"2014-09-18","open":457.8,"high":458.3,"low":408.8,"close":424.99},{"date":"2014-09-19","open":425,"high":431.92,"low":381.5,"close":393.3},{"date":"2014-09-20","open":392.99,"high":426.3,"low":385.5,"close":408.4},{"date":"2014-09-21","open":408.4,"high":414.14,"low":392.23,"close":399.21},{"date":"2014-09-22","open":400.03,"high":411.2,"low":397.67,"close":404.99},{"date":"2014-09-23","open":404.23,"high":447.11,"low":392.15,"close":438.65},{"date":"2014-09-24","open":438.01,"high":440.28,"low":422,"close":424.51},{"date":"2014-09-25","open":424.51,"high":426.97,"low":402.33,"close":409.86},{"date":"2014-09-26","open":409.67,"high":415,"low":396.2,"close":404.01},{"date":"2014-09-27","open":404.03,"high":409.04,"low":393.2,"close":399.8},{"date":"2014-09-28","open":399.8,"high":402.9,"low":365,"close":376.7},{"date":"2014-09-29","open":375.93,"high":386.56,"low":368,"close":373.64},{"date":"2014-09-30","open":373.64,"high":398.7,"low":370,"close":387},{"date":"2014-10-01","open":386.93,"high":391.18,"low":377,"close":383.63},{"date":"2014-10-02","open":382.72,"high":385.52,"low":367.8,"close":371.39},{"date":"2014-10-03","open":371.39,"high":376.86,"low":355,"close":359.74},{"date":"2014-10-04","open":358.93,"high":367.05,"low":321.5,"close":328.25},{"date":"2014-10-05","open":327.36,"high":346.69,"low":275,"close":319.9},{"date":"2014-10-06","open":319.9,"high":346.89,"low":301,"close":327.56},{"date":"2014-10-07","open":327.59,"high":340,"low":317,"close":335.97},{"date":"2014-10-08","open":335.97,"high":354.87,"low":323.85,"close":352.9},{"date":"2014-10-09","open":353,"high":387.13,"low":347.14,"close":364},{"date":"2014-10-10","open":363.98,"high":379.74,"low":351.15,"close":359.1},{"date":"2014-10-11","open":359.1,"high":368.5,"low":351,"close":360.66},{"date":"2014-10-12","open":361.01,"high":382.46,"low":351.86,"close":378.05},{"date":"2014-10-13","open":378.05,"high":399.89,"low":368.24,"close":391.2},{"date":"2014-10-14","open":391.5,"high":414.42,"low":391.5,"close":399},{"date":"2014-10-15","open":399,"high":402.68,"low":384.7,"close":394.2},{"date":"2014-10-16","open":394.2,"high":400,"low":370.21,"close":381.6},{"date":"2014-10-17","open":381.55,"high":386.8,"low":372,"close":382.48},{"date":"2014-10-18","open":381.24,"high":396,"low":376.4,"close":390.9},{"date":"2014-10-19","open":390.92,"high":394.5,"low":383.5,"close":388.02},{"date":"2014-10-20","open":388.08,"high":388.25,"low":370.2,"close":380.55},{"date":"2014-10-21","open":380.86,"high":394,"low":376.66,"close":384},{"date":"2014-10-22","open":384.01,"high":386.7,"low":377.25,"close":378.8},{"date":"2014-10-23","open":378.79,"high":383.6,"low":355,"close":357.87},{"date":"2014-10-24","open":357.87,"high":363.1,"low":351.5,"close":356.58},{"date":"2014-10-25","open":356.58,"high":358.88,"low":337.65,"close":344.62},{"date":"2014-10-26","open":344.65,"high":359.9,"low":340.2,"close":353.01},{"date":"2014-10-27","open":353.07,"high":359.47,"low":346.44,"close":349.01},{"date":"2014-10-28","open":349.51,"high":355.44,"low":347.44,"close":352.7},{"date":"2014-10-29","open":352.71,"high":353.78,"low":332,"close":333.58},{"date":"2014-10-30","open":333.5,"high":351,"low":331,"close":345.08},{"date":"2014-10-31","open":345.08,"high":347.99,"low":332.14,"close":336.82},{"date":"2014-11-01","open":336.72,"high":339,"low":315.54,"close":325.9},{"date":"2014-11-02","open":325.9,"high":329.55,"low":317.7,"close":323.82},{"date":"2014-11-03","open":323.8,"high":334.14,"low":323.8,"close":325},{"date":"2014-11-04","open":324.83,"high":331.28,"low":321,"close":329.66},{"date":"2014-11-05","open":329.75,"high":342.54,"low":329.75,"close":338.62},{"date":"2014-11-06","open":338.62,"high":354.32,"low":336.32,"close":350.48},{"date":"2014-11-07","open":350.49,"high":354,"low":338.1,"close":341.84},{"date":"2014-11-08","open":342.04,"high":348.3,"low":341,"close":345},{"date":"2014-11-09","open":345.01,"high":364.12,"low":343.41,"close":362.61},{"date":"2014-11-10","open":362.6,"high":374.26,"low":356.33,"close":366.07},{"date":"2014-11-11","open":366.17,"high":371.45,"low":360.74,"close":367.65},{"date":"2014-11-12","open":367.66,"high":436,"low":367.59,"close":433.56},{"date":"2014-11-13","open":432,"high":475,"low":381.56,"close":417.65},{"date":"2014-11-14","open":417.65,"high":425.67,"low":382.22,"close":399.99},{"date":"2014-11-15","open":400,"high":410.1,"low":368,"close":375.34},{"date":"2014-11-16","open":375.37,"high":399.9,"low":372.5,"close":391.65},{"date":"2014-11-17","open":391.8,"high":413.48,"low":373,"close":387.5},{"date":"2014-11-18","open":387.5,"high":393,"low":366.46,"close":372.85},{"date":"2014-11-19","open":372.89,"high":386,"low":368.55,"close":375.26},{"date":"2014-11-20","open":376.73,"high":379.5,"low":352.01,"close":356.77},{"date":"2014-11-21","open":356.59,"high":357.39,"low":340,"close":350.46},{"date":"2014-11-22","open":350.11,"high":365.3,"low":349.1,"close":352.81},{"date":"2014-11-23","open":352.44,"high":372.28,"low":351.5,"close":368.25},{"date":"2014-11-24","open":368,"high":391.92,"low":363.62,"close":376.05},{"date":"2014-11-25","open":376.06,"high":396.87,"low":375.08,"close":377.02},{"date":"2014-11-26","open":377,"high":379.26,"low":365.22,"close":369.99},{"date":"2014-11-27","open":370,"high":375,"low":368.15,"close":370},{"date":"2014-11-28","open":369.99,"high":387.5,"low":355.51,"close":377.43},{"date":"2014-11-29","open":377.79,"high":390,"low":371,"close":376.28},{"date":"2014-11-30","open":376.07,"high":385.59,"low":373.7,"close":379.89},{"date":"2014-12-01","open":379.67,"high":386.5,"low":377.3,"close":382},{"date":"2014-12-02","open":382,"high":387.99,"low":379.08,"close":384.5},{"date":"2014-12-03","open":384.67,"high":386.3,"low":372.64,"close":376},{"date":"2014-12-04","open":376.24,"high":380.33,"low":367.8,"close":370.99},{"date":"2014-12-05","open":370.74,"high":382.51,"low":366.1,"close":378.18},{"date":"2014-12-06","open":378.3,"high":381.19,"low":370.11,"close":376.69},{"date":"2014-12-07","open":376.59,"high":379.8,"low":373.01,"close":376.02},{"date":"2014-12-08","open":376.29,"high":378.34,"low":362.11,"close":362.11},{"date":"2014-12-09","open":362.1,"high":363.91,"low":343,"close":351.99},{"date":"2014-12-10","open":352,"high":352.5,"low":345,"close":345.08},{"date":"2014-12-11","open":345.12,"high":362.99,"low":335.7,"close":348.53},{"date":"2014-12-12","open":348.06,"high":354.9,"low":346.11,"close":352.29},{"date":"2014-12-13","open":352.49,"high":352.49,"low":344.11,"close":346.56},{"date":"2014-12-14","open":346.56,"high":358,"low":345.04,"close":353.65},{"date":"2014-12-15","open":353.7,"high":354.6,"low":345.45,"close":346.01},{"date":"2014-12-16","open":346.34,"high":346.93,"low":325.1,"close":325.1},{"date":"2014-12-17","open":325.13,"high":335,"low":314.21,"close":318.86},{"date":"2014-12-18","open":319.5,"high":325,"low":302.32,"close":311.77},{"date":"2014-12-19","open":311.76,"high":319.97,"low":305.6,"close":318.47},{"date":"2014-12-20","open":318.47,"high":330,"low":315.3,"close":329.66},{"date":"2014-12-21","open":329.69,"high":329.73,"low":316.85,"close":320.79},{"date":"2014-12-22","open":321.19,"high":336.85,"low":319.64,"close":332.63},{"date":"2014-12-23","open":332.41,"high":337.79,"low":330,"close":335.7},{"date":"2014-12-24","open":335.69,"high":335.93,"low":320,"close":322.61},{"date":"2014-12-25","open":322.62,"high":323.4,"low":315.5,"close":318.5},{"date":"2014-12-26","open":318.49,"high":332.4,"low":316.17,"close":327.2},{"date":"2014-12-27","open":327.79,"high":330.6,"low":310,"close":315.89},{"date":"2014-12-28","open":315.9,"high":319.79,"low":310.08,"close":316.94},{"date":"2014-12-29","open":316.96,"high":320.5,"low":312.51,"close":312.64},{"date":"2014-12-30","open":312.86,"high":315.93,"low":307.1,"close":310.8},{"date":"2014-12-31","open":310.81,"high":322.79,"low":309.39,"close":322.3},{"date":"2015-01-01","open":322.31,"high":322.9,"low":313.81,"close":314.96},{"date":"2015-01-02","open":314.54,"high":316.74,"low":313.28,"close":315.81},{"date":"2015-01-03","open":315.8,"high":315.99,"low":277.5,"close":278.22},{"date":"2015-01-04","open":278.04,"high":288.74,"low":255.03,"close":264.19},{"date":"2015-01-05","open":264.04,"high":280.44,"low":263.75,"close":274.84},{"date":"2015-01-06","open":274.85,"high":291.94,"low":272.1,"close":288.43},{"date":"2015-01-07","open":288.36,"high":303.33,"low":284,"close":297.99},{"date":"2015-01-08","open":297.89,"high":298.47,"low":282.01,"close":283.21},{"date":"2015-01-09","open":283.99,"high":297.32,"low":280.4,"close":290.51},{"date":"2015-01-10","open":290.58,"high":292.1,"low":275,"close":276.03},{"date":"2015-01-11","open":276.01,"high":282.86,"low":265.83,"close":267.27},{"date":"2015-01-12","open":267.54,"high":274.44,"low":266.24,"close":268.75},{"date":"2015-01-13","open":268.6,"high":269.66,"low":219,"close":228.07},{"date":"2015-01-14","open":228.49,"high":228.49,"low":166.45,"close":182},{"date":"2015-01-15","open":181,"high":230.74,"low":179.05,"close":209.81},{"date":"2015-01-16","open":209.81,"high":223.1,"low":197.72,"close":208.5},{"date":"2015-01-17","open":208.52,"high":214,"low":192.2,"close":201.09},{"date":"2015-01-18","open":201.08,"high":222,"low":194,"close":211.03},{"date":"2015-01-19","open":210.98,"high":219.95,"low":207,"close":216.2},{"date":"2015-01-20","open":216.14,"high":219.25,"low":203.7,"close":212.11},{"date":"2015-01-21","open":212.1,"high":230,"low":211,"close":228.08},{"date":"2015-01-22","open":228.05,"high":242,"low":225.29,"close":234.7},{"date":"2015-01-23","open":234.7,"high":236.98,"low":225.13,"close":233.12},{"date":"2015-01-24","open":233.37,"high":249.77,"low":229.03,"close":248.66},{"date":"2015-01-25","open":248.94,"high":259.39,"low":245,"close":254.73},{"date":"2015-01-26","open":254.72,"high":315,"low":254.65,"close":276.01},{"date":"2015-01-27","open":276.01,"high":280.37,"low":250,"close":265.09},{"date":"2015-01-28","open":265.55,"high":269.97,"low":226.35,"close":234.5},{"date":"2015-01-29","open":234.49,"high":239.33,"low":220,"close":233.01},{"date":"2015-01-30","open":233.7,"high":243.89,"low":224.22,"close":226.44},{"date":"2015-01-31","open":226.45,"high":234.03,"low":213.1,"close":215.8},{"date":"2015-02-01","open":215.91,"high":233.32,"low":211.02,"close":226.92},{"date":"2015-02-02","open":226.86,"high":247.5,"low":222.5,"close":238.99},{"date":"2015-02-03","open":238.86,"high":248.42,"low":222.66,"close":227.96},{"date":"2015-02-04","open":227.81,"high":233,"low":220.23,"close":227.78},{"date":"2015-02-05","open":227.78,"high":228.8,"low":210.12,"close":216.47},{"date":"2015-02-06","open":216.43,"high":225.88,"low":215,"close":222.65},{"date":"2015-02-07","open":222.66,"high":239.78,"low":222.66,"close":228.8},{"date":"2015-02-08","open":228.8,"high":232.9,"low":221.1,"close":223.85},{"date":"2015-02-09","open":224.13,"high":225.98,"low":215.33,"close":220.48},{"date":"2015-02-10","open":220.48,"high":223.88,"low":214,"close":220.87},{"date":"2015-02-11","open":220.75,"high":224.4,"low":218.1,"close":219.8},{"date":"2015-02-12","open":219.8,"high":223.2,"low":217.8,"close":222.55},{"date":"2015-02-13","open":222.39,"high":242.5,"low":221.46,"close":236.13},{"date":"2015-02-14","open":235.8,"high":261.3,"low":235.51,"close":257},{"date":"2015-02-15","open":257.01,"high":268.54,"low":228.2,"close":235.88},{"date":"2015-02-16","open":235.34,"high":243.65,"low":228.62,"close":233.5},{"date":"2015-02-17","open":233.5,"high":246.28,"low":231.5,"close":244},{"date":"2015-02-18","open":243.82,"high":244.99,"low":231.01,"close":236.27},{"date":"2015-02-19","open":236.26,"high":243.42,"low":234.97,"close":240},{"date":"2015-02-20","open":240.2,"high":248.98,"low":238.95,"close":244.5},{"date":"2015-02-21","open":244.51,"high":247.73,"low":243.28,"close":245.54},{"date":"2015-02-22","open":245.53,"high":247.78,"low":232.1,"close":236.5},{"date":"2015-02-23","open":236.5,"high":241,"low":232.61,"close":239.4},{"date":"2015-02-24","open":239.33,"high":240.99,"low":236.7,"close":239.73},{"date":"2015-02-25","open":239.95,"high":240.83,"low":235.53,"close":237.99},{"date":"2015-02-26","open":237.98,"high":238.33,"low":233.62,"close":236.93},{"date":"2015-02-27","open":236.93,"high":262.8,"low":236.64,"close":255.05},{"date":"2015-02-28","open":255.06,"high":257.4,"low":251.25,"close":255.7},{"date":"2015-03-01","open":255.7,"high":266.91,"low":245.65,"close":262.4},{"date":"2015-03-02","open":262.47,"high":279.61,"low":258.98,"close":277.41},{"date":"2015-03-03","open":277.3,"high":294,"low":267.04,"close":283.75},{"date":"2015-03-04","open":283.8,"high":285.99,"low":267,"close":273.33},{"date":"2015-03-05","open":272.92,"high":284.99,"low":262,"close":277.69},{"date":"2015-03-06","open":277.69,"high":279.75,"low":268.8,"close":273.36},{"date":"2015-03-07","open":273.27,"high":280.76,"low":270.55,"close":276.97},{"date":"2015-03-08","open":276.98,"high":278.68,"low":271.61,"close":275.59},{"date":"2015-03-09","open":275.58,"high":295,"low":275.01,"close":291},{"date":"2015-03-10","open":291,"high":303.96,"low":289.03,"close":292.62},{"date":"2015-03-11","open":292.64,"high":298.75,"low":291,"close":296.7},{"date":"2015-03-12","open":296.6,"high":298.8,"low":291.04,"close":295.5},{"date":"2015-03-13","open":295.52,"high":295.91,"low":282.13,"close":283.19},{"date":"2015-03-14","open":283.18,"high":287.6,"low":281.36,"close":282.6},{"date":"2015-03-15","open":282.54,"high":287.8,"low":281.59,"close":286.9},{"date":"2015-03-16","open":286.71,"high":295.2,"low":286.45,"close":291.19},{"date":"2015-03-17","open":292.23,"high":292.9,"low":281.56,"close":285.25},{"date":"2015-03-18","open":285.11,"high":285.25,"low":248,"close":257.21},{"date":"2015-03-19","open":257.2,"high":269.5,"low":246.98,"close":261.98},{"date":"2015-03-20","open":261.7,"high":267,"low":259.36,"close":262.19},{"date":"2015-03-21","open":262.18,"high":263.01,"low":255.1,"close":260.47},{"date":"2015-03-22","open":260.6,"high":270.8,"low":259.74,"close":268.82},{"date":"2015-03-23","open":268.6,"high":271.5,"low":262,"close":267.23},{"date":"2015-03-24","open":267.31,"high":268.4,"low":241.39,"close":246},{"date":"2015-03-25","open":246,"high":250.95,"low":235.7,"close":246.29},{"date":"2015-03-26","open":246.29,"high":255,"low":244.5,"close":249.33},{"date":"2015-03-27","open":249.21,"high":250.45,"low":245.23,"close":246.5},{"date":"2015-03-28","open":246.5,"high":255.96,"low":246.49,"close":252.95},{"date":"2015-03-29","open":252.9,"high":253.01,"low":238.89,"close":242.74},{"date":"2015-03-30","open":242.9,"high":250.98,"low":236.24,"close":247.93},{"date":"2015-03-31","open":247.93,"high":248.8,"low":242,"close":244.51},{"date":"2015-04-01","open":244.56,"high":248.71,"low":239.21,"close":246.93},{"date":"2015-04-02","open":247.07,"high":254.94,"low":243,"close":253.23},{"date":"2015-04-03","open":253.33,"high":256.49,"low":250.31,"close":254.24},{"date":"2015-04-04","open":254.24,"high":255.7,"low":250.32,"close":253.6},{"date":"2015-04-05","open":253.7,"high":261.25,"low":251.55,"close":260.5},{"date":"2015-04-06","open":260.75,"high":262.45,"low":253.4,"close":255.73},{"date":"2015-04-07","open":255.62,"high":257.9,"low":253.01,"close":253.7},{"date":"2015-04-08","open":253.7,"high":254.99,"low":242.72,"close":244.92},{"date":"2015-04-09","open":244.94,"high":246.79,"low":236.5,"close":243.58},{"date":"2015-04-10","open":243.56,"high":243.74,"low":230.75,"close":236.12},{"date":"2015-04-11","open":236.12,"high":240.58,"low":233.72,"close":236.86},{"date":"2015-04-12","open":236.83,"high":238.7,"low":232.38,"close":236.38},{"date":"2015-04-13","open":236.21,"high":237.7,"low":220.14,"close":224.9},{"date":"2015-04-14","open":224.9,"high":225.75,"low":216.37,"close":220.16},{"date":"2015-04-15","open":220.1,"high":224.75,"low":219.01,"close":223.98},{"date":"2015-04-16","open":223.8,"high":230,"low":223.01,"close":228.14},{"date":"2015-04-17","open":228.23,"high":228.98,"low":219.58,"close":222.4},{"date":"2015-04-18","open":222.39,"high":224.16,"low":219.94,"close":223.08},{"date":"2015-04-19","open":223.23,"high":227,"low":222.1,"close":222.16},{"date":"2015-04-20","open":222.28,"high":227,"low":221.24,"close":224.21},{"date":"2015-04-21","open":224.21,"high":236.99,"low":224.16,"close":236.96},{"date":"2015-04-22","open":236.18,"high":238.99,"low":232,"close":234.14},{"date":"2015-04-23","open":233.65,"high":237.22,"low":233,"close":236.01},{"date":"2015-04-24","open":235.82,"high":236.51,"low":228.7,"close":231.38},{"date":"2015-04-25","open":231.21,"high":232.7,"low":225.35,"close":226.01},{"date":"2015-04-26","open":226.1,"high":226.84,"low":213.92,"close":219.7},{"date":"2015-04-27","open":219.73,"high":232.49,"low":218.24,"close":227.13},{"date":"2015-04-28","open":226.91,"high":228.05,"low":222.16,"close":225.3},{"date":"2015-04-29","open":225.3,"high":227.8,"low":222.66,"close":225.23},{"date":"2015-04-30","open":225.56,"high":240.89,"low":224.63,"close":236.11},{"date":"2015-05-01","open":236.18,"high":239.25,"low":231.26,"close":231.78},{"date":"2015-05-02","open":231.75,"high":235.79,"low":231.75,"close":234.81},{"date":"2015-05-03","open":234.76,"high":243.73,"low":233.75,"close":240.57},{"date":"2015-05-04","open":240.69,"high":243.6,"low":236.98,"close":238.54},{"date":"2015-05-05","open":238.68,"high":239.49,"low":231.05,"close":235.87},{"date":"2015-05-06","open":235.85,"high":236.75,"low":226.42,"close":229.27},{"date":"2015-05-07","open":229.04,"high":239.79,"low":227.81,"close":237.3},{"date":"2015-05-08","open":237.3,"high":249.22,"low":236.2,"close":244.5},{"date":"2015-05-09","open":244.52,"high":249.21,"low":240.1,"close":242.54},{"date":"2015-05-10","open":242.53,"high":245.95,"low":238.79,"close":240.73},{"date":"2015-05-11","open":240.8,"high":245.49,"low":238.5,"close":242.46},{"date":"2015-05-12","open":242.44,"high":244.67,"low":240.86,"close":241.92},{"date":"2015-05-13","open":242.01,"high":245,"low":234.22,"close":235.7},{"date":"2015-05-14","open":235.72,"high":238.39,"low":232.1,"close":236.68},{"date":"2015-05-15","open":236.7,"high":239,"low":233.88,"close":237.3},{"date":"2015-05-16","open":237.24,"high":237.58,"low":234,"close":235.7},{"date":"2015-05-17","open":235.85,"high":238.24,"low":235.6,"close":236.15},{"date":"2015-05-18","open":236.25,"high":237.25,"low":229,"close":232.82},{"date":"2015-05-19","open":232.83,"high":236.76,"low":231.19,"close":231.7},{"date":"2015-05-20","open":231.56,"high":235.24,"low":231.56,"close":234.24},{"date":"2015-05-21","open":234.26,"high":236.5,"low":233.9,"close":235.27},{"date":"2015-05-22","open":235.25,"high":241.83,"low":234.59,"close":240.97},{"date":"2015-05-23","open":240.97,"high":241.2,"low":237.54,"close":238.81},{"date":"2015-05-24","open":238.86,"high":242.98,"low":238.52,"close":240.96},{"date":"2015-05-25","open":240.92,"high":241.12,"low":236.1,"close":237.1},{"date":"2015-05-26","open":237.1,"high":238.5,"low":235.26,"close":237.36},{"date":"2015-05-27","open":237.37,"high":239.3,"low":235,"close":236.85},{"date":"2015-05-28","open":236.48,"high":237.5,"low":235.85,"close":236.86},{"date":"2015-05-29","open":236.83,"high":237.16,"low":235.02,"close":236.52},{"date":"2015-05-30","open":236.72,"high":236.73,"low":228.2,"close":232.54},{"date":"2015-05-31","open":232.35,"high":232.69,"low":227,"close":228.7},{"date":"2015-06-01","open":228.38,"high":230.89,"low":219.71,"close":222},{"date":"2015-06-02","open":222.01,"high":226,"low":220.97,"close":224.68},{"date":"2015-06-03","open":224.7,"high":227,"low":222.26,"close":225.11},{"date":"2015-06-04","open":225.14,"high":225.77,"low":222.64,"close":223.24},{"date":"2015-06-05","open":223.24,"high":229.23,"low":222.65,"close":224.51},{"date":"2015-06-06","open":224.7,"high":228,"low":223.9,"close":225.66},{"date":"2015-06-07","open":225.69,"high":227,"low":222.29,"close":223.26},{"date":"2015-06-08","open":223.29,"high":230.63,"low":223.25,"close":228.76},{"date":"2015-06-09","open":228.79,"high":232.07,"low":227.79,"close":229.06},{"date":"2015-06-10","open":229.06,"high":229.97,"low":227.48,"close":228.6},{"date":"2015-06-11","open":228.61,"high":230.7,"low":228.6,"close":230},{"date":"2015-06-12","open":229.99,"high":231.34,"low":229.11,"close":229.55},{"date":"2015-06-13","open":229.51,"high":234.3,"low":228.4,"close":232.87},{"date":"2015-06-14","open":232.86,"high":235.44,"low":232.51,"close":233.54},{"date":"2015-06-15","open":233.5,"high":238.16,"low":233.35,"close":236.98},{"date":"2015-06-16","open":236.97,"high":254,"low":236,"close":252.17},{"date":"2015-06-17","open":252.19,"high":259.1,"low":246,"close":248.95},{"date":"2015-06-18","open":248.96,"high":253.7,"low":243,"close":249.51},{"date":"2015-06-19","open":249.38,"high":252.13,"low":243.5,"close":244.58},{"date":"2015-06-20","open":244.56,"high":245.9,"low":240,"close":245.38},{"date":"2015-06-21","open":245.38,"high":245.69,"low":241.09,"close":244.25},{"date":"2015-06-22","open":244.25,"high":247.99,"low":243.5,"close":246.67},{"date":"2015-06-23","open":246.69,"high":247.35,"low":242,"close":244.25},{"date":"2015-06-24","open":244.19,"high":244.19,"low":239,"close":239.8},{"date":"2015-06-25","open":239.75,"high":243,"low":239.5,"close":242.05},{"date":"2015-06-26","open":242.15,"high":243.9,"low":240.61,"close":243.29},{"date":"2015-06-27","open":243.29,"high":251.77,"low":242.6,"close":251.61},{"date":"2015-06-28","open":251.6,"high":252.06,"low":247.25,"close":248.71},{"date":"2015-06-29","open":248.71,"high":257.74,"low":248.57,"close":256.69},{"date":"2015-06-30","open":256.7,"high":269,"low":253.05,"close":262.89},{"date":"2015-07-01","open":262.9,"high":264.81,"low":252.77,"close":258.1},{"date":"2015-07-02","open":258.08,"high":262.61,"low":253,"close":254.52},{"date":"2015-07-03","open":254.52,"high":256.9,"low":252.11,"close":256.09},{"date":"2015-07-04","open":256.12,"high":262.64,"low":253.57,"close":260.58},{"date":"2015-07-05","open":260.57,"high":275.88,"low":258,"close":271.96},{"date":"2015-07-06","open":271.82,"high":278.69,"low":267.33,"close":269.23},{"date":"2015-07-07","open":269.24,"high":271.5,"low":262.61,"close":265.72},{"date":"2015-07-08","open":265.78,"high":274.11,"low":263,"close":270.52},{"date":"2015-07-09","open":270.49,"high":274,"low":266.22,"close":269.23},{"date":"2015-07-10","open":269.22,"high":296.1,"low":268.58,"close":285.36},{"date":"2015-07-11","open":285.35,"high":299.56,"low":283.46,"close":293.18},{"date":"2015-07-12","open":293.19,"high":316.23,"low":291.81,"close":311.14},{"date":"2015-07-13","open":311.14,"high":312,"low":281.5,"close":292.65},{"date":"2015-07-14","open":292.6,"high":297.25,"low":286,"close":286.83},{"date":"2015-07-15","open":286.87,"high":294.44,"low":283.51,"close":285.42},{"date":"2015-07-16","open":285.42,"high":295,"low":275.21,"close":278.94},{"date":"2015-07-17","open":278.93,"high":281.55,"low":272,"close":279.82},{"date":"2015-07-18","open":279.52,"high":283.33,"low":276.12,"close":277.25},{"date":"2015-07-19","open":277.25,"high":279.18,"low":274.69,"close":275.04},{"date":"2015-07-20","open":275.04,"high":280.5,"low":273.5,"close":280.2},{"date":"2015-07-21","open":280.2,"high":282.1,"low":275.09,"close":275.55},{"date":"2015-07-22","open":275.55,"high":278.39,"low":274.5,"close":277.99},{"date":"2015-07-23","open":277.88,"high":278.44,"low":275.56,"close":276.51},{"date":"2015-07-24","open":276.48,"high":289.93,"low":276.02,"close":288.6},{"date":"2015-07-25","open":288.58,"high":292.35,"low":286.39,"close":289.37},{"date":"2015-07-26","open":289.36,"high":294.57,"low":288.12,"close":293.01},{"date":"2015-07-27","open":293,"high":298.74,"low":286,"close":294.84},{"date":"2015-07-28","open":294.73,"high":298.93,"low":293.61,"close":295.23},{"date":"2015-07-29","open":295.24,"high":295.68,"low":286.02,"close":289.92},{"date":"2015-07-30","open":289.92,"high":291,"low":284.01,"close":288.21},{"date":"2015-07-31","open":288.02,"high":289.85,"low":281,"close":284.45},{"date":"2015-08-01","open":284.45,"high":284.99,"low":276.53,"close":280.31},{"date":"2015-08-02","open":280.31,"high":283.44,"low":276.26,"close":282.44},{"date":"2015-08-03","open":282.44,"high":287.05,"low":279.7,"close":281.28},{"date":"2015-08-04","open":281.28,"high":285.94,"low":281.28,"close":285.47},{"date":"2015-08-05","open":285.47,"high":285.94,"low":281.49,"close":282.61},{"date":"2015-08-06","open":282.58,"high":282.58,"low":278,"close":279.08},{"date":"2015-08-07","open":279.08,"high":281,"low":276.07,"close":280.19},{"date":"2015-08-08","open":280.04,"high":280.32,"low":260.62,"close":261.34},{"date":"2015-08-09","open":261.34,"high":267.6,"low":260.73,"close":265.58},{"date":"2015-08-10","open":265.69,"high":267.72,"low":262.17,"close":265.1},{"date":"2015-08-11","open":265.09,"high":272.99,"low":264.81,"close":271.96},{"date":"2015-08-12","open":271.97,"high":273.75,"low":265.8,"close":267.1},{"date":"2015-08-13","open":267.09,"high":268,"low":263.33,"close":264.47},{"date":"2015-08-14","open":264.47,"high":268.97,"low":262.13,"close":266.09},{"date":"2015-08-15","open":266.32,"high":267.76,"low":260.96,"close":262.2},{"date":"2015-08-16","open":262.04,"high":262.9,"low":256.5,"close":259.9},{"date":"2015-08-17","open":259.9,"high":262.37,"low":257.4,"close":258.49},{"date":"2015-08-18","open":258.5,"high":258.5,"low":162,"close":194.52381},{"date":"2015-08-19","open":194.52381,"high":255.08,"low":178.12,"close":226.32},{"date":"2015-08-20","open":226.31,"high":237.94,"low":226.27,"close":235.54},{"date":"2015-08-21","open":235.55,"high":236.43,"low":230.52,"close":232.17},{"date":"2015-08-22","open":232.46,"high":234.71,"low":221.77,"close":230.27},{"date":"2015-08-23","open":230.33,"high":232.88,"low":225.58,"close":228.53},{"date":"2015-08-24","open":228.1,"high":228.69,"low":207.62,"close":210.5},{"date":"2015-08-25","open":210.49,"high":228.77,"low":196.6,"close":222.03},{"date":"2015-08-26","open":222.7,"high":232.38,"low":220.1,"close":226.12},{"date":"2015-08-27","open":226.13,"high":229.5,"low":224,"close":225.8},{"date":"2015-08-28","open":225.66,"high":238.9,"low":220.11,"close":231.83},{"date":"2015-08-29","open":232.08,"high":234.03,"low":227.16,"close":230.75},{"date":"2015-08-30","open":230.9,"high":233.96,"low":225.2,"close":229.99},{"date":"2015-08-31","open":229.99,"high":233.69,"low":225.31,"close":231.35},{"date":"2015-09-01","open":231.06,"high":232.39,"low":226.55,"close":228.24},{"date":"2015-09-02","open":228.24,"high":231.89,"low":226.51,"close":229.71},{"date":"2015-09-03","open":229.71,"high":229.96,"low":226.1,"close":227.25},{"date":"2015-09-04","open":227.29,"high":231.66,"low":227.01,"close":230.89},{"date":"2015-09-05","open":230.88,"high":239.76,"low":230.01,"close":235.84},{"date":"2015-09-06","open":235.84,"high":248.48,"low":235.5,"close":240.97},{"date":"2015-09-07","open":241,"high":243,"low":239.03,"close":240.85},{"date":"2015-09-08","open":240.91,"high":247.68,"low":240.27,"close":244.2},{"date":"2015-09-09","open":244.2,"high":245.57,"low":238.38,"close":239.07},{"date":"2015-09-10","open":238.97,"high":241.9,"low":237.01,"close":239.49},{"date":"2015-09-11","open":239.4,"high":242.78,"low":239.39,"close":240.6},{"date":"2015-09-12","open":240.9,"high":241,"low":235.33,"close":235.77},{"date":"2015-09-13","open":235.86,"high":236.85,"low":228.95,"close":230.96},{"date":"2015-09-14","open":231.11,"high":233.9,"low":228.4,"close":230.89},{"date":"2015-09-15","open":231.07,"high":232.93,"low":229.5,"close":230.93},{"date":"2015-09-16","open":230.91,"high":232.12,"low":227.33,"close":228.99},{"date":"2015-09-17","open":228.99,"high":235.71,"low":228.99,"close":233.61},{"date":"2015-09-18","open":233.65,"high":236.26,"low":232.52,"close":233.78},{"date":"2015-09-19","open":233.79,"high":234.19,"low":231.4,"close":232.09},{"date":"2015-09-20","open":232.01,"high":233.38,"low":231.4,"close":232.12},{"date":"2015-09-21","open":232.11,"high":232.97,"low":226.38,"close":227.22},{"date":"2015-09-22","open":227.25,"high":233.95,"low":224.25,"close":231.11},{"date":"2015-09-23","open":231.43,"high":233,"low":230.03,"close":230.54},{"date":"2015-09-24","open":230.57,"high":236.25,"low":230.54,"close":234.65},{"date":"2015-09-25","open":234.65,"high":237.7,"low":233.05,"close":235.26},{"date":"2015-09-26","open":235.39,"high":235.95,"low":233.75,"close":234.63},{"date":"2015-09-27","open":234.63,"high":234.78,"low":233,"close":233.37},{"date":"2015-09-28","open":233.37,"high":241.44,"low":233.37,"close":240.43},{"date":"2015-09-29","open":240.43,"high":241.5,"low":236.61,"close":236.8},{"date":"2015-09-30","open":236.9,"high":238.78,"low":235.11,"close":236.49},{"date":"2015-10-01","open":236.72,"high":240.09,"low":236.19,"close":238.48},{"date":"2015-10-02","open":238.25,"high":240,"low":237.33,"close":237.86},{"date":"2015-10-03","open":237.84,"high":241.11,"low":237.68,"close":239.79},{"date":"2015-10-04","open":239.73,"high":240.93,"low":239.29,"close":239.5},{"date":"2015-10-05","open":239.47,"high":242.89,"low":236.24,"close":242},{"date":"2015-10-06","open":242.01,"high":249.01,"low":241.51,"close":247.36},{"date":"2015-10-07","open":247.35,"high":247.93,"low":243.5,"close":244},{"date":"2015-10-08","open":244,"high":245.65,"low":242.62,"close":243},{"date":"2015-10-09","open":242.99,"high":245.45,"low":242.63,"close":244.82},{"date":"2015-10-10","open":244.93,"high":246.41,"low":243.5,"close":246.01},{"date":"2015-10-11","open":245.93,"high":248.73,"low":243.75,"close":247.99},{"date":"2015-10-12","open":247.92,"high":248.45,"low":245.21,"close":246.17},{"date":"2015-10-13","open":246.15,"high":253.43,"low":244,"close":251.25},{"date":"2015-10-14","open":251.08,"high":255.95,"low":250.1,"close":253.5},{"date":"2015-10-15","open":253.5,"high":257.5,"low":253.44,"close":255.19},{"date":"2015-10-16","open":255.19,"high":267.83,"low":254.91,"close":263.45},{"date":"2015-10-17","open":263.47,"high":275.19,"low":258.32,"close":272.9},{"date":"2015-10-18","open":272.9,"high":274.66,"low":263.3,"close":265.01},{"date":"2015-10-19","open":265.29,"high":268.28,"low":262.35,"close":265.1},{"date":"2015-10-20","open":265.02,"high":273.97,"low":264.39,"close":270.97},{"date":"2015-10-21","open":270.99,"high":272.28,"low":264.1,"close":267.8},{"date":"2015-10-22","open":267.99,"high":279.97,"low":267.3,"close":275.83},{"date":"2015-10-23","open":275.83,"high":280.9,"low":275.15,"close":279.21},{"date":"2015-10-24","open":279.04,"high":284.47,"low":279,"close":284.19},{"date":"2015-10-25","open":284.19,"high":295.99,"low":281.2,"close":284.79},{"date":"2015-10-26","open":284.7,"high":287.92,"low":282.25,"close":287.22},{"date":"2015-10-27","open":287.22,"high":298.86,"low":286.71,"close":295.29},{"date":"2015-10-28","open":295.29,"high":307.99,"low":295.29,"close":304.5},{"date":"2015-10-29","open":304.5,"high":321.53,"low":301.5,"close":314.88},{"date":"2015-10-30","open":314.23,"high":336,"low":313.82,"close":328.19},{"date":"2015-10-31","open":328.2,"high":335.87,"low":307.2,"close":316},{"date":"2015-11-01","open":316,"high":333.49,"low":313.6,"close":330.23},{"date":"2015-11-02","open":330.23,"high":373.12,"low":326.8,"close":365.33},{"date":"2015-11-03","open":365.08,"high":423.88,"low":361.11,"close":405},{"date":"2015-11-04","open":404.98,"high":504,"low":366.66,"close":409.24},{"date":"2015-11-05","open":409.23,"high":449.95,"low":370,"close":387.14},{"date":"2015-11-06","open":387.93,"high":396.78,"low":351.2,"close":375.56},{"date":"2015-11-07","open":375.56,"high":392.23,"low":371.32,"close":384.99},{"date":"2015-11-08","open":384.28,"high":390.33,"low":365.56,"close":374.1},{"date":"2015-11-09","open":374.52,"high":388.99,"low":360,"close":381.1},{"date":"2015-11-10","open":381.1,"high":383.4,"low":327.02,"close":340.18},{"date":"2015-11-11","open":340.18,"high":343.79,"low":300.28,"close":314.45},{"date":"2015-11-12","open":314.45,"high":346.44,"low":314.14,"close":336.84},{"date":"2015-11-13","open":336.86,"high":343.75,"low":326.22,"close":338.53},{"date":"2015-11-14","open":338.54,"high":340.72,"low":328.5,"close":333.37},{"date":"2015-11-15","open":333.39,"high":336.6,"low":315,"close":320.52},{"date":"2015-11-16","open":320.8,"high":335,"low":315.2,"close":332.1},{"date":"2015-11-17","open":332.16,"high":342.5,"low":331.05,"close":336.29},{"date":"2015-11-18","open":336.29,"high":338.99,"low":327.91,"close":335.94},{"date":"2015-11-19","open":335.83,"high":336.57,"low":324.02,"close":326.5},{"date":"2015-11-20","open":326.49,"high":326.77,"low":309.46,"close":322.2},{"date":"2015-11-21","open":322.29,"high":329.35,"low":318.95,"close":327.84},{"date":"2015-11-22","open":327.84,"high":327.85,"low":320.36,"close":324.66},{"date":"2015-11-23","open":324.66,"high":327.5,"low":320.9,"close":323.63},{"date":"2015-11-24","open":323.65,"high":323.77,"low":315.55,"close":320.1},{"date":"2015-11-25","open":320.49,"high":332.43,"low":316.02,"close":329.85},{"date":"2015-11-26","open":329.85,"high":369.9,"low":329.35,"close":354},{"date":"2015-11-27","open":354,"high":367,"low":348.18,"close":358.9},{"date":"2015-11-28","open":359,"high":362.44,"low":351,"close":358.6},{"date":"2015-11-29","open":358.54,"high":376,"low":355.17,"close":373.89},{"date":"2015-11-30","open":373.84,"high":384.99,"low":368.11,"close":376.88},{"date":"2015-12-01","open":376.89,"high":379.99,"low":353.1,"close":362.59},{"date":"2015-12-02","open":362.59,"high":363.22,"low":346.13,"close":359.12},{"date":"2015-12-03","open":359.12,"high":371.5,"low":352.25,"close":360.53},{"date":"2015-12-04","open":360.62,"high":364.4,"low":354.31,"close":363.17},{"date":"2015-12-05","open":363.04,"high":395,"low":362.08,"close":389.79},{"date":"2015-12-06","open":390.01,"high":407.57,"low":386.01,"close":390.6},{"date":"2015-12-07","open":390.88,"high":404.24,"low":384.53,"close":396.7},{"date":"2015-12-08","open":397,"high":422.39,"low":388.37,"close":422},{"date":"2015-12-09","open":422,"high":426.59,"low":405,"close":418.73},{"date":"2015-12-10","open":418.86,"high":421.82,"low":411.09,"close":414.94},{"date":"2015-12-11","open":414.88,"high":458.99,"low":414.8,"close":457},{"date":"2015-12-12","open":456.32,"high":475.04,"low":402.5,"close":435.61},{"date":"2015-12-13","open":435.61,"high":443.92,"low":415.24,"close":433.36},{"date":"2015-12-14","open":432.91,"high":450,"low":427.3,"close":442.59},{"date":"2015-12-15","open":442.55,"high":467.29,"low":442.51,"close":466.01},{"date":"2015-12-16","open":466.43,"high":469.99,"low":440,"close":454.94},{"date":"2015-12-17","open":454.94,"high":458.56,"low":446.21,"close":455.57},{"date":"2015-12-18","open":455.71,"high":466.6,"low":450.1,"close":463.52},{"date":"2015-12-19","open":463.51,"high":467,"low":452,"close":462.44},{"date":"2015-12-20","open":462.45,"high":462.78,"low":431.5,"close":442.62},{"date":"2015-12-21","open":442.62,"high":447.45,"low":424.37,"close":437.52},{"date":"2015-12-22","open":437.81,"high":443.64,"low":433,"close":435.65},{"date":"2015-12-23","open":435.05,"high":445.76,"low":433.62,"close":442.62},{"date":"2015-12-24","open":442.62,"high":459.1,"low":442.45,"close":456.13},{"date":"2015-12-25","open":456.02,"high":460,"low":445,"close":455.47},{"date":"2015-12-26","open":455.3,"high":460.05,"low":405.5,"close":416.51},{"date":"2015-12-27","open":416.35,"high":424.89,"low":407,"close":422.32},{"date":"2015-12-28","open":421.82,"high":429,"low":417.01,"close":420.24},{"date":"2015-12-29","open":420.11,"high":433.55,"low":418.01,"close":431.79},{"date":"2015-12-30","open":431.77,"high":434,"low":420,"close":423.55},{"date":"2015-12-31","open":423.51,"high":432.59,"low":412.5,"close":429.02},{"date":"2016-01-01","open":429.17,"high":436.49,"low":426.26,"close":433.98},{"date":"2016-01-02","open":435.67,"high":437.56,"low":432.41,"close":435.4},{"date":"2016-01-03","open":435.4,"high":435.75,"low":425.02,"close":431.91},{"date":"2016-01-04","open":431.9,"high":435.79,"low":431.37,"close":433.85},{"date":"2016-01-05","open":433.84,"high":435.64,"low":430,"close":433.34},{"date":"2016-01-06","open":433.32,"high":433.46,"low":428.15,"close":430.87},{"date":"2016-01-07","open":430.66,"high":460.15,"low":430.64,"close":459.08},{"date":"2016-01-08","open":459.07,"high":464.4,"low":447.53,"close":454.44},{"date":"2016-01-09","open":454.41,"high":456,"low":447.66,"close":450.38},{"date":"2016-01-10","open":450.39,"high":451.39,"low":442.96,"close":449.99},{"date":"2016-01-11","open":449.99,"high":452.65,"low":445.88,"close":449.19},{"date":"2016-01-12","open":449.26,"high":449.44,"low":431.83,"close":434.01},{"date":"2016-01-13","open":434.01,"high":437.5,"low":425,"close":432.76},{"date":"2016-01-14","open":432.7,"high":435.27,"low":428,"close":430.03},{"date":"2016-01-15","open":430.04,"high":430.29,"low":357.3,"close":357.53},{"date":"2016-01-16","open":357.59,"high":391,"low":350.92,"close":388.7},{"date":"2016-01-17","open":388.7,"high":391,"low":372,"close":378.46},{"date":"2016-01-18","open":378.47,"high":386.1,"low":370.1,"close":384.89},{"date":"2016-01-19","open":384.79,"high":385.5,"low":370,"close":375.27},{"date":"2016-01-20","open":375.28,"high":425.1,"low":369,"close":418.54},{"date":"2016-01-21","open":418.89,"high":424.78,"low":403.21,"close":409.38},{"date":"2016-01-22","open":409.02,"high":413.99,"low":373.86,"close":382.9},{"date":"2016-01-23","open":382.93,"high":398.72,"low":382.55,"close":387.5},{"date":"2016-01-24","open":387.5,"high":406.93,"low":387.49,"close":403.05},{"date":"2016-01-25","open":403.04,"high":403.04,"low":386.41,"close":391.4},{"date":"2016-01-26","open":391.4,"high":397,"low":387.78,"close":391.54},{"date":"2016-01-27","open":391.7,"high":397.18,"low":390.7,"close":394.79},{"date":"2016-01-28","open":394.6,"high":395,"low":377.12,"close":379.61},{"date":"2016-01-29","open":379.63,"high":385.05,"low":363.25,"close":378.68},{"date":"2016-01-30","open":378.68,"high":382.04,"low":375,"close":378.46},{"date":"2016-01-31","open":378.46,"high":382.5,"low":365,"close":367.95},{"date":"2016-02-01","open":367.89,"high":379,"low":366.26,"close":371.33},{"date":"2016-02-02","open":371.33,"high":374.41,"low":371.17,"close":372.93},{"date":"2016-02-03","open":372.93,"high":373.01,"low":365.63,"close":368.87},{"date":"2016-02-04","open":368.87,"high":390.63,"low":368.74,"close":387.99},{"date":"2016-02-05","open":387.99,"high":389.36,"low":382.99,"close":384.5},{"date":"2016-02-06","open":384.44,"high":384.54,"low":370.05,"close":375.44},{"date":"2016-02-07","open":375.44,"high":379.81,"low":373.24,"close":377.49},{"date":"2016-02-08","open":377.47,"high":379.35,"low":370.5,"close":371.14},{"date":"2016-02-09","open":371.02,"high":374.93,"low":370.13,"close":372.68},{"date":"2016-02-10","open":372.76,"high":383.34,"low":371.87,"close":378.44},{"date":"2016-02-11","open":378.49,"high":379.5,"low":361.1,"close":378.23},{"date":"2016-02-12","open":378.23,"high":382.05,"low":377.46,"close":382.05},{"date":"2016-02-13","open":382.05,"high":395.59,"low":381.99,"close":390.99},{"date":"2016-02-14","open":391,"high":406.92,"low":391,"close":406.59},{"date":"2016-02-15","open":406.62,"high":409.09,"low":394.03,"close":398.95},{"date":"2016-02-16","open":398.94,"high":407.5,"low":390.2,"close":407.42},{"date":"2016-02-17","open":407.41,"high":420.13,"low":405.69,"close":415.2},{"date":"2016-02-18","open":415.18,"high":423.2,"low":415.01,"close":421.19},{"date":"2016-02-19","open":421.18,"high":422,"low":416,"close":420.72},{"date":"2016-02-20","open":420.72,"high":444.03,"low":420.09,"close":437.46},{"date":"2016-02-21","open":438.04,"high":448.7,"low":426.01,"close":438.56},{"date":"2016-02-22","open":438.56,"high":439,"low":430.95,"close":437.55},{"date":"2016-02-23","open":437.45,"high":440.9,"low":414.16,"close":419.97},{"date":"2016-02-24","open":420.32,"high":425.6,"low":410,"close":423.94},{"date":"2016-02-25","open":423.87,"high":426.44,"low":418.6,"close":423.54},{"date":"2016-02-26","open":423.51,"high":430.85,"low":419.53,"close":430.85},{"date":"2016-02-27","open":430.84,"high":434.97,"low":430.14,"close":433.12},{"date":"2016-02-28","open":433.09,"high":436.07,"low":423,"close":433.73},{"date":"2016-02-29","open":433.73,"high":442,"low":431.13,"close":436.44},{"date":"2016-03-01","open":436.41,"high":437.78,"low":427.5,"close":433.08},{"date":"2016-03-02","open":433.03,"high":435.36,"low":418.36,"close":420.39},{"date":"2016-03-03","open":420.44,"high":422.8,"low":408.63,"close":418.8},{"date":"2016-03-04","open":418.76,"high":422.21,"low":405.5,"close":407.35},{"date":"2016-03-05","open":407.38,"high":408.83,"low":381.09,"close":396.08},{"date":"2016-03-06","open":396.13,"high":409.27,"low":385.01,"close":403.24},{"date":"2016-03-07","open":403.24,"high":418.74,"low":395,"close":412.21},{"date":"2016-03-08","open":412.21,"high":416.33,"low":407.4,"close":411.18},{"date":"2016-03-09","open":411.18,"high":414,"low":408.75,"close":412.8},{"date":"2016-03-10","open":412.64,"high":416.52,"low":410.71,"close":415.98},{"date":"2016-03-11","open":415.98,"high":421,"low":414.97,"close":419.39},{"date":"2016-03-12","open":419.48,"high":421.3,"low":406.52,"close":410.58},{"date":"2016-03-13","open":410.56,"high":416.38,"low":410.01,"close":412.52},{"date":"2016-03-14","open":412.51,"high":415.84,"low":411.61,"close":415.02},{"date":"2016-03-15","open":415.02,"high":416.94,"low":412.48,"close":415.41},{"date":"2016-03-16","open":415.41,"high":416.39,"low":413,"close":416.07},{"date":"2016-03-17","open":416.06,"high":419.75,"low":415.7,"close":418.41},{"date":"2016-03-18","open":418.42,"high":418.66,"low":399.21,"close":409.65},{"date":"2016-03-19","open":409.66,"high":411,"low":404.72,"close":410.2},{"date":"2016-03-20","open":410.09,"high":415.34,"low":409.36,"close":411.27},{"date":"2016-03-21","open":411.25,"high":412.13,"low":406.89,"close":412},{"date":"2016-03-22","open":411.98,"high":417.79,"low":411,"close":416.66},{"date":"2016-03-23","open":416.66,"high":418.99,"low":413.95,"close":417.53},{"date":"2016-03-24","open":417.53,"high":417.72,"low":410,"close":412.95},{"date":"2016-03-25","open":412.86,"high":416.87,"low":411,"close":416.41},{"date":"2016-03-26","open":416.42,"high":417.77,"low":414.37,"close":416.97},{"date":"2016-03-27","open":416.96,"high":426.5,"low":416.35,"close":425.3},{"date":"2016-03-28","open":425.29,"high":425.36,"low":419.63,"close":423},{"date":"2016-03-29","open":422.92,"high":424.62,"low":407.75,"close":416.39},{"date":"2016-03-30","open":416.4,"high":416.41,"low":407.56,"close":412.79},{"date":"2016-03-31","open":412.97,"high":417.6,"low":412.74,"close":416.03},{"date":"2016-04-01","open":416.03,"high":417.68,"low":414.12,"close":417.68},{"date":"2016-04-02","open":417.68,"high":420.5,"low":417.04,"close":419.95},{"date":"2016-04-03","open":419.95,"high":420.8,"low":418.33,"close":420.16},{"date":"2016-04-04","open":420.08,"high":421,"low":417.58,"close":419.47},{"date":"2016-04-05","open":419.48,"high":423.43,"low":418.01,"close":422.36},{"date":"2016-04-06","open":422.4,"high":423,"low":420.61,"close":421.46},{"date":"2016-04-07","open":421.36,"high":422.74,"low":419.41,"close":421.99},{"date":"2016-04-08","open":421.99,"high":424.65,"low":415.71,"close":419.48},{"date":"2016-04-09","open":419.48,"high":419.79,"low":415.51,"close":419.46},{"date":"2016-04-10","open":419.46,"high":423.99,"low":419.46,"close":423.4},{"date":"2016-04-11","open":423.29,"high":424,"low":420.15,"close":423.94},{"date":"2016-04-12","open":423.95,"high":429.77,"low":423.14,"close":427.8},{"date":"2016-04-13","open":427.8,"high":429.44,"low":423.59,"close":425.58},{"date":"2016-04-14","open":425.58,"high":428,"low":424.52,"close":426.32},{"date":"2016-04-15","open":426.35,"high":431.1,"low":425.72,"close":430.93},{"date":"2016-04-16","open":430.82,"high":434.89,"low":429.89,"close":433.39},{"date":"2016-04-17","open":433.69,"high":434.93,"low":429.15,"close":431},{"date":"2016-04-18","open":431.08,"high":434.46,"low":428.44,"close":430.97},{"date":"2016-04-19","open":430.9,"high":438.2,"low":429.22,"close":437.06},{"date":"2016-04-20","open":437.06,"high":444.07,"low":436.17,"close":442.96},{"date":"2016-04-21","open":442.87,"high":453.8,"low":441.99,"close":452.25},{"date":"2016-04-22","open":452.25,"high":452.95,"low":445.07,"close":448.41},{"date":"2016-04-23","open":448.57,"high":455.84,"low":447.03,"close":455.69},{"date":"2016-04-24","open":455.68,"high":465,"low":454.55,"close":464.46},{"date":"2016-04-25","open":464.47,"high":472.38,"low":454.65,"close":466.17},{"date":"2016-04-26","open":466.17,"high":472.11,"low":464.01,"close":470.59},{"date":"2016-04-27","open":470.3,"high":470.79,"low":440.94,"close":445.31},{"date":"2016-04-28","open":445.3,"high":451.88,"low":434.79,"close":451.68},{"date":"2016-04-29","open":451.67,"high":459.44,"low":448.5,"close":458.82},{"date":"2016-04-30","open":458.8,"high":459.33,"low":450.13,"close":454.02},{"date":"2016-05-01","open":454.02,"high":457.07,"low":451.55,"close":456.98},{"date":"2016-05-02","open":456.98,"high":457.63,"low":440.02,"close":446.42},{"date":"2016-05-03","open":446.53,"high":453.29,"low":443.61,"close":452.23},{"date":"2016-05-04","open":452.21,"high":453.23,"low":446.76,"close":448.68},{"date":"2016-05-05","open":448.59,"high":451.56,"low":447,"close":449.98},{"date":"2016-05-06","open":449.99,"high":463.73,"low":448.84,"close":462.31},{"date":"2016-05-07","open":462.31,"high":464,"low":459.55,"close":461.91},{"date":"2016-05-08","open":461.91,"high":465,"low":457.5,"close":462.79},{"date":"2016-05-09","open":462.6,"high":465.9,"low":459.41,"close":464.16},{"date":"2016-05-10","open":464.15,"high":465,"low":448.2,"close":452.78},{"date":"2016-05-11","open":452.77,"high":458.65,"low":452.5,"close":454.37},{"date":"2016-05-12","open":454.56,"high":456.57,"low":449.27,"close":456.48},{"date":"2016-05-13","open":456.48,"high":458.03,"low":453.84,"close":457.98},{"date":"2016-05-14","open":457.97,"high":459.83,"low":456,"close":458.9},{"date":"2016-05-15","open":458.9,"high":463.62,"low":458.49,"close":461.47},{"date":"2016-05-16","open":461.48,"high":461.59,"low":451.48,"close":455.66},{"date":"2016-05-17","open":455.64,"high":457.49,"low":452.2,"close":454.19},{"date":"2016-05-18","open":454.19,"high":457.88,"low":453.6,"close":455.56},{"date":"2016-05-19","open":455.56,"high":456.41,"low":435,"close":438.38},{"date":"2016-05-20","open":437.91,"high":445.85,"low":435.5,"close":445.65},{"date":"2016-05-21","open":445.52,"high":446.99,"low":441.88,"close":446.28},{"date":"2016-05-22","open":446.27,"high":446.45,"low":440.89,"close":442.48},{"date":"2016-05-23","open":442.45,"high":446.3,"low":440.79,"close":445.67},{"date":"2016-05-24","open":445.56,"high":448.5,"low":440.5,"close":446.99},{"date":"2016-05-25","open":446.98,"high":452.42,"low":446.86,"close":451.49},{"date":"2016-05-26","open":451.45,"high":454.99,"low":449,"close":454.97},{"date":"2016-05-27","open":454.97,"high":476.75,"low":454.35,"close":471.27},{"date":"2016-05-28","open":471.21,"high":539.49,"low":470.13,"close":523.25},{"date":"2016-05-29","open":523.35,"high":549.99,"low":492.91,"close":525.22},{"date":"2016-05-30","open":525.22,"high":541,"low":519,"close":532.55},{"date":"2016-05-31","open":532.56,"high":544.9,"low":520.01,"close":531.34},{"date":"2016-06-01","open":531.25,"high":541.5,"low":524.39,"close":534.84},{"date":"2016-06-02","open":534.85,"high":541.2,"low":531.86,"close":537.87},{"date":"2016-06-03","open":538.06,"high":578,"low":535.96,"close":571.25},{"date":"2016-06-04","open":571.09,"high":594.64,"low":564.29,"close":576.31},{"date":"2016-06-05","open":576.31,"high":585,"low":570.22,"close":575.17},{"date":"2016-06-06","open":575.17,"high":588.15,"low":575,"close":586.77},{"date":"2016-06-07","open":586.75,"high":590.95,"low":497.01,"close":579.71},{"date":"2016-06-08","open":579.72,"high":583.99,"low":572.96,"close":583.21},{"date":"2016-06-09","open":583.19,"high":583.48,"low":574,"close":577.46},{"date":"2016-06-10","open":577.47,"high":581,"low":573.5,"close":580.31},{"date":"2016-06-11","open":580.31,"high":610,"low":580.31,"close":609.5},{"date":"2016-06-12","open":609.5,"high":687.71,"low":605,"close":677.86},{"date":"2016-06-13","open":677.45,"high":720,"low":663.55,"close":706.01},{"date":"2016-06-14","open":706.02,"high":706.45,"low":650.02,"close":684.95},{"date":"2016-06-15","open":684.99,"high":699.3,"low":673,"close":698.78},{"date":"2016-06-16","open":698.76,"high":777.68,"low":698.76,"close":769.76},{"date":"2016-06-17","open":769.71,"high":778.5,"low":709.01,"close":752.26},{"date":"2016-06-18","open":752,"high":785.15,"low":734.8,"close":758.99},{"date":"2016-06-19","open":759,"high":771.92,"low":744.77,"close":768.76},{"date":"2016-06-20","open":768.94,"high":768.94,"low":702.42,"close":703.12},{"date":"2016-06-21","open":706.47,"high":718.26,"low":628.6,"close":667.66},{"date":"2016-06-22","open":667.88,"high":679.99,"low":568.11,"close":604.5},{"date":"2016-06-23","open":606.13,"high":637.89,"low":544.13,"close":631.1},{"date":"2016-06-24","open":631.1,"high":700,"low":631.01,"close":669.98},{"date":"2016-06-25","open":669.98,"high":699,"low":650,"close":673.71},{"date":"2016-06-26","open":673.71,"high":675.19,"low":625.01,"close":638.56},{"date":"2016-06-27","open":638.56,"high":659.98,"low":630,"close":657.87},{"date":"2016-06-28","open":657.86,"high":663.53,"low":638,"close":648.43},{"date":"2016-06-29","open":648.43,"high":648.43,"low":630.02,"close":639.42},{"date":"2016-06-30","open":639.41,"high":675,"low":635.14,"close":673.49},{"date":"2016-07-01","open":673.5,"high":688.99,"low":667,"close":678.19},{"date":"2016-07-02","open":678.09,"high":705.21,"low":676.92,"close":704.95},{"date":"2016-07-03","open":705.25,"high":705.25,"low":651,"close":663.55},{"date":"2016-07-04","open":664.09,"high":683.69,"low":653.16,"close":681.98},{"date":"2016-07-05","open":681.98,"high":682.37,"low":662.51,"close":669.87},{"date":"2016-07-06","open":669.75,"high":680.79,"low":665,"close":678.79},{"date":"2016-07-07","open":678.79,"high":683.44,"low":611.94,"close":641.97},{"date":"2016-07-08","open":641.97,"high":667.33,"low":638.04,"close":667.33},{"date":"2016-07-09","open":667.07,"high":667.3,"low":608,"close":657.61},{"date":"2016-07-10","open":657.6,"high":657.61,"low":641,"close":652.44},{"date":"2016-07-11","open":652.43,"high":664.27,"low":648.11,"close":650.97},{"date":"2016-07-12","open":651.25,"high":675.5,"low":648.6,"close":666.56},{"date":"2016-07-13","open":666.25,"high":671.45,"low":654.86,"close":655.34},{"date":"2016-07-14","open":655.3,"high":663.99,"low":640,"close":661.65},{"date":"2016-07-15","open":661.4,"high":669.98,"low":660.68,"close":667.48},{"date":"2016-07-16","open":667.48,"high":669.99,"low":662.01,"close":666.32},{"date":"2016-07-17","open":666.3,"high":680.99,"low":665.95,"close":680},{"date":"2016-07-18","open":680,"high":684.94,"low":670,"close":675.5},{"date":"2016-07-19","open":675.51,"high":676.87,"low":666.17,"close":673.98},{"date":"2016-07-20","open":673.98,"high":674.99,"low":664.6,"close":666.92},{"date":"2016-07-21","open":667.15,"high":668.4,"low":661.19,"close":667.28},{"date":"2016-07-22","open":667.27,"high":669.94,"low":647.59,"close":654.67},{"date":"2016-07-23","open":654.7,"high":662.35,"low":653.92,"close":657.5},{"date":"2016-07-24","open":657.68,"high":666.37,"low":655.01,"close":661},{"date":"2016-07-25","open":660.92,"high":664.13,"low":653.77,"close":657.79},{"date":"2016-07-26","open":657.99,"high":658.99,"low":645,"close":654.06},{"date":"2016-07-27","open":654.06,"high":658.99,"low":646.56,"close":657.35},{"date":"2016-07-28","open":657,"high":659.97,"low":654.1,"close":657.4},{"date":"2016-07-29","open":657.4,"high":659,"low":651,"close":657},{"date":"2016-07-30","open":657.18,"high":658.98,"low":652.95,"close":655.87},{"date":"2016-07-31","open":655.95,"high":657,"low":621.37,"close":626.97},{"date":"2016-08-01","open":626.97,"high":629.34,"low":599,"close":605.2},{"date":"2016-08-02","open":604.87,"high":613.38,"low":483,"close":537.47},{"date":"2016-08-03","open":538.8,"high":576,"low":519.3,"close":573.36},{"date":"2016-08-04","open":573.35,"high":599.95,"low":562.11,"close":587.5},{"date":"2016-08-05","open":587.5,"high":592.87,"low":570.39,"close":583},{"date":"2016-08-06","open":583,"high":591.72,"low":574.5,"close":591.71},{"date":"2016-08-07","open":591.7,"high":598.65,"low":587.2,"close":595.14},{"date":"2016-08-08","open":595.14,"high":595.99,"low":590,"close":591.48},{"date":"2016-08-09","open":591.58,"high":594.04,"low":585.38,"close":586.45},{"date":"2016-08-10","open":586.75,"high":601.09,"low":583.29,"close":594.94},{"date":"2016-08-11","open":594.94,"high":599.99,"low":585.6,"close":587.91},{"date":"2016-08-12","open":587.9,"high":590.09,"low":583.62,"close":587.74},{"date":"2016-08-13","open":587.68,"high":589.5,"low":586,"close":586.45},{"date":"2016-08-14","open":586.45,"high":586.49,"low":565.19,"close":574.99},{"date":"2016-08-15","open":574.97,"high":574.97,"low":561.56,"close":567.79},{"date":"2016-08-16","open":567.85,"high":581.99,"low":566.09,"close":579.02},{"date":"2016-08-17","open":579.02,"high":581.99,"low":569.67,"close":574.45},{"date":"2016-08-18","open":574.45,"high":576.99,"low":573,"close":574.09},{"date":"2016-08-19","open":574.05,"high":576.99,"low":572.68,"close":573.67},{"date":"2016-08-20","open":573.68,"high":583.92,"low":572.38,"close":581.87},{"date":"2016-08-21","open":581.72,"high":583.99,"low":579.34,"close":581.29},{"date":"2016-08-22","open":581.34,"high":586.99,"low":579.22,"close":585.2},{"date":"2016-08-23","open":585.19,"high":586.77,"low":577.47,"close":582.39},{"date":"2016-08-24","open":582.39,"high":582.68,"low":575.29,"close":578.47},{"date":"2016-08-25","open":578.68,"high":579,"low":573.12,"close":575.58},{"date":"2016-08-26","open":575.57,"high":579.86,"low":574.85,"close":579.29},{"date":"2016-08-27","open":579.29,"high":579.45,"low":568.95,"close":570.84},{"date":"2016-08-28","open":570.83,"high":575.41,"low":569.65,"close":575.41},{"date":"2016-08-29","open":575.41,"high":577.73,"low":571.24,"close":573.21},{"date":"2016-08-30","open":573.21,"high":576.83,"low":572.53,"close":574.95},{"date":"2016-08-31","open":574.95,"high":575.15,"low":569.21,"close":572.89},{"date":"2016-09-01","open":572.89,"high":573.31,"low":568.12,"close":573.02},{"date":"2016-09-02","open":572.94,"high":577.97,"low":570,"close":576.21},{"date":"2016-09-03","open":576.41,"high":600.99,"low":574.67,"close":600.91},{"date":"2016-09-04","open":600.93,"high":617.13,"low":597.52,"close":611.92},{"date":"2016-09-05","open":611.94,"high":611.99,"low":601.63,"close":605.69},{"date":"2016-09-06","open":605.93,"high":612.99,"low":605.47,"close":612.99},{"date":"2016-09-07","open":612.99,"high":618.53,"low":609.21,"close":615.21},{"date":"2016-09-08","open":615.22,"high":631.3,"low":613.43,"close":627.97},{"date":"2016-09-09","open":627.97,"high":628.69,"low":618.25,"close":622.07},{"date":"2016-09-10","open":622.07,"high":626.54,"low":620.59,"close":623.74},{"date":"2016-09-11","open":623.58,"high":630.11,"low":591.8,"close":607.94},{"date":"2016-09-12","open":607.94,"high":609.45,"low":603,"close":606.74},{"date":"2016-09-13","open":606.86,"high":609.99,"low":605.16,"close":608.63},{"date":"2016-09-14","open":608.39,"high":611.99,"low":608,"close":608.43},{"date":"2016-09-15","open":608.47,"high":609.49,"low":603.33,"close":605.44},{"date":"2016-09-16","open":605.43,"high":608.1,"low":603.15,"close":607.93},{"date":"2016-09-17","open":607.95,"high":608.99,"low":604,"close":607.92},{"date":"2016-09-18","open":607.92,"high":611.93,"low":607.22,"close":611.4},{"date":"2016-09-19","open":611.4,"high":612.46,"low":607.4,"close":608.6},{"date":"2016-09-20","open":608.6,"high":609.92,"low":605.6,"close":605.6},{"date":"2016-09-21","open":605.6,"high":605.6,"low":592.63,"close":597},{"date":"2016-09-22","open":597,"high":598.54,"low":594.78,"close":596.21},{"date":"2016-09-23","open":595.99,"high":603.3,"low":595.14,"close":602.96},{"date":"2016-09-24","open":602.96,"high":605.94,"low":601.08,"close":603.68},{"date":"2016-09-25","open":603.69,"high":605.99,"low":599.42,"close":601.67},{"date":"2016-09-26","open":601.67,"high":607.99,"low":600.02,"close":607.08},{"date":"2016-09-27","open":607.04,"high":607.54,"low":601.38,"close":605.71},{"date":"2016-09-28","open":605.71,"high":606,"low":603.18,"close":605.04},{"date":"2016-09-29","open":604.96,"high":606.89,"low":603.56,"close":605.99},{"date":"2016-09-30","open":605.99,"high":608.99,"low":605,"close":608.99},{"date":"2016-10-01","open":608.99,"high":617.19,"low":608.98,"close":615.65},{"date":"2016-10-02","open":615.65,"high":615.9,"low":608.66,"close":612.4},{"date":"2016-10-03","open":612.42,"high":615.24,"low":610.7,"close":612.99},{"date":"2016-10-04","open":612.99,"high":613.23,"low":606.93,"close":610.34},{"date":"2016-10-05","open":610.33,"high":614.24,"low":609.22,"close":613.16},{"date":"2016-10-06","open":613.16,"high":613.39,"low":610.3,"close":611.88},{"date":"2016-10-07","open":611.78,"high":618.7,"low":609.89,"close":617.98},{"date":"2016-10-08","open":618.11,"high":620,"low":617.55,"close":619.5},{"date":"2016-10-09","open":619.46,"high":619.59,"low":617,"close":617.42},{"date":"2016-10-10","open":617.43,"high":619.2,"low":615.46,"close":618.72},{"date":"2016-10-11","open":618.72,"high":647.03,"low":618.13,"close":642.12},{"date":"2016-10-12","open":642.3,"high":643.58,"low":631.91,"close":635.79},{"date":"2016-10-13","open":635.9,"high":639.85,"low":632,"close":635.66},{"date":"2016-10-14","open":635.8,"high":639.99,"low":624.08,"close":638.03},{"date":"2016-10-15","open":638.03,"high":639.99,"low":636,"close":638.16},{"date":"2016-10-16","open":638.16,"high":643.91,"low":637.87,"close":641.92},{"date":"2016-10-17","open":642.1,"high":643.47,"low":636.27,"close":639.56},{"date":"2016-10-18","open":639.56,"high":640,"low":632.15,"close":635.11},{"date":"2016-10-19","open":635.12,"high":636.99,"low":625.6,"close":629.79},{"date":"2016-10-20","open":629.79,"high":629.99,"low":626.01,"close":628.05},{"date":"2016-10-21","open":628.19,"high":633.41,"low":627.5,"close":630.83},{"date":"2016-10-22","open":630.67,"high":658,"low":629.32,"close":652.75},{"date":"2016-10-23","open":653.03,"high":655.8,"low":645.33,"close":651.04},{"date":"2016-10-24","open":651.05,"high":652.93,"low":645.81,"close":649.98},{"date":"2016-10-25","open":649.98,"high":657.5,"low":648.99,"close":654.3},{"date":"2016-10-26","open":654.3,"high":678,"low":652.51,"close":674},{"date":"2016-10-27","open":674,"high":692.41,"low":673.54,"close":691.21},{"date":"2016-10-28","open":691.01,"high":691.19,"low":683.2,"close":689.95},{"date":"2016-10-29","open":689.95,"high":725.64,"low":689.39,"close":714.28},{"date":"2016-10-30","open":714.28,"high":714.98,"low":692.04,"close":697.41},{"date":"2016-10-31","open":697.39,"high":709.68,"low":681.01,"close":696.9},{"date":"2016-11-01","open":697.07,"high":737.5,"low":695.74,"close":730.7},{"date":"2016-11-02","open":730.7,"high":744.6,"low":720,"close":744.6},{"date":"2016-11-03","open":744.61,"high":746.16,"low":672.06,"close":690},{"date":"2016-11-04","open":690,"high":708.33,"low":683.8,"close":706.32},{"date":"2016-11-05","open":706.05,"high":707.99,"low":697.72,"close":706.99},{"date":"2016-11-06","open":706.98,"high":719.83,"low":705.86,"close":717.02},{"date":"2016-11-07","open":717.04,"high":717.32,"low":701.35,"close":706.42},{"date":"2016-11-08","open":706.41,"high":716.45,"low":704.16,"close":711.15},{"date":"2016-11-09","open":711.3,"high":747.26,"low":710.05,"close":720.97},{"date":"2016-11-10","open":721,"high":723.61,"low":705.84,"close":712.91},{"date":"2016-11-11","open":713,"high":718.99,"low":712.5,"close":716.9},{"date":"2016-11-12","open":716.56,"high":716.99,"low":702.42,"close":704.53},{"date":"2016-11-13","open":704.63,"high":705.94,"low":685.7,"close":704.01},{"date":"2016-11-14","open":704.01,"high":708.57,"low":695.07,"close":708.32},{"date":"2016-11-15","open":708.4,"high":716.3,"low":673.85,"close":712.29},{"date":"2016-11-16","open":711.92,"high":743.8,"low":710,"close":739.85},{"date":"2016-11-17","open":738.07,"high":750.01,"low":729.01,"close":730.71},{"date":"2016-11-18","open":729.61,"high":751,"low":728.89,"close":748.54},{"date":"2016-11-19","open":748.55,"high":752.3,"low":738,"close":750.77},{"date":"2016-11-20","open":750.77,"high":753.81,"low":715,"close":731.99},{"date":"2016-11-21","open":731.72,"high":738.47,"low":730,"close":736.4},{"date":"2016-11-22","open":736.39,"high":748.77,"low":726.38,"close":746.66},{"date":"2016-11-23","open":746.66,"high":747.12,"low":734,"close":741.52},{"date":"2016-11-24","open":741.51,"high":743.99,"low":727,"close":737.99},{"date":"2016-11-25","open":737.99,"high":739.99,"low":729,"close":739.74},{"date":"2016-11-26","open":739.51,"high":739.98,"low":726,"close":735.7},{"date":"2016-11-27","open":735.69,"high":737.95,"low":728.01,"close":729.24},{"date":"2016-11-28","open":729.24,"high":736.44,"low":729,"close":729.77},{"date":"2016-11-29","open":730.18,"high":734.36,"low":728.2,"close":732.37},{"date":"2016-11-30","open":732.44,"high":745,"low":729.17,"close":742.69},{"date":"2016-12-01","open":742.51,"high":754.9,"low":741.59,"close":754},{"date":"2016-12-02","open":754,"high":780,"low":753.53,"close":769.25},{"date":"2016-12-03","open":769.78,"high":771.92,"low":759,"close":766.98},{"date":"2016-12-04","open":766.86,"high":769.76,"low":762.83,"close":767.99},{"date":"2016-12-05","open":767.94,"high":767.99,"low":748.6,"close":752},{"date":"2016-12-06","open":752.01,"high":761.58,"low":752,"close":759.8},{"date":"2016-12-07","open":759.93,"high":768.9,"low":750.26,"close":764.34},{"date":"2016-12-08","open":764.34,"high":772.82,"low":761.71,"close":767.89},{"date":"2016-12-09","open":767.9,"high":773.22,"low":765.97,"close":773.22},{"date":"2016-12-10","open":773.15,"high":776.99,"low":770,"close":775.87},{"date":"2016-12-11","open":776.05,"high":776.08,"low":765,"close":771.05},{"date":"2016-12-12","open":771.05,"high":782,"low":770.88,"close":778.94},{"date":"2016-12-13","open":779.26,"high":790.34,"low":772.76,"close":776.18},{"date":"2016-12-14","open":776.65,"high":781.8,"low":773.2,"close":777.66},{"date":"2016-12-15","open":777.66,"high":780,"low":775,"close":776.16},{"date":"2016-12-16","open":776.16,"high":785,"low":774.8,"close":780.98},{"date":"2016-12-17","open":780.85,"high":791.97,"low":779.5,"close":788.57},{"date":"2016-12-18","open":788.98,"high":791.96,"low":787.19,"close":790.72},{"date":"2016-12-19","open":790.71,"high":794.99,"low":789,"close":790.81},{"date":"2016-12-20","open":791,"high":799.21,"low":788.58,"close":798.99},{"date":"2016-12-21","open":798.98,"high":834.5,"low":798.88,"close":834.5},{"date":"2016-12-22","open":834.15,"high":875.75,"low":832.38,"close":856.02},{"date":"2016-12-23","open":856.45,"high":918.5,"low":855.45,"close":917.26},{"date":"2016-12-24","open":917.28,"high":918.19,"low":880.1,"close":891.5},{"date":"2016-12-25","open":891.59,"high":897.4,"low":851.11,"close":896.12},{"date":"2016-12-26","open":895.94,"high":908.24,"low":890,"close":902.09},{"date":"2016-12-27","open":902.08,"high":943.36,"low":895,"close":925.2},{"date":"2016-12-28","open":925.28,"high":983.46,"low":923.95,"close":982.17},{"date":"2016-12-29","open":982.25,"high":988.88,"low":950.5,"close":970.72},{"date":"2016-12-30","open":970.51,"high":970.51,"low":930.3,"close":960.81},{"date":"2016-12-31","open":961.52,"high":973.37,"low":949,"close":973.37},{"date":"2017-01-01","open":973.37,"high":1000,"low":964.37,"close":992.95},{"date":"2017-01-02","open":992.96,"high":1034.39,"low":990.52,"close":1011.45},{"date":"2017-01-03","open":1011.52,"high":1036.99,"low":1006.71,"close":1020.67},{"date":"2017-01-04","open":1020.69,"high":1147,"low":1018,"close":1130.3},{"date":"2017-01-05","open":1131.1,"high":1175,"low":880,"close":1007},{"date":"2017-01-06","open":1007,"high":1032.5,"low":875.01,"close":895.71},{"date":"2017-01-07","open":895.78,"high":910,"low":802.07,"close":909},{"date":"2017-01-08","open":908.99,"high":953.8,"low":899.16,"close":923.33},{"date":"2017-01-09","open":922.04,"high":923.58,"low":886.42,"close":902.66},{"date":"2017-01-10","open":902.66,"high":915.1,"low":899.01,"close":907},{"date":"2017-01-11","open":906.81,"high":923.98,"low":765,"close":795.77},{"date":"2017-01-12","open":795.8,"high":840,"low":734.64,"close":812.25},{"date":"2017-01-13","open":812.25,"high":835.01,"low":782.85,"close":831.42},{"date":"2017-01-14","open":831.42,"high":847.52,"low":822.34,"close":828},{"date":"2017-01-15","open":828,"high":835,"low":819,"close":833.31},{"date":"2017-01-16","open":833.43,"high":840,"low":826.03,"close":834.41},{"date":"2017-01-17","open":834.4,"high":909,"low":830.1,"close":906},{"date":"2017-01-18","open":906.09,"high":916.7,"low":850,"close":887.99},{"date":"2017-01-19","open":887.98,"high":907,"low":883.08,"close":902.92},{"date":"2017-01-20","open":902.92,"high":904.58,"low":890,"close":894.31},{"date":"2017-01-21","open":894.31,"high":930,"low":891.28,"close":925.06},{"date":"2017-01-22","open":925.06,"high":946.24,"low":902,"close":931.22},{"date":"2017-01-23","open":929.45,"high":930,"low":910.63,"close":910.7},{"date":"2017-01-24","open":911.78,"high":923,"low":880,"close":887},{"date":"2017-01-25","open":887,"high":903.98,"low":886.99,"close":896.01},{"date":"2017-01-26","open":896.75,"high":921.95,"low":896,"close":917.02},{"date":"2017-01-27","open":917.02,"high":924.47,"low":911,"close":922.63},{"date":"2017-01-28","open":922.98,"high":925.5,"low":921.81,"close":924.98},{"date":"2017-01-29","open":924.69,"high":927.47,"low":915,"close":916.54},{"date":"2017-01-30","open":916.56,"high":923.95,"low":914.69,"close":923.23},{"date":"2017-01-31","open":923.26,"high":972.3,"low":922.94,"close":970.01},{"date":"2017-02-01","open":970.01,"high":992.39,"low":964.22,"close":992.39},{"date":"2017-02-02","open":992.75,"high":1010,"low":978.74,"close":1008.38},{"date":"2017-02-03","open":1008.44,"high":1024.5,"low":994.34,"close":1018.01},{"date":"2017-02-04","open":1018.48,"high":1044.12,"low":1001.8,"close":1035.54},{"date":"2017-02-05","open":1035.54,"high":1036.3,"low":1003.02,"close":1016.32},{"date":"2017-02-06","open":1016.32,"high":1027.7,"low":1014.64,"close":1022.58},{"date":"2017-02-07","open":1022.64,"high":1058.26,"low":1021.75,"close":1053.95},{"date":"2017-02-08","open":1053.95,"high":1069.95,"low":1016.49,"close":1056.7},{"date":"2017-02-09","open":1057.22,"high":1079,"low":925,"close":994.24},{"date":"2017-02-10","open":993.58,"high":1008,"low":961,"close":1001.98},{"date":"2017-02-11","open":1001.88,"high":1023.89,"low":995.49,"close":1018.65},{"date":"2017-02-12","open":1018.63,"high":1018.88,"low":1008,"close":1010},{"date":"2017-02-13","open":1009.99,"high":1021.5,"low":985.68,"close":1002.82},{"date":"2017-02-14","open":1002.88,"high":1018.97,"low":992.27,"close":1013.92},{"date":"2017-02-15","open":1013.92,"high":1016,"low":1007.66,"close":1014.53},{"date":"2017-02-16","open":1014.58,"high":1041.88,"low":1013.54,"close":1038.94},{"date":"2017-02-17","open":1038.95,"high":1064.6,"low":1036.29,"close":1057.3},{"date":"2017-02-18","open":1057.29,"high":1073.8,"low":1055.6,"close":1062.15},{"date":"2017-02-19","open":1062.15,"high":1067.78,"low":1051.26,"close":1059.88},{"date":"2017-02-20","open":1059.89,"high":1095,"low":1051.36,"close":1089.82},{"date":"2017-02-21","open":1089.98,"high":1132.95,"low":1081.95,"close":1128.31},{"date":"2017-02-22","open":1129.68,"high":1140,"low":1104.9,"close":1128.72},{"date":"2017-02-23","open":1129.88,"high":1197,"low":1128.22,"close":1186.9},{"date":"2017-02-24","open":1185.81,"high":1221.93,"low":1103.32,"close":1186.91},{"date":"2017-02-25","open":1186.91,"high":1189.49,"low":1110,"close":1158},{"date":"2017-02-26","open":1157.98,"high":1187.33,"low":1130.88,"close":1184.91},{"date":"2017-02-27","open":1184.91,"high":1198.99,"low":1176,"close":1195.81},{"date":"2017-02-28","open":1195.85,"high":1214.94,"low":1179.64,"close":1195.08},{"date":"2017-03-01","open":1192.72,"high":1230,"low":1085.71,"close":1230},{"date":"2017-03-02","open":1230,"high":1298.61,"low":1220,"close":1269.17},{"date":"2017-03-03","open":1269.17,"high":1294.99,"low":1255.61,"close":1292.86},{"date":"2017-03-04","open":1293.06,"high":1294.48,"low":1226.41,"close":1273.97},{"date":"2017-03-05","open":1273.94,"high":1278.99,"low":1247.11,"close":1278.97},{"date":"2017-03-06","open":1278.63,"high":1288,"low":1268.78,"close":1284.99},{"date":"2017-03-07","open":1284.99,"high":1288,"low":1050,"close":1237.36},{"date":"2017-03-08","open":1237.32,"high":1246,"low":1128,"close":1150.22},{"date":"2017-03-09","open":1150.22,"high":1214.95,"low":1131.11,"close":1197.3},{"date":"2017-03-10","open":1197.3,"high":1360,"low":956.85,"close":1109.02},{"date":"2017-03-11","open":1111.92,"high":1219,"low":1107,"close":1188.08},{"date":"2017-03-12","open":1188.11,"high":1244,"low":1150,"close":1235.57},{"date":"2017-03-13","open":1235.27,"high":1249,"low":1207.98,"close":1245.49},{"date":"2017-03-14","open":1245.5,"high":1262,"low":1213.55,"close":1247.82},{"date":"2017-03-15","open":1247.43,"high":1264.55,"low":1240,"close":1263.01},{"date":"2017-03-16","open":1263.55,"high":1277.27,"low":1117.77,"close":1175.11},{"date":"2017-03-17","open":1175.11,"high":1175.11,"low":1065.74,"close":1069.57},{"date":"2017-03-18","open":1068.78,"high":1096,"low":919.44,"close":970},{"date":"2017-03-19","open":970,"high":1062.92,"low":961.59,"close":1019.49},{"date":"2017-03-20","open":1019.1,"high":1051.97,"low":1011,"close":1044.97},{"date":"2017-03-21","open":1046.76,"high":1120,"low":1042.68,"close":1114.42},{"date":"2017-03-22","open":1114.42,"high":1114.96,"low":985.17,"close":1034.57},{"date":"2017-03-23","open":1038.01,"high":1057.41,"low":1013,"close":1025.14},{"date":"2017-03-24","open":1025.13,"high":1030.3,"low":920.1,"close":934.87},{"date":"2017-03-25","open":933.94,"high":973.99,"low":890.05,"close":963.89},{"date":"2017-03-26","open":963.72,"high":1005,"low":943.9,"close":973.08},{"date":"2017-03-27","open":974.24,"high":1045.9,"low":961.1,"close":1042.08},{"date":"2017-03-28","open":1042.28,"high":1069.39,"low":1016.25,"close":1045.39},{"date":"2017-03-29","open":1045.54,"high":1058.16,"low":1005.77,"close":1043.27},{"date":"2017-03-30","open":1043.09,"high":1052.94,"low":1022,"close":1042.34},{"date":"2017-03-31","open":1042.33,"high":1094.49,"low":1038.11,"close":1088.99},{"date":"2017-04-01","open":1088.99,"high":1110.95,"low":1071.45,"close":1092},{"date":"2017-04-02","open":1092,"high":1119,"low":1080,"close":1113.99},{"date":"2017-04-03","open":1113.23,"high":1168.72,"low":1112.24,"close":1152.44},{"date":"2017-04-04","open":1152.09,"high":1164.14,"low":1124.98,"close":1143.99},{"date":"2017-04-05","open":1143.98,"high":1144.99,"low":1114.9,"close":1132.99},{"date":"2017-04-06","open":1132.99,"high":1206.97,"low":1132.98,"close":1192.3},{"date":"2017-04-07","open":1192.29,"high":1203,"low":1175.26,"close":1193.99},{"date":"2017-04-08","open":1194,"high":1198,"low":1170,"close":1184.5},{"date":"2017-04-09","open":1184.5,"high":1221,"low":1175.8,"close":1210.97},{"date":"2017-04-10","open":1210.99,"high":1219.78,"low":1201,"close":1210},{"date":"2017-04-11","open":1210,"high":1234,"low":1200,"close":1223.99},{"date":"2017-04-12","open":1224,"high":1227.86,"low":1209.61,"close":1214.17},{"date":"2017-04-13","open":1214.68,"high":1219.49,"low":1148.98,"close":1177.05},{"date":"2017-04-14","open":1177.05,"high":1196.92,"low":1170.14,"close":1173.74},{"date":"2017-04-15","open":1173.13,"high":1190.99,"low":900,"close":1178.85},{"date":"2017-04-16","open":1178.84,"high":1189.93,"low":1171.7,"close":1177.99},{"date":"2017-04-17","open":1177.63,"high":1197.6,"low":1170.85,"close":1189.91},{"date":"2017-04-18","open":1190.95,"high":1206.65,"low":1189.76,"close":1201.94},{"date":"2017-04-19","open":1201.88,"high":1215.32,"low":1191.09,"close":1214.21},{"date":"2017-04-20","open":1214.22,"high":1240.6,"low":1212.01,"close":1236.15},{"date":"2017-04-21","open":1236.15,"high":1258.77,"low":1236.15,"close":1249.99},{"date":"2017-04-22","open":1249.98,"high":1253,"low":1221.51,"close":1247},{"date":"2017-04-23","open":1246.79,"high":1254,"low":1236.2,"close":1251.98},{"date":"2017-04-24","open":1251.91,"high":1261.16,"low":1246.31,"close":1257.29},{"date":"2017-04-25","open":1256.65,"high":1287,"low":1256.16,"close":1281.16},{"date":"2017-04-26","open":1281.18,"high":1320,"low":1279.5,"close":1298.44},{"date":"2017-04-27","open":1297.56,"high":1360,"low":1295.39,"close":1349.26},{"date":"2017-04-28","open":1349.77,"high":1381.01,"low":1300.2,"close":1353.34},{"date":"2017-04-29","open":1352.96,"high":1369.5,"low":1335.64,"close":1365.43},{"date":"2017-04-30","open":1364.98,"high":1394.51,"low":1334.02,"close":1384.55},{"date":"2017-05-01","open":1384.55,"high":1466.69,"low":1370.98,"close":1436.5},{"date":"2017-05-02","open":1436.5,"high":1492.93,"low":1426.51,"close":1471.99},{"date":"2017-05-03","open":1471.79,"high":1533,"low":1453.68,"close":1533},{"date":"2017-05-04","open":1533,"high":1665,"low":1482.06,"close":1563.39},{"date":"2017-05-05","open":1561.47,"high":1630,"low":1535.11,"close":1551.3},{"date":"2017-05-06","open":1551.3,"high":1598.89,"low":1551.3,"close":1585.39},{"date":"2017-05-07","open":1585.49,"high":1618.31,"low":1563.87,"close":1609.57},{"date":"2017-05-08","open":1611.1,"high":1713,"low":1608,"close":1713},{"date":"2017-05-09","open":1712.99,"high":1794.7,"low":1630,"close":1720.43},{"date":"2017-05-10","open":1720.24,"high":1799.99,"low":1691.3,"close":1794.99},{"date":"2017-05-11","open":1794.95,"high":1889,"low":1770.95,"close":1837.93},{"date":"2017-05-12","open":1837.98,"high":1838,"low":1651.01,"close":1695.61},{"date":"2017-05-13","open":1695.56,"high":1792.96,"low":1610,"close":1792.73},{"date":"2017-05-14","open":1791.7,"high":1829,"low":1763.33,"close":1799.99},{"date":"2017-05-15","open":1799.98,"high":1802.99,"low":1702.42,"close":1747.81},{"date":"2017-05-16","open":1747.81,"high":1777.76,"low":1690.14,"close":1777.48},{"date":"2017-05-17","open":1777.49,"high":1840,"low":1745.05,"close":1813.23},{"date":"2017-05-18","open":1813.23,"high":1900,"low":1800,"close":1899.16},{"date":"2017-05-19","open":1899.47,"high":1980,"low":1890.73,"close":1976.23},{"date":"2017-05-20","open":1976.22,"high":2059,"low":1970.04,"close":2058.91},{"date":"2017-05-21","open":2058.89,"high":2102.68,"low":1988.6,"close":2057},{"date":"2017-05-22","open":2056.99,"high":2298,"low":1975,"close":2123.29},{"date":"2017-05-23","open":2123.29,"high":2283,"low":2100.86,"close":2272.75},{"date":"2017-05-24","open":2272.74,"high":2474.69,"low":2266.51,"close":2432.97},{"date":"2017-05-25","open":2432.96,"high":2806,"low":2253.15,"close":2355},{"date":"2017-05-26","open":2362.17,"high":2683.18,"low":2052.01,"close":2272.7},{"date":"2017-05-27","open":2276.46,"high":2353.35,"low":1913.19,"close":2099.99},{"date":"2017-05-28","open":2099.99,"high":2342.99,"low":2099.86,"close":2232.78},{"date":"2017-05-29","open":2237,"high":2357.86,"low":2141.12,"close":2279.48},{"date":"2017-05-30","open":2279.18,"high":2336.88,"low":2112.31,"close":2191.58},{"date":"2017-05-31","open":2191.6,"high":2338.91,"low":2173.8,"close":2303.29},{"date":"2017-06-01","open":2303.61,"high":2488,"low":2302,"close":2419.99},{"date":"2017-06-02","open":2419.98,"high":2478.99,"low":2379.44,"close":2478.99},{"date":"2017-06-03","open":2478.99,"high":2599,"low":2448,"close":2548.05},{"date":"2017-06-04","open":2548.3,"high":2556.1,"low":2469.98,"close":2521.36},{"date":"2017-06-05","open":2521.43,"high":2698,"low":2517.02,"close":2698},{"date":"2017-06-06","open":2698,"high":2938.55,"low":2674.69,"close":2871.29},{"date":"2017-06-07","open":2871.29,"high":2885,"low":2598.7,"close":2685.64},{"date":"2017-06-08","open":2690.02,"high":2808.78,"low":2611.41,"close":2799.73},{"date":"2017-06-09","open":2799.76,"high":2861.58,"low":2786.2,"close":2811.39},{"date":"2017-06-10","open":2811.37,"high":2942.04,"low":2801.25,"close":2931.15},{"date":"2017-06-11","open":2931.16,"high":2998.99,"low":2881,"close":2998.98},{"date":"2017-06-12","open":2998.98,"high":2999.99,"low":2463.89,"close":2655.71},{"date":"2017-06-13","open":2654.36,"high":2798.99,"low":2649.47,"close":2709.01},{"date":"2017-06-14","open":2709.02,"high":2827,"low":2330,"close":2432.21},{"date":"2017-06-15","open":2432.21,"high":2525,"low":2050,"close":2409.98},{"date":"2017-06-16","open":2409.98,"high":2524.65,"low":2287.84,"close":2480.43},{"date":"2017-06-17","open":2480.44,"high":2679.24,"low":2413.96,"close":2634.94},{"date":"2017-06-18","open":2634.94,"high":2670,"low":2455.01,"close":2515.25},{"date":"2017-06-19","open":2515.25,"high":2597,"low":2481.92,"close":2596.98},{"date":"2017-06-20","open":2596.99,"high":2776.95,"low":2585.42,"close":2725.08},{"date":"2017-06-21","open":2725.11,"high":2781.59,"low":2559.51,"close":2643.35},{"date":"2017-06-22","open":2643.33,"high":2724.69,"low":2598,"close":2679.99},{"date":"2017-06-23","open":2679.93,"high":2743,"low":2665,"close":2690.76},{"date":"2017-06-24","open":2690.76,"high":2718.37,"low":2503.05,"close":2574.84},{"date":"2017-06-25","open":2574.86,"high":2625,"low":2430.05,"close":2505.61},{"date":"2017-06-26","open":2505.61,"high":2563.9,"low":2258.34,"close":2407.91},{"date":"2017-06-27","open":2407.91,"high":2575.75,"low":2264,"close":2575.75},{"date":"2017-06-28","open":2573.22,"high":2605,"low":2457,"close":2553.12},{"date":"2017-06-29","open":2553.13,"high":2591.98,"low":2506.1,"close":2530},{"date":"2017-06-30","open":2531.16,"high":2554.01,"low":2446.2,"close":2455.19},{"date":"2017-07-01","open":2455.19,"high":2515,"low":2400,"close":2423.63},{"date":"2017-07-02","open":2424.08,"high":2545,"low":2385,"close":2516.66},{"date":"2017-07-03","open":2515.37,"high":2584.78,"low":2479.75,"close":2542.41},{"date":"2017-07-04","open":2542.41,"high":2636.1,"low":2542.18,"close":2602},{"date":"2017-07-05","open":2602,"high":2630.24,"low":2551.06,"close":2616.96},{"date":"2017-07-06","open":2616.96,"high":2623.54,"low":2580.69,"close":2604.84},{"date":"2017-07-07","open":2604.89,"high":2607.61,"low":2472,"close":2501.15},{"date":"2017-07-08","open":2501.15,"high":2563.5,"low":2471.22,"close":2561.11},{"date":"2017-07-09","open":2560.84,"high":2579.84,"low":2500,"close":2508.99},{"date":"2017-07-10","open":2508,"high":2523,"low":2250,"close":2331.05},{"date":"2017-07-11","open":2330.93,"high":2410,"low":2265,"close":2310.01},{"date":"2017-07-12","open":2309.62,"high":2415,"low":2250,"close":2383.42},{"date":"2017-07-13","open":2384.35,"high":2416.79,"low":2308.14,"close":2340},{"date":"2017-07-14","open":2340,"high":2349.28,"low":2150,"close":2217.24},{"date":"2017-07-15","open":2217.02,"high":2224.82,"low":1964.31,"close":1964.31},{"date":"2017-07-16","open":1964.33,"high":2043.94,"low":1758.2,"close":1911.78},{"date":"2017-07-17","open":1911.79,"high":2238.07,"low":1909.58,"close":2235.19},{"date":"2017-07-18","open":2235.14,"high":2393.43,"low":2134.37,"close":2308.15},{"date":"2017-07-19","open":2307.48,"high":2396,"low":2216,"close":2258.99},{"date":"2017-07-20","open":2258.99,"high":2957,"low":2258.99,"close":2873.48},{"date":"2017-07-21","open":2873.45,"high":2880,"low":2608.27,"close":2657.45},{"date":"2017-07-22","open":2661.05,"high":2869.88,"low":2646.95,"close":2825.27},{"date":"2017-07-23","open":2825.27,"high":2848,"low":2691,"close":2754.28},{"date":"2017-07-24","open":2755.19,"high":2799.2,"low":2726.8,"close":2762.26},{"date":"2017-07-25","open":2761.68,"high":2782.44,"low":2449.69,"close":2564},{"date":"2017-07-26","open":2564,"high":2614,"low":2403,"close":2525.99},{"date":"2017-07-27","open":2525.98,"high":2686.2,"low":2514.1,"close":2664.99},{"date":"2017-07-28","open":2664.99,"high":2825.11,"low":2655.55,"close":2786.07},{"date":"2017-07-29","open":2786.07,"high":2790.99,"low":2656,"close":2700.21},{"date":"2017-07-30","open":2700.2,"high":2739.98,"low":2500,"close":2723.99},{"date":"2017-07-31","open":2723.99,"high":2900,"low":2700,"close":2856.88},{"date":"2017-08-01","open":2856.89,"high":2925,"low":2676.01,"close":2732.59},{"date":"2017-08-02","open":2731.6,"high":2758.06,"low":2650,"close":2699.9},{"date":"2017-08-03","open":2699.9,"high":2799,"low":2699.89,"close":2787.02},{"date":"2017-08-04","open":2787.05,"high":2877.79,"low":2760,"close":2857.34},{"date":"2017-08-05","open":2857.34,"high":3335,"low":2857.34,"close":3243.49},{"date":"2017-08-06","open":3243.5,"high":3278.42,"low":3150,"close":3222.22},{"date":"2017-08-07","open":3222.22,"high":3416,"low":3190,"close":3398.23},{"date":"2017-08-08","open":3398.23,"high":3489,"low":3349.91,"close":3422.43},{"date":"2017-08-09","open":3423.28,"high":3428.29,"low":3232.62,"close":3342.8},{"date":"2017-08-10","open":3342.8,"high":3448,"low":3317,"close":3444.98},{"date":"2017-08-11","open":3444.98,"high":3725,"low":3416.86,"close":3656.15},{"date":"2017-08-12","open":3656.14,"high":3974,"low":3622.87,"close":3874},{"date":"2017-08-13","open":3874,"high":4200,"low":3850,"close":4060.47},{"date":"2017-08-14","open":4060.47,"high":4328,"low":3985.01,"close":4320.6},{"date":"2017-08-15","open":4320.53,"high":4434.42,"low":3807.14,"close":4159.93},{"date":"2017-08-16","open":4159.93,"high":4385.5,"low":3928.82,"close":4370.01},{"date":"2017-08-17","open":4370.01,"high":4469,"low":4180,"close":4280.01},{"date":"2017-08-18","open":4280.01,"high":4350,"low":3960.47,"close":4101.72},{"date":"2017-08-19","open":4101.72,"high":4186.1,"low":4000,"close":4157.41},{"date":"2017-08-20","open":4157.41,"high":4190.21,"low":4044.52,"close":4050.99},{"date":"2017-08-21","open":4050.99,"high":4089.99,"low":3950.88,"close":4002},{"date":"2017-08-22","open":4002,"high":4145,"low":3583.46,"close":4092},{"date":"2017-08-23","open":4092,"high":4247.88,"low":4058.26,"close":4143.49},{"date":"2017-08-24","open":4142.5,"high":4349.99,"low":4112.76,"close":4312.03},{"date":"2017-08-25","open":4312.03,"high":4453.9,"low":4284.01,"close":4360},{"date":"2017-08-26","open":4360,"high":4374.39,"low":4260.01,"close":4344.32},{"date":"2017-08-27","open":4344.32,"high":4392,"low":4309.87,"close":4340.11},{"date":"2017-08-28","open":4343.5,"high":4396,"low":4200,"close":4384.99},{"date":"2017-08-29","open":4384.99,"high":4656.83,"low":4350,"close":4599},{"date":"2017-08-30","open":4599.01,"high":4635.21,"low":4500.55,"close":4581.98},{"date":"2017-08-31","open":4581.98,"high":4769.03,"low":4580.84,"close":4743.94},{"date":"2017-09-01","open":4743.94,"high":4948,"low":4706,"close":4947.99},{"date":"2017-09-02","open":4948,"high":4980,"low":4500,"close":4649.99},{"date":"2017-09-03","open":4642.39,"high":4749.99,"low":4524,"close":4626.05},{"date":"2017-09-04","open":4626.05,"high":4628.05,"low":4234.16,"close":4498.25},{"date":"2017-09-05","open":4498.46,"high":4514.95,"low":4242.38,"close":4432.51},{"date":"2017-09-06","open":4432.51,"high":4692,"low":4431,"close":4616.18},{"date":"2017-09-07","open":4616.18,"high":4665.44,"low":4475.01,"close":4624.18},{"date":"2017-09-08","open":4624.18,"high":4679.99,"low":4140,"close":4350},{"date":"2017-09-09","open":4350,"high":4449.95,"low":4180,"close":4334.36},{"date":"2017-09-10","open":4334.36,"high":4349.99,"low":4139,"close":4251.36},{"date":"2017-09-11","open":4251.36,"high":4365,"low":4111.14,"close":4210.72},{"date":"2017-09-12","open":4210.72,"high":4375.37,"low":4080,"close":4164.52},{"date":"2017-09-13","open":4164.52,"high":4174.53,"low":3726,"close":3855.32},{"date":"2017-09-14","open":3855.61,"high":3923,"low":3230.05,"close":3250.4},{"date":"2017-09-15","open":3249.99,"high":3894.48,"low":2975.01,"close":3740.02},{"date":"2017-09-16","open":3740.02,"high":4042.98,"low":3600,"close":3726.51},{"date":"2017-09-17","open":3726.51,"high":3841,"low":3475.64,"close":3719.97},{"date":"2017-09-18","open":3719.98,"high":4130,"low":3717.56,"close":4100},{"date":"2017-09-19","open":4100,"high":4125.22,"low":3850.44,"close":3910.11},{"date":"2017-09-20","open":3910.11,"high":4044,"low":3850.01,"close":3872.06},{"date":"2017-09-21","open":3872.07,"high":3903.57,"low":3571,"close":3617.47},{"date":"2017-09-22","open":3617.47,"high":3767.77,"low":3509.79,"close":3619.01},{"date":"2017-09-23","open":3619.01,"high":3818.89,"low":3580,"close":3787.33},{"date":"2017-09-24","open":3787.33,"high":3789.36,"low":3630.01,"close":3669.01},{"date":"2017-09-25","open":3669.01,"high":3969.37,"low":3669.01,"close":3919.78},{"date":"2017-09-26","open":3919.98,"high":3960,"low":3854.29,"close":3885.09},{"date":"2017-09-27","open":3885.09,"high":4228.39,"low":3880.36,"close":4200},{"date":"2017-09-28","open":4200,"high":4269.95,"low":4122,"close":4189.42},{"date":"2017-09-29","open":4189.42,"high":4212.99,"low":4015.17,"close":4156.99},{"date":"2017-09-30","open":4156.99,"high":4356.28,"low":4143.52,"close":4339},{"date":"2017-10-01","open":4339.01,"high":4396.99,"low":4256.92,"close":4394.81},{"date":"2017-10-02","open":4394.81,"high":4470,"low":4354.23,"close":4392.71},{"date":"2017-10-03","open":4392.71,"high":4419.95,"low":4240,"close":4307.99},{"date":"2017-10-04","open":4307.99,"high":4344,"low":4175.3,"close":4214.84},{"date":"2017-10-05","open":4214.84,"high":4365.21,"low":4150.01,"close":4320.04},{"date":"2017-10-06","open":4320.02,"high":4407,"low":4299.99,"close":4362.99},{"date":"2017-10-07","open":4363,"high":4449.42,"low":4320,"close":4425},{"date":"2017-10-08","open":4425,"high":4612,"low":4420.01,"close":4603.49},{"date":"2017-10-09","open":4603.5,"high":4875.39,"low":4561,"close":4769.55},{"date":"2017-10-10","open":4769.55,"high":4925.65,"low":4701.53,"close":4750},{"date":"2017-10-11","open":4750,"high":4869.97,"low":4720.21,"close":4814.99},{"date":"2017-10-12","open":4814.99,"high":5440.92,"low":4809.59,"close":5440},{"date":"2017-10-13","open":5440,"high":5867,"low":5390,"close":5624.8},{"date":"2017-10-14","open":5624.87,"high":5839.8,"low":5567.86,"close":5819.13},{"date":"2017-10-15","open":5819.13,"high":5849.83,"low":5455.5,"close":5693.7},{"date":"2017-10-16","open":5693.7,"high":5785.3,"low":5575.55,"close":5754.9},{"date":"2017-10-17","open":5754.9,"high":5769.99,"low":5525,"close":5594},{"date":"2017-10-18","open":5593.97,"high":5600,"low":5102,"close":5574.44},{"date":"2017-10-19","open":5574.02,"high":5750,"low":5529.44,"close":5704.01},{"date":"2017-10-20","open":5704,"high":6063.99,"low":5630,"close":5989.1},{"date":"2017-10-21","open":5989.1,"high":6189.1,"low":5868.26,"close":6024.86},{"date":"2017-10-22","open":6024.85,"high":6082.3,"low":5755.95,"close":6005.05},{"date":"2017-10-23","open":6000.01,"high":6057.02,"low":5650.98,"close":5905.99},{"date":"2017-10-24","open":5906,"high":5906,"low":5462.19,"close":5525.43},{"date":"2017-10-25","open":5525.43,"high":5765,"low":5376.71,"close":5739.97},{"date":"2017-10-26","open":5739.97,"high":6000,"low":5701,"close":5891.61},{"date":"2017-10-27","open":5891.61,"high":5998,"low":5708.8,"close":5780},{"date":"2017-10-28","open":5780,"high":5894,"low":5715,"close":5752.01},{"date":"2017-10-29","open":5752.01,"high":6298.99,"low":5728,"close":6140.01},{"date":"2017-10-30","open":6140.01,"high":6200,"low":6028,"close":6124.16},{"date":"2017-10-31","open":6124.16,"high":6472.13,"low":6095.96,"close":6445.01},{"date":"2017-11-01","open":6445.01,"high":6784,"low":6363.59,"close":6783.69},{"date":"2017-11-02","open":6783.69,"high":7445,"low":6759,"close":7039.98},{"date":"2017-11-03","open":7039.99,"high":7449.99,"low":6955.89,"close":7170.01},{"date":"2017-11-04","open":7170.01,"high":7498,"low":7011.1,"close":7412.55},{"date":"2017-11-05","open":7412.35,"high":7630,"low":7310,"close":7392},{"date":"2017-11-06","open":7391.95,"high":7432.49,"low":6900.73,"close":6969.76},{"date":"2017-11-07","open":6969.76,"high":7232.84,"low":6968.49,"close":7126.63},{"date":"2017-11-08","open":7128.99,"high":7898,"low":7031.66,"close":7467.96},{"date":"2017-11-09","open":7467.97,"high":7470.01,"low":7079,"close":7156},{"date":"2017-11-10","open":7156,"high":7350,"low":6426,"close":6577.62},{"date":"2017-11-11","open":6577.63,"high":6894.99,"low":6201.01,"close":6346.7},{"date":"2017-11-12","open":6346.64,"high":6486,"low":5511.11,"close":5886.35},{"date":"2017-11-13","open":5886.35,"high":6841.45,"low":5850,"close":6535.87},{"date":"2017-11-14","open":6535.87,"high":6748,"low":6450,"close":6605},{"date":"2017-11-15","open":6605,"high":7349,"low":6605,"close":7294},{"date":"2017-11-16","open":7294,"high":7985.37,"low":7130,"close":7838.53},{"date":"2017-11-17","open":7838.54,"high":7988.5,"low":7536,"close":7714.71},{"date":"2017-11-18","open":7714.7,"high":7847.98,"low":7502,"close":7777.01},{"date":"2017-11-19","open":7777.01,"high":8098.62,"low":7700,"close":8031.82},{"date":"2017-11-20","open":8031.83,"high":8293.25,"low":7969,"close":8256.01},{"date":"2017-11-21","open":8256.01,"high":8375,"low":7802.99,"close":8109},{"date":"2017-11-22","open":8109,"high":8298.98,"low":8103.13,"close":8250},{"date":"2017-11-23","open":8250,"high":8274.98,"low":8031.16,"close":8031.16},{"date":"2017-11-24","open":8031.16,"high":8324,"low":7900,"close":8215.01},{"date":"2017-11-25","open":8215.01,"high":8795.5,"low":8203.98,"close":8795.5},{"date":"2017-11-26","open":8795.5,"high":9596,"low":8795.5,"close":9401.11},{"date":"2017-11-27","open":9401.11,"high":9795,"low":9401,"close":9768.71},{"date":"2017-11-28","open":9768.71,"high":9989.95,"low":9705.99,"close":9949},{"date":"2017-11-29","open":9949,"high":11485,"low":8595.55,"close":9935.98},{"date":"2017-11-30","open":9920.81,"high":10850,"low":9135.6,"close":9903},{"date":"2017-12-01","open":9903.01,"high":10937,"low":9517,"close":10869.84},{"date":"2017-12-02","open":10869.85,"high":11100,"low":10701,"close":10930.24},{"date":"2017-12-03","open":10930.24,"high":11891,"low":10601,"close":11290},{"date":"2017-12-04","open":11290,"high":11650,"low":10950,"close":11643.98},{"date":"2017-12-05","open":11643.99,"high":11875,"low":11532,"close":11718.35},{"date":"2017-12-06","open":11718.34,"high":14425,"low":11717.5,"close":14090},{"date":"2017-12-07","open":14090,"high":19697,"low":13500,"close":17390.01},{"date":"2017-12-08","open":17390.01,"high":17777.69,"low":13788.99,"close":16367.03},{"date":"2017-12-09","open":16367.03,"high":16499,"low":13550,"close":15309.98},{"date":"2017-12-10","open":15309.99,"high":16300,"low":13501,"close":15290.01},{"date":"2017-12-11","open":15290.01,"high":17493,"low":15200,"close":16885.76},{"date":"2017-12-12","open":16885.76,"high":18149.99,"low":16375,"close":17730.12},{"date":"2017-12-13","open":17730.12,"high":17900,"low":15700,"close":16689.61},{"date":"2017-12-14","open":16689.62,"high":17199.6,"low":16256,"close":16749.78},{"date":"2017-12-15","open":16749.79,"high":17899,"low":16745,"close":17738.67},{"date":"2017-12-16","open":17738.68,"high":19797,"low":17630,"close":19650.01},{"date":"2017-12-17","open":19650.02,"high":19891.99,"low":19010,"close":19378.99},{"date":"2017-12-18","open":19378.99,"high":19385,"low":18200,"close":19039.01},{"date":"2017-12-19","open":19039.01,"high":19099,"low":16800,"close":17838.73},{"date":"2017-12-20","open":17838.73,"high":17890,"low":14001,"close":16496.89},{"date":"2017-12-21","open":16496.9,"high":17364.57,"low":15151,"close":15758.8},{"date":"2017-12-22","open":15758.8,"high":15974.95,"low":10400,"close":14210.57},{"date":"2017-12-23","open":14229.47,"high":16261,"low":13750,"close":15075.89},{"date":"2017-12-24","open":15075.89,"high":15109.27,"low":13210,"close":14221.94},{"date":"2017-12-25","open":14221.93,"high":14774,"low":13450,"close":14171.98},{"date":"2017-12-26","open":14171.99,"high":16148,"low":14171.98,"close":15790.88},{"date":"2017-12-27","open":15790.88,"high":16490,"low":14524.37,"close":15367.08},{"date":"2017-12-28","open":15360.01,"high":15489,"low":13500,"close":14450.01},{"date":"2017-12-29","open":14450.01,"high":15105.34,"low":14041.81,"close":14565.05},{"date":"2017-12-30","open":14565.04,"high":14639.79,"low":12500,"close":12839.99},{"date":"2017-12-31","open":12839.98,"high":14280.26,"low":12633.8,"close":13863.13},{"date":"2018-01-01","open":13863.14,"high":13889,"low":12952.5,"close":13480.01},{"date":"2018-01-02","open":13480,"high":15275,"low":13005,"close":14781.51},{"date":"2018-01-03","open":14781.52,"high":15400,"low":14628,"close":15098.14},{"date":"2018-01-04","open":15098.23,"high":15400,"low":14230,"close":15144.99},{"date":"2018-01-05","open":15145,"high":17178,"low":14819.78,"close":16960.01},{"date":"2018-01-06","open":16960.01,"high":17174,"low":16251.01,"close":17098.99},{"date":"2018-01-07","open":17099,"high":17115.01,"low":15755.01,"close":16174.22},{"date":"2018-01-08","open":16174.22,"high":16275,"low":14000,"close":14993.74},{"date":"2018-01-09","open":14993.73,"high":15384,"low":14230,"close":14480.99},{"date":"2018-01-10","open":14481,"high":14875.18,"low":13550.01,"close":14875.18},{"date":"2018-01-11","open":14875.17,"high":14970,"low":12800.01,"close":13308.06},{"date":"2018-01-12","open":13308.06,"high":14080.83,"low":12900,"close":13820},{"date":"2018-01-13","open":13820,"high":14500,"low":13792.25,"close":14187.95},{"date":"2018-01-14","open":14187.94,"high":14332.85,"low":13110,"close":13656.23},{"date":"2018-01-15","open":13656.23,"high":14253,"low":13416,"close":13590},{"date":"2018-01-16","open":13590,"high":13643.66,"low":9928.62,"close":11570.01},{"date":"2018-01-17","open":11570.01,"high":12358.89,"low":9005,"close":11200.01},{"date":"2018-01-18","open":11204.64,"high":12123.1,"low":10687.21,"close":11305.53},{"date":"2018-01-19","open":11305.53,"high":11973.99,"low":11050,"close":11498.99},{"date":"2018-01-20","open":11499,"high":12985.55,"low":11498.99,"close":12762.8},{"date":"2018-01-21","open":12762.8,"high":12762.8,"low":11118,"close":11518.17},{"date":"2018-01-22","open":11518.17,"high":11849,"low":10025,"close":10766.7},{"date":"2018-01-23","open":10766.7,"high":11370,"low":9945,"close":10824.94},{"date":"2018-01-24","open":10824.95,"high":11450,"low":10450,"close":11356.79},{"date":"2018-01-25","open":11356.8,"high":11690,"low":10851,"close":11118},{"date":"2018-01-26","open":11118,"high":11570,"low":10305,"close":11086.89},{"date":"2018-01-27","open":11086.88,"high":11494.08,"low":10850,"close":11319},{"date":"2018-01-28","open":11319,"high":11697.24,"low":11234.38,"close":11536},{"date":"2018-01-29","open":11536,"high":11570,"low":10840,"close":11123.01},{"date":"2018-01-30","open":11123.01,"high":11150,"low":9711.11,"close":9995},{"date":"2018-01-31","open":9995,"high":10299.95,"low":9601.02,"close":10099.99},{"date":"2018-02-01","open":10099.99,"high":10166.25,"low":8400,"close":9014.23},{"date":"2018-02-02","open":9014.22,"high":9090.08,"low":7540,"close":8787.52},{"date":"2018-02-03","open":8787.52,"high":9499,"low":8115.48,"close":9240},{"date":"2018-02-04","open":9227.8,"high":9350,"low":7859,"close":8167.91},{"date":"2018-02-05","open":8167.9,"high":8349.16,"low":6425.75,"close":6905.19},{"date":"2018-02-06","open":6905.2,"high":7948.89,"low":5873,"close":7688.46},{"date":"2018-02-07","open":7688.47,"high":8650,"low":7212.82,"close":7575.75},{"date":"2018-02-08","open":7575.76,"high":8625,"low":7550,"close":8218.1},{"date":"2018-02-09","open":8218.07,"high":8700,"low":7750,"close":8671.01},{"date":"2018-02-10","open":8671,"high":9090,"low":8155,"close":8547.49},{"date":"2018-02-11","open":8547.48,"high":8547.49,"low":7851,"close":8072.99},{"date":"2018-02-12","open":8073,"high":8950,"low":8072.99,"close":8872.28},{"date":"2018-02-13","open":8872.27,"high":8925,"low":8393.1,"close":8520.01},{"date":"2018-02-14","open":8520.01,"high":9482.5,"low":8520,"close":9472.98},{"date":"2018-02-15","open":9472.98,"high":10249.81,"low":9342.46,"close":10031.23},{"date":"2018-02-16","open":10031.23,"high":10307.68,"low":9729.58,"close":10167.49},{"date":"2018-02-17","open":10167.49,"high":11149,"low":10057,"close":11121.5},{"date":"2018-02-18","open":11121.5,"high":11299.1,"low":10159,"close":10380.04},{"date":"2018-02-19","open":10380.03,"high":11274.11,"low":10297.39,"close":11140},{"date":"2018-02-20","open":11140,"high":11775,"low":11000,"close":11235.57},{"date":"2018-02-21","open":11235.57,"high":11279.99,"low":10250,"close":10454.27},{"date":"2018-02-22","open":10453.83,"high":10900,"low":9715.27,"close":9830},{"date":"2018-02-23","open":9830,"high":10390.77,"low":9576.43,"close":10144.99},{"date":"2018-02-24","open":10144.99,"high":10494.14,"low":9372.72,"close":9688.62},{"date":"2018-02-25","open":9688.61,"high":9850,"low":9324.75,"close":9597.99},{"date":"2018-02-26","open":9600,"high":10447.74,"low":9404,"close":10300},{"date":"2018-02-27","open":10300,"high":10845.07,"low":10133.33,"close":10566.57},{"date":"2018-02-28","open":10556.3,"high":11044,"low":10263,"close":10307.27},{"date":"2018-03-01","open":10307.26,"high":11075,"low":10213.99,"close":10895.92},{"date":"2018-03-02","open":10895.93,"high":11149,"low":10765,"close":11000},{"date":"2018-03-03","open":11000.01,"high":11494.57,"low":11000,"close":11432.5},{"date":"2018-03-04","open":11432.51,"high":11487,"low":11041,"close":11469.9},{"date":"2018-03-05","open":11469.9,"high":11645.74,"low":11339,"close":11377.54},{"date":"2018-03-06","open":11371.5,"high":11395.63,"low":10565.85,"close":10700},{"date":"2018-03-07","open":10700,"high":10894,"low":9400,"close":9920},{"date":"2018-03-08","open":9925,"high":10098,"low":9050,"close":9304.9},{"date":"2018-03-09","open":9304.9,"high":9410,"low":8370,"close":9255},{"date":"2018-03-10","open":9255,"high":9518.77,"low":8720.08,"close":8795.44},{"date":"2018-03-11","open":8795.45,"high":9760,"low":8516,"close":9533.88},{"date":"2018-03-12","open":9533.88,"high":9890,"low":8782.69,"close":9120},{"date":"2018-03-13","open":9120,"high":9472.88,"low":8855,"close":9145.41},{"date":"2018-03-14","open":9145.42,"high":9340,"low":7931,"close":8207.03},{"date":"2018-03-15","open":8207.02,"high":8400,"low":7666,"close":8259.99},{"date":"2018-03-16","open":8260,"high":8600,"low":7911,"close":8275},{"date":"2018-03-17","open":8274.09,"high":8349.82,"low":7751,"close":7865.02},{"date":"2018-03-18","open":7857.59,"high":8302.73,"low":7310,"close":8192},{"date":"2018-03-19","open":8192,"high":8757.5,"low":8108.31,"close":8589},{"date":"2018-03-20","open":8589,"high":9046.26,"low":8316.15,"close":8900},{"date":"2018-03-21","open":8900,"high":9174,"low":8745,"close":8891.81},{"date":"2018-03-22","open":8891.81,"high":9073.93,"low":8467.27,"close":8715.09},{"date":"2018-03-23","open":8715.09,"high":8927.81,"low":8280.04,"close":8927.1},{"date":"2018-03-24","open":8927.8,"high":8999,"low":8508,"close":8531.34},{"date":"2018-03-25","open":8531.96,"high":8670,"low":8359.45,"close":8452.96},{"date":"2018-03-26","open":8453,"high":8498,"low":7854,"close":8145},{"date":"2018-03-27","open":8144.99,"high":8219.99,"low":7757,"close":7793.61},{"date":"2018-03-28","open":7793.61,"high":8088,"low":7727.76,"close":7942.72},{"date":"2018-03-29","open":7942.73,"high":7957,"low":6905,"close":7079.99},{"date":"2018-03-30","open":7080,"high":7275.35,"low":6600,"close":6848.01},{"date":"2018-03-31","open":6848.01,"high":7200,"low":6780,"close":6928.5},{"date":"2018-04-01","open":6928.5,"high":7044.46,"low":6450,"close":6816.01},{"date":"2018-04-02","open":6816.01,"high":7100,"low":6777.28,"close":7045.01},{"date":"2018-04-03","open":7045.01,"high":7520,"low":7016.8,"close":7424.9},{"date":"2018-04-04","open":7424.91,"high":7424.91,"low":6708.46,"close":6791.68},{"date":"2018-04-05","open":6791.68,"high":6933.11,"low":6568.64,"close":6785.85},{"date":"2018-04-06","open":6785.86,"high":6847,"low":6518.88,"close":6619.01},{"date":"2018-04-07","open":6619.01,"high":7064.64,"low":6605.08,"close":6894.01},{"date":"2018-04-08","open":6894.01,"high":7099.99,"low":6880,"close":7020.01},{"date":"2018-04-09","open":7020.01,"high":7169.53,"low":6617,"close":6771.13},{"date":"2018-04-10","open":6771.14,"high":6893.29,"low":6661.19,"close":6824.99},{"date":"2018-04-11","open":6825,"high":6974,"low":6806.01,"close":6942.99},{"date":"2018-04-12","open":6943,"high":8050,"low":6767.77,"close":7916},{"date":"2018-04-13","open":7915.99,"high":8220,"low":7760,"close":7893.19},{"date":"2018-04-14","open":7893.19,"high":8150,"low":7830,"close":8003.11},{"date":"2018-04-15","open":8003.12,"high":8392.56,"low":8003.11,"close":8355.25},{"date":"2018-04-16","open":8355.24,"high":8398.98,"low":7905.99,"close":8048.93},{"date":"2018-04-17","open":8048.92,"high":8162.5,"low":7822,"close":7892.1},{"date":"2018-04-18","open":7892.11,"high":8243.99,"low":7879.8,"close":8152.05},{"date":"2018-04-19","open":8152.05,"high":8300,"low":8101.47,"close":8274},{"date":"2018-04-20","open":8274,"high":8932.57,"low":8216.21,"close":8866.27},{"date":"2018-04-21","open":8866.27,"high":9038.87,"low":8610.7,"close":8915.42},{"date":"2018-04-22","open":8915.42,"high":9015,"low":8754.01,"close":8795.01},{"date":"2018-04-23","open":8795,"high":8991,"low":8775.1,"close":8931.3},{"date":"2018-04-24","open":8931.31,"high":9728.56,"low":8930,"close":9645.1},{"date":"2018-04-25","open":9645,"high":9763.49,"low":8602.43,"close":8865.98},{"date":"2018-04-26","open":8865.98,"high":9318,"low":8660,"close":9272.12},{"date":"2018-04-27","open":9272.12,"high":9369,"low":8910,"close":8922.55},{"date":"2018-04-28","open":8922.56,"high":9447,"low":8863.42,"close":9329.99},{"date":"2018-04-29","open":9329.99,"high":9512.5,"low":9179.99,"close":9389.01},{"date":"2018-04-30","open":9389.01,"high":9447,"low":9110.88,"close":9243.83},{"date":"2018-05-01","open":9243.83,"high":9245.37,"low":8831.21,"close":9072.29},{"date":"2018-05-02","open":9072.29,"high":9251.05,"low":8990,"close":9190.48},{"date":"2018-05-03","open":9190.47,"high":9800,"low":9131,"close":9725.74},{"date":"2018-05-04","open":9725.74,"high":9745,"low":9451.5,"close":9685},{"date":"2018-05-05","open":9685,"high":9948.12,"low":9660.28,"close":9800},{"date":"2018-05-06","open":9799.99,"high":9880,"low":9390,"close":9600},{"date":"2018-05-07","open":9600,"high":9619.55,"low":9162.85,"close":9356.25},{"date":"2018-05-08","open":9356.25,"high":9463.13,"low":9050,"close":9177.81},{"date":"2018-05-09","open":9177.81,"high":9370,"low":8960,"close":9300.08},{"date":"2018-05-10","open":9300.08,"high":9386.32,"low":9001.01,"close":9010.51},{"date":"2018-05-11","open":9010.51,"high":9010.51,"low":8351,"close":8403.33},{"date":"2018-05-12","open":8403.33,"high":8658.57,"low":8223.43,"close":8475},{"date":"2018-05-13","open":8474.31,"high":8774.32,"low":8345,"close":8686.1},{"date":"2018-05-14","open":8686.1,"high":8880.01,"low":8289.79,"close":8670},{"date":"2018-05-15","open":8670,"high":8847,"low":8420.45,"close":8477.46},{"date":"2018-05-16","open":8477.47,"high":8500,"low":8103.33,"close":8344.01},{"date":"2018-05-17","open":8344.01,"high":8483.48,"low":8001,"close":8059},{"date":"2018-05-18","open":8059,"high":8280,"low":7927.21,"close":8238.51},{"date":"2018-05-19","open":8238.51,"high":8390,"low":8152.54,"close":8235.6},{"date":"2018-05-20","open":8235.6,"high":8600,"low":8172,"close":8516.86},{"date":"2018-05-21","open":8516.86,"high":8584.39,"low":8309.23,"close":8393.44},{"date":"2018-05-22","open":8393.43,"high":8400,"low":7950,"close":7987.7},{"date":"2018-05-23","open":7987.7,"high":8030.06,"low":7433.19,"close":7505},{"date":"2018-05-24","open":7505.01,"high":7734.99,"low":7269,"close":7584.15},{"date":"2018-05-25","open":7584.15,"high":7661.85,"low":7326.94,"close":7459.11},{"date":"2018-05-26","open":7459.11,"high":7640.46,"low":7287.23,"close":7337.95},{"date":"2018-05-27","open":7337.94,"high":7392.7,"low":7229.01,"close":7346.64},{"date":"2018-05-28","open":7346.64,"high":7444.8,"low":7087,"close":7107.94},{"date":"2018-05-29","open":7107.94,"high":7524.99,"low":7058,"close":7460},{"date":"2018-05-30","open":7460,"high":7557.78,"low":7272.71,"close":7380.01},{"date":"2018-05-31","open":7380,"high":7609.99,"low":7340,"close":7485},{"date":"2018-06-01","open":7485,"high":7599.99,"low":7351.01,"close":7514.32},{"date":"2018-06-02","open":7514.32,"high":7697.09,"low":7440,"close":7636.42},{"date":"2018-06-03","open":7636.41,"high":7777,"low":7583.24,"close":7706.37},{"date":"2018-06-04","open":7706.37,"high":7747.57,"low":7447.61,"close":7487.37},{"date":"2018-06-05","open":7487.37,"high":7677.5,"low":7355,"close":7612.51},{"date":"2018-06-06","open":7612.51,"high":7691,"low":7484,"close":7655},{"date":"2018-06-07","open":7655,"high":7747,"low":7635,"close":7684.93},{"date":"2018-06-08","open":7684.93,"high":7690,"low":7536.58,"close":7618.8},{"date":"2018-06-09","open":7616,"high":7680,"low":7468,"close":7496.4},{"date":"2018-06-10","open":7496.41,"high":7496.41,"low":6652,"close":6770.31},{"date":"2018-06-11","open":6770.31,"high":6913.83,"low":6666.66,"close":6881},{"date":"2018-06-12","open":6881,"high":6885.84,"low":6450,"close":6544.99},{"date":"2018-06-13","open":6549.47,"high":6618.95,"low":6135,"close":6302.32},{"date":"2018-06-14","open":6302.32,"high":6750,"low":6269,"close":6638.49},{"date":"2018-06-15","open":6638.49,"high":6660,"low":6370,"close":6391.22},{"date":"2018-06-16","open":6385.7,"high":6549.99,"low":6330,"close":6484.29},{"date":"2018-06-17","open":6484.3,"high":6570.01,"low":6428.14,"close":6447.16},{"date":"2018-06-18","open":6447.15,"high":6807.64,"low":6385,"close":6709.02},{"date":"2018-06-19","open":6709.19,"high":6829.06,"low":6670.01,"close":6736.41},{"date":"2018-06-20","open":6736.41,"high":6817,"low":6557.66,"close":6756.1},{"date":"2018-06-21","open":6759.54,"high":6787,"low":6682.3,"close":6719.01},{"date":"2018-06-22","open":6719.01,"high":6725,"low":5921.21,"close":6059.82},{"date":"2018-06-23","open":6059.82,"high":6250,"low":6040.01,"close":6178.29},{"date":"2018-06-24","open":6178.29,"high":6255.8,"low":5777,"close":6149.99},{"date":"2018-06-25","open":6150,"high":6340.01,"low":6070.13,"close":6246},{"date":"2018-06-26","open":6246.01,"high":6271,"low":6006.39,"close":6074.95},{"date":"2018-06-27","open":6074.01,"high":6175.43,"low":5983.56,"close":6132.17},{"date":"2018-06-28","open":6132.16,"high":6161.47,"low":5816.6,"close":5851.66},{"date":"2018-06-29","open":5850.25,"high":6299.99,"low":5790.01,"close":6202.36},{"date":"2018-06-30","open":6202.36,"high":6520.15,"low":6185,"close":6383.19},{"date":"2018-07-01","open":6383.19,"high":6424.14,"low":6256.76,"close":6349.5},{"date":"2018-07-02","open":6349.5,"high":6669.99,"low":6270.01,"close":6611.79},{"date":"2018-07-03","open":6611.79,"high":6673.99,"low":6465,"close":6502.62},{"date":"2018-07-04","open":6502.62,"high":6796.62,"low":6411.51,"close":6587.47},{"date":"2018-07-05","open":6587.46,"high":6700,"low":6449.5,"close":6532.95},{"date":"2018-07-06","open":6532.96,"high":6639,"low":6452.2,"close":6600},{"date":"2018-07-07","open":6599.99,"high":6843.26,"low":6512,"close":6753.28},{"date":"2018-07-08","open":6753.29,"high":6778.31,"low":6671,"close":6701.97},{"date":"2018-07-09","open":6701.97,"high":6815.82,"low":6625,"close":6664.01},{"date":"2018-07-10","open":6664.01,"high":6679.47,"low":6279,"close":6303.7},{"date":"2018-07-11","open":6303.69,"high":6400,"low":6281.01,"close":6390.04},{"date":"2018-07-12","open":6390.04,"high":6390.04,"low":6075.01,"close":6249.75},{"date":"2018-07-13","open":6246.68,"high":6335.09,"low":6121.53,"close":6216.29},{"date":"2018-07-14","open":6216.29,"high":6323.68,"low":6187,"close":6248.65},{"date":"2018-07-15","open":6248.65,"high":6385.35,"low":6233.26,"close":6348.73},{"date":"2018-07-16","open":6348.73,"high":6750,"low":6330.3,"close":6728.81},{"date":"2018-07-17","open":6728.8,"high":7472.5,"low":6663.51,"close":7315.01},{"date":"2018-07-18","open":7315,"high":7584.85,"low":7229.89,"close":7378.99},{"date":"2018-07-19","open":7378.99,"high":7581,"low":7281.42,"close":7470.01},{"date":"2018-07-20","open":7470.01,"high":7687,"low":7259.76,"close":7334.46},{"date":"2018-07-21","open":7334.46,"high":7444.77,"low":7204.32,"close":7408},{"date":"2018-07-22","open":7408,"high":7569.69,"low":7327.75,"close":7397.8},{"date":"2018-07-23","open":7400,"high":7809,"low":7378.26,"close":7720.09},{"date":"2018-07-24","open":7720.08,"high":8488,"low":7695.99,"close":8385.5},{"date":"2018-07-25","open":8390.04,"high":8482.84,"low":8042,"close":8157.15},{"date":"2018-07-26","open":8157.15,"high":8290,"low":7840,"close":7931.99},{"date":"2018-07-27","open":7932,"high":8276.55,"low":7787.29,"close":8184.21},{"date":"2018-07-28","open":8182.64,"high":8230,"low":8065,"close":8228.9},{"date":"2018-07-29","open":8227.38,"high":8289.96,"low":8127.87,"close":8216.34},{"date":"2018-07-30","open":8216.33,"high":8274.92,"low":7850,"close":8170.01},{"date":"2018-07-31","open":8170,"high":8173.57,"low":7629.48,"close":7727.27},{"date":"2018-08-01","open":7727.28,"high":7750,"low":7437,"close":7603.99},{"date":"2018-08-02","open":7603.99,"high":7707.54,"low":7462,"close":7533.92},{"date":"2018-08-03","open":7533.92,"high":7538.53,"low":7285,"close":7414.08},{"date":"2018-08-04","open":7414.08,"high":7495,"low":6940,"close":7005},{"date":"2018-08-05","open":7005,"high":7086.52,"low":6880,"close":7030.01},{"date":"2018-08-06","open":7030,"high":7163,"low":6840,"close":6938},{"date":"2018-08-07","open":6938,"high":7152,"low":6647.07,"close":6718.22},{"date":"2018-08-08","open":6718.22,"high":6718.22,"low":6121.04,"close":6282.5},{"date":"2018-08-09","open":6282.5,"high":6633.21,"low":6177.51,"close":6546.45},{"date":"2018-08-10","open":6546.46,"high":6584.8,"low":6015,"close":6146.01},{"date":"2018-08-11","open":6146.01,"high":6485.76,"low":6003,"close":6235.56},{"date":"2018-08-12","open":6236,"high":6482,"low":6169.46,"close":6316.01},{"date":"2018-08-13","open":6316,"high":6544.99,"low":6139.57,"close":6253.67},{"date":"2018-08-14","open":6253.67,"high":6258.32,"low":5900,"close":6195.01},{"date":"2018-08-15","open":6195,"high":6636,"low":6189,"close":6269.01},{"date":"2018-08-16","open":6269.01,"high":6475.01,"low":6200,"close":6315.9},{"date":"2018-08-17","open":6315.9,"high":6585.5,"low":6290.39,"close":6585.49},{"date":"2018-08-18","open":6585.5,"high":6613.23,"low":6312,"close":6396.64},{"date":"2018-08-19","open":6396.63,"high":6547.34,"low":6328.45,"close":6489.53},{"date":"2018-08-20","open":6489.53,"high":6525,"low":6227.71,"close":6258.74},{"date":"2018-08-21","open":6258.74,"high":6490,"low":6249.12,"close":6475.89},{"date":"2018-08-22","open":6475.89,"high":6890.65,"low":6250,"close":6359.99},{"date":"2018-08-23","open":6359.99,"high":6568.37,"low":6348.69,"close":6526.36},{"date":"2018-08-24","open":6526.36,"high":6725,"low":6451.55,"close":6690.88},{"date":"2018-08-25","open":6690.88,"high":6790,"low":6668,"close":6737.52},{"date":"2018-08-26","open":6737.52,"high":6773,"low":6572,"close":6709.98},{"date":"2018-08-27","open":6709.98,"high":6947.6,"low":6654.13,"close":6911.9},{"date":"2018-08-28","open":6911.9,"high":7128,"low":6864.96,"close":7071.01},{"date":"2018-08-29","open":7071.01,"high":7119,"low":6907.42,"close":7030.9},{"date":"2018-08-30","open":7030.92,"high":7048.66,"low":6790,"close":6983},{"date":"2018-08-31","open":6983,"high":7090.46,"low":6884.49,"close":7015.01},{"date":"2018-09-01","open":7015.01,"high":7275,"low":7010.98,"close":7191.08},{"date":"2018-09-02","open":7191.07,"high":7328.99,"low":7130,"close":7295},{"date":"2018-09-03","open":7294.99,"high":7339.52,"low":7192.99,"close":7256.98},{"date":"2018-09-04","open":7256.48,"high":7402.5,"low":7229.94,"close":7360},{"date":"2018-09-05","open":7359.99,"high":7384,"low":6664.07,"close":6687.96},{"date":"2018-09-06","open":6687.96,"high":6703.73,"low":6272.73,"close":6495},{"date":"2018-09-07","open":6495,"high":6530,"low":6325,"close":6395.01},{"date":"2018-09-08","open":6395.01,"high":6460,"low":6116,"close":6188},{"date":"2018-09-09","open":6188,"high":6450,"low":6147,"close":6235.01},{"date":"2018-09-10","open":6235.02,"high":6375.13,"low":6221.49,"close":6300},{"date":"2018-09-11","open":6300,"high":6390,"low":6176.76,"close":6282.53},{"date":"2018-09-12","open":6282.53,"high":6340.94,"low":6191.1,"close":6326},{"date":"2018-09-13","open":6326,"high":6530,"low":6323.64,"close":6485.99},{"date":"2018-09-14","open":6485.99,"high":6580,"low":6378.05,"close":6478.04},{"date":"2018-09-15","open":6478.05,"high":6565,"low":6470,"close":6518.68},{"date":"2018-09-16","open":6518.68,"high":6521.75,"low":6323.68,"close":6498},{"date":"2018-09-17","open":6498,"high":6529.75,"low":6207.55,"close":6250.7},{"date":"2018-09-18","open":6250.71,"high":6384.04,"low":6228,"close":6335.7},{"date":"2018-09-19","open":6335.69,"high":6511,"low":6106.37,"close":6386.94},{"date":"2018-09-20","open":6386.95,"high":6530,"low":6337,"close":6493.11},{"date":"2018-09-21","open":6493.11,"high":6777.1,"low":6492.5,"close":6750},{"date":"2018-09-22","open":6750,"high":6823,"low":6628.01,"close":6707.33},{"date":"2018-09-23","open":6707.34,"high":6777,"low":6660.05,"close":6696.99},{"date":"2018-09-24","open":6696.99,"high":6716.16,"low":6555.99,"close":6582.09},{"date":"2018-09-25","open":6582.09,"high":6582.1,"low":6320.5,"close":6436.89},{"date":"2018-09-26","open":6435,"high":6537.26,"low":6380.62,"close":6455.66},{"date":"2018-09-27","open":6455.65,"high":6734.79,"low":6430,"close":6680.01},{"date":"2018-09-28","open":6680.01,"high":6786.73,"low":6528.13,"close":6620.01},{"date":"2018-09-29","open":6620.01,"high":6620.01,"low":6452.02,"close":6581},{"date":"2018-09-30","open":6581,"high":6642.28,"low":6523,"close":6605},{"date":"2018-10-01","open":6605,"high":6639.33,"low":6474.9,"close":6572.83},{"date":"2018-10-02","open":6572.83,"high":6591.37,"low":6452,"close":6498.46},{"date":"2018-10-03","open":6498.47,"high":6507.95,"low":6398.96,"close":6466.03},{"date":"2018-10-04","open":6466.03,"high":6603.01,"low":6454.38,"close":6547.45},{"date":"2018-10-05","open":6547.45,"high":6641,"low":6510.58,"close":6593.94},{"date":"2018-10-06","open":6593.94,"high":6594.39,"low":6536,"close":6552.43},{"date":"2018-10-07","open":6552.42,"high":6585.01,"low":6491.81,"close":6570},{"date":"2018-10-08","open":6569.99,"high":6681.19,"low":6545.63,"close":6608.07},{"date":"2018-10-09","open":6607.53,"high":6612.86,"low":6552.5,"close":6589.48},{"date":"2018-10-10","open":6589.48,"high":6591.32,"low":6445.48,"close":6524.56},{"date":"2018-10-11","open":6524.56,"high":6524.56,"low":6033.34,"close":6154.69},{"date":"2018-10-12","open":6154.68,"high":6235.2,"low":6111.97,"close":6188.01},{"date":"2018-10-13","open":6188.01,"high":6212,"low":6178,"close":6196},{"date":"2018-10-14","open":6196.01,"high":6288.45,"low":6151,"close":6183.49},{"date":"2018-10-15","open":6183.52,"high":6810,"low":6151.58,"close":6440.42},{"date":"2018-10-16","open":6440.43,"high":6493.11,"low":6375,"close":6457.11},{"date":"2018-10-17","open":6457.1,"high":6459.99,"low":6411.19,"close":6443.7},{"date":"2018-10-18","open":6443.69,"high":6489.83,"low":6355,"close":6394.96},{"date":"2018-10-19","open":6394.96,"high":6409.61,"low":6353.86,"close":6382.99},{"date":"2018-10-20","open":6382.99,"high":6420,"low":6369,"close":6414},{"date":"2018-10-21","open":6413.99,"high":6452.87,"low":6405.57,"close":6415.88},{"date":"2018-10-22","open":6415.87,"high":6427.63,"low":6377.77,"close":6407.65},{"date":"2018-10-23","open":6407.64,"high":6411.5,"low":6360,"close":6395.14},{"date":"2018-10-24","open":6395.13,"high":6471,"low":6395.13,"close":6415.98},{"date":"2018-10-25","open":6415.97,"high":6422,"low":6377.5,"close":6395.58},{"date":"2018-10-26","open":6395.58,"high":6450,"low":6383.54,"close":6404.87},{"date":"2018-10-27","open":6404.87,"high":6421.76,"low":6390,"close":6409.12},{"date":"2018-10-28","open":6409.11,"high":6415,"low":6380.01,"close":6403.62},{"date":"2018-10-29","open":6403.63,"high":6414.99,"low":6211,"close":6266},{"date":"2018-10-30","open":6266,"high":6289,"low":6240.54,"close":6267.63},{"date":"2018-10-31","open":6267.63,"high":6353.24,"low":6201.67,"close":6304.18},{"date":"2018-11-01","open":6304.18,"high":6360,"low":6293.44,"close":6344},{"date":"2018-11-02","open":6344,"high":6378.77,"low":6333.94,"close":6349.8},{"date":"2018-11-03","open":6349.8,"high":6351.7,"low":6315.91,"close":6331.96},{"date":"2018-11-04","open":6331.96,"high":6464.15,"low":6313.17,"close":6423.28},{"date":"2018-11-05","open":6423.29,"high":6439.99,"low":6372,"close":6404},{"date":"2018-11-06","open":6404,"high":6449.65,"low":6387.82,"close":6448.5},{"date":"2018-11-07","open":6448.5,"high":6540,"low":6448.5,"close":6503.12},{"date":"2018-11-08","open":6503.12,"high":6511.88,"low":6388,"close":6406.24},{"date":"2018-11-09","open":6406.24,"high":6415,"low":6305,"close":6334.89},{"date":"2018-11-10","open":6334.89,"high":6374,"low":6327.46,"close":6347.42},{"date":"2018-11-11","open":6347.42,"high":6360,"low":6271.15,"close":6357.6},{"date":"2018-11-12","open":6357.6,"high":6383.59,"low":6305.95,"close":6327.87},{"date":"2018-11-13","open":6327.87,"high":6328.22,"low":6252.5,"close":6259.34},{"date":"2018-11-14","open":6259.35,"high":6293.38,"low":5280.93,"close":5605.46},{"date":"2018-11-15","open":5605.01,"high":5645,"low":5188,"close":5579.52},{"date":"2018-11-16","open":5579.5,"high":5609.91,"low":5410,"close":5512.24},{"date":"2018-11-17","open":5512.26,"high":5544,"low":5450.83,"close":5504.17},{"date":"2018-11-18","open":5503.34,"high":5665,"low":5503.34,"close":5560},{"date":"2018-11-19","open":5560,"high":5560,"low":4670.05,"close":4733.5},{"date":"2018-11-20","open":4736.67,"high":4889,"low":4035,"close":4349.23},{"date":"2018-11-21","open":4349.24,"high":4627.55,"low":4239.01,"close":4545.11},{"date":"2018-11-22","open":4545.12,"high":4589,"low":4238.69,"close":4265.36},{"date":"2018-11-23","open":4268.18,"high":4366.05,"low":4085.73,"close":4283.8},{"date":"2018-11-24","open":4283.8,"high":4370.78,"low":3650.84,"close":3774.99},{"date":"2018-11-25","open":3775,"high":4120,"low":3456.78,"close":3936.69},{"date":"2018-11-26","open":3936.7,"high":4076.25,"low":3508,"close":3731.32},{"date":"2018-11-27","open":3731.01,"high":3830,"low":3562.9,"close":3775},{"date":"2018-11-28","open":3775.01,"high":4365,"low":3775,"close":4225.03},{"date":"2018-11-29","open":4224.86,"high":4414.89,"low":4077.88,"close":4248},{"date":"2018-11-30","open":4247.99,"high":4297.71,"low":3869,"close":3976},{"date":"2018-12-01","open":3976.01,"high":4277,"low":3910.08,"close":4142.01},{"date":"2018-12-02","open":4142.01,"high":4266,"low":4036,"close":4103.19},{"date":"2018-12-03","open":4102.8,"high":4119.98,"low":3741.95,"close":3833.47},{"date":"2018-12-04","open":3833.47,"high":4035.1,"low":3732.43,"close":3901.84},{"date":"2018-12-05","open":3901.84,"high":3912.53,"low":3660,"close":3694.39},{"date":"2018-12-06","open":3694.39,"high":3849,"low":3400,"close":3433.26},{"date":"2018-12-07","open":3433.3,"high":3550,"low":3212,"close":3380.01},{"date":"2018-12-08","open":3380,"high":3495,"low":3253.66,"close":3401},{"date":"2018-12-09","open":3401,"high":3642.51,"low":3367.79,"close":3531.18},{"date":"2018-12-10","open":3531.18,"high":3590.71,"low":3354.97,"close":3410.15},{"date":"2018-12-11","open":3410.15,"high":3424.92,"low":3293.49,"close":3349.36},{"date":"2018-12-12","open":3350.27,"high":3486.16,"low":3325.58,"close":3430.24},{"date":"2018-12-13","open":3430.24,"high":3439.63,"low":3227.96,"close":3265},{"date":"2018-12-14","open":3265,"high":3294.9,"low":3135,"close":3195.71},{"date":"2018-12-15","open":3195.71,"high":3228.69,"low":3128.89,"close":3183},{"date":"2018-12-16","open":3183.01,"high":3258,"low":3181.24,"close":3195},{"date":"2018-12-17","open":3194.99,"high":3585.95,"low":3184.28,"close":3496.82},{"date":"2018-12-18","open":3497.1,"high":3688,"low":3436.5,"close":3667.77},{"date":"2018-12-19","open":3667.76,"high":3928.15,"low":3637.17,"close":3682.51},{"date":"2018-12-20","open":3682.51,"high":4175,"low":3661.5,"close":4075.34},{"date":"2018-12-21","open":4075.33,"high":4162.27,"low":3775,"close":3839.06},{"date":"2018-12-22","open":3839.26,"high":4005,"low":3790.16,"close":3980.46},{"date":"2018-12-23","open":3981.24,"high":4050,"low":3903.6,"close":3944.93},{"date":"2018-12-24","open":3944.92,"high":4239.37,"low":3944.92,"close":4034},{"date":"2018-12-25","open":4034,"high":4045.41,"low":3675.86,"close":3780},{"date":"2018-12-26","open":3780,"high":3849.2,"low":3685.02,"close":3809.88},{"date":"2018-12-27","open":3809.88,"high":3841.21,"low":3567,"close":3589.89},{"date":"2018-12-28","open":3589.89,"high":3971.58,"low":3576.12,"close":3888.06},{"date":"2018-12-29","open":3887.58,"high":3944.33,"low":3706,"close":3729.31},{"date":"2018-12-30","open":3729.31,"high":3863.06,"low":3691.01,"close":3829},{"date":"2018-12-31","open":3829,"high":3835.4,"low":3625,"close":3691.86},{"date":"2019-01-01","open":3691.87,"high":3841.17,"low":3651.02,"close":3826.1},{"date":"2019-01-02","open":3826.1,"high":3916.57,"low":3770.07,"close":3890.79},{"date":"2019-01-03","open":3890.8,"high":3893.8,"low":3758.07,"close":3787.57},{"date":"2019-01-04","open":3787.57,"high":3849,"low":3730,"close":3820.25},{"date":"2019-01-05","open":3820.82,"high":3874.12,"low":3775,"close":3798.62},{"date":"2019-01-06","open":3799.99,"high":4088,"low":3756.01,"close":4040.99},{"date":"2019-01-07","open":4040.98,"high":4070,"low":3968.79,"close":4006.01},{"date":"2019-01-08","open":4005.97,"high":4114.8,"low":3943.36,"close":3993.86},{"date":"2019-01-09","open":3993.85,"high":4042.2,"low":3962.12,"close":4004.12},{"date":"2019-01-10","open":4004.13,"high":4035.21,"low":3560,"close":3626.12},{"date":"2019-01-11","open":3626.12,"high":3699.99,"low":3576,"close":3635.69},{"date":"2019-01-12","open":3634.73,"high":3649.18,"low":3557.29,"close":3619.41},{"date":"2019-01-13","open":3619.38,"high":3641.86,"low":3481.54,"close":3514.24},{"date":"2019-01-14","open":3514.24,"high":3711.11,"low":3509.24,"close":3664.19},{"date":"2019-01-15","open":3664.18,"high":3684.38,"low":3538.63,"close":3580.76},{"date":"2019-01-16","open":3580.19,"high":3666.73,"low":3572.52,"close":3609.71},{"date":"2019-01-17","open":3609.71,"high":3657,"low":3541,"close":3640.65},{"date":"2019-01-18","open":3640.64,"high":3643.69,"low":3580.16,"close":3607.85},{"date":"2019-01-19","open":3607.85,"high":3765.9,"low":3604.9,"close":3682.65},{"date":"2019-01-20","open":3683.5,"high":3703.39,"low":3481.01,"close":3536.19},{"date":"2019-01-21","open":3537.56,"high":3568.95,"low":3487.37,"close":3531.76},{"date":"2019-01-22","open":3531.75,"high":3611.5,"low":3425,"close":3577.03},{"date":"2019-01-23","open":3577.04,"high":3614.47,"low":3523.64,"close":3553.01},{"date":"2019-01-24","open":3553.01,"high":3595.83,"low":3530.1,"close":3568.97},{"date":"2019-01-25","open":3568.97,"high":3578.79,"low":3510.01,"close":3562.17},{"date":"2019-01-26","open":3562.17,"high":3657.76,"low":3540,"close":3556.07},{"date":"2019-01-27","open":3556.07,"high":3562.9,"low":3470.14,"close":3531.02},{"date":"2019-01-28","open":3531.02,"high":3535.92,"low":3374.01,"close":3429.95},{"date":"2019-01-29","open":3429.95,"high":3438.4,"low":3337.87,"close":3397.42},{"date":"2019-01-30","open":3395.74,"high":3459.41,"low":3372.97,"close":3437.55},{"date":"2019-01-31","open":3437.55,"high":3473.4,"low":3396.74,"close":3411.5},{"date":"2019-02-01","open":3411.5,"high":3458.26,"low":3369.62,"close":3437.5},{"date":"2019-02-02","open":3437.5,"high":3483.25,"low":3414.49,"close":3468.43},{"date":"2019-02-03","open":3468.43,"high":3471.76,"low":3386.45,"close":3414.78},{"date":"2019-02-04","open":3415.69,"high":3435,"low":3395.1,"close":3409.57},{"date":"2019-02-05","open":3409.57,"high":3429.46,"low":3400,"close":3428.4},{"date":"2019-02-06","open":3428.41,"high":3441,"low":3340.8,"close":3367.36},{"date":"2019-02-07","open":3366,"high":3383.14,"low":3352.01,"close":3359},{"date":"2019-02-08","open":3358.99,"high":3711,"low":3344,"close":3621.99},{"date":"2019-02-09","open":3622,"high":3644.08,"low":3597,"close":3623.73},{"date":"2019-02-10","open":3623.73,"high":3654.28,"low":3578.59,"close":3648.84},{"date":"2019-02-11","open":3648.85,"high":3652,"low":3579.38,"close":3590.36},{"date":"2019-02-12","open":3590.36,"high":3618.77,"low":3550,"close":3588.06},{"date":"2019-02-13","open":3588.06,"high":3627.99,"low":3562.98,"close":3576.68},{"date":"2019-02-14","open":3576.69,"high":3589,"low":3535.1,"close":3561.5},{"date":"2019-02-15","open":3561.49,"high":3620.22,"low":3545.89,"close":3566.59},{"date":"2019-02-16","open":3566.59,"high":3607.36,"low":3565.5,"close":3582.37},{"date":"2019-02-17","open":3582.37,"high":3675,"low":3557.43,"close":3625.08},{"date":"2019-02-18","open":3625.08,"high":3917,"low":3616.18,"close":3867},{"date":"2019-02-19","open":3867,"high":3969.54,"low":3841.54,"close":3888.01},{"date":"2019-02-20","open":3888.37,"high":3967.19,"low":3867.13,"close":3938.99},{"date":"2019-02-21","open":3939,"high":3988,"low":3869.45,"close":3897.71},{"date":"2019-02-22","open":3897.71,"high":3956.43,"low":3886.15,"close":3942.02},{"date":"2019-02-23","open":3942.02,"high":4156.1,"low":3911.3,"close":4110},{"date":"2019-02-24","open":4110,"high":4188.79,"low":3712.84,"close":3734.22},{"date":"2019-02-25","open":3734.23,"high":3860,"low":3731.09,"close":3818.79},{"date":"2019-02-26","open":3818.78,"high":3826.37,"low":3763.71,"close":3799.48},{"date":"2019-02-27","open":3799.49,"high":3823.13,"low":3655,"close":3799.91},{"date":"2019-02-28","open":3800.35,"high":3910,"low":3754.37,"close":3792.14},{"date":"2019-03-01","open":3792.14,"high":3843,"low":3791.31,"close":3806.17},{"date":"2019-03-02","open":3806.17,"high":3818.08,"low":3763,"close":3809.7},{"date":"2019-03-03","open":3809.7,"high":3815.48,"low":3763.62,"close":3786.93},{"date":"2019-03-04","open":3786.93,"high":3804.99,"low":3672.39,"close":3700.72},{"date":"2019-03-05","open":3700.02,"high":3876.65,"low":3692.36,"close":3844.59},{"date":"2019-03-06","open":3844.59,"high":3894.7,"low":3812,"close":3851.89},{"date":"2019-03-07","open":3851.89,"high":3891,"low":3830.79,"close":3857.05},{"date":"2019-03-08","open":3857.04,"high":3910.88,"low":3771,"close":3843.12},{"date":"2019-03-09","open":3842.62,"high":3947.33,"low":3834.59,"close":3917},{"date":"2019-03-10","open":3917,"high":3917,"low":3867.84,"close":3900.93},{"date":"2019-03-11","open":3900.93,"high":3911.83,"low":3817.01,"close":3849.68},{"date":"2019-03-12","open":3849.67,"high":3875.33,"low":3796.71,"close":3860},{"date":"2019-03-13","open":3860,"high":3871.02,"low":3827.5,"close":3851.02},{"date":"2019-03-14","open":3851.02,"high":3900,"low":3779.28,"close":3853.95},{"date":"2019-03-15","open":3853.95,"high":3910,"low":3846.79,"close":3902.8},{"date":"2019-03-16","open":3902.8,"high":4037.47,"low":3900.89,"close":3990},{"date":"2019-03-17","open":3990,"high":3991,"low":3936.3,"close":3967.01},{"date":"2019-03-18","open":3967.01,"high":4015.7,"low":3937.69,"close":3970.5},{"date":"2019-03-19","open":3969.68,"high":4009.61,"low":3952.08,"close":4000.85},{"date":"2019-03-20","open":4000.85,"high":4044.82,"low":3965.43,"close":4031.85},{"date":"2019-03-21","open":4032.68,"high":4056.33,"low":3915.14,"close":3972.76},{"date":"2019-03-22","open":3972.76,"high":3998.01,"low":3961.7,"close":3983.78},{"date":"2019-03-23","open":3983.77,"high":3997.01,"low":3960.25,"close":3983.43},{"date":"2019-03-24","open":3982.45,"high":3982.45,"low":3946,"close":3969.52},{"date":"2019-03-25","open":3969.52,"high":3976.47,"low":3858,"close":3907.53},{"date":"2019-03-26","open":3907.54,"high":3923.9,"low":3880.64,"close":3921.45},{"date":"2019-03-27","open":3922.41,"high":4035.8,"low":3914.9,"close":4026.53},{"date":"2019-03-28","open":4026.54,"high":4026.54,"low":3994,"close":4011.17},{"date":"2019-03-29","open":4011.98,"high":4101.5,"low":4007.78,"close":4091.01},{"date":"2019-03-30","open":4091.01,"high":4131.87,"low":4042.51,"close":4094.14},{"date":"2019-03-31","open":4094.14,"high":4103,"low":4077.01,"close":4094.99},{"date":"2019-04-01","open":4095,"high":4149.5,"low":4051.53,"close":4137},{"date":"2019-04-02","open":4137.01,"high":5121,"low":4132.02,"close":4901.93},{"date":"2019-04-03","open":4901.92,"high":5345,"low":4787.11,"close":4975.97},{"date":"2019-04-04","open":4975.13,"high":5071.34,"low":4778,"close":4906.49},{"date":"2019-04-05","open":4907.92,"high":5066.59,"low":4887.34,"close":5040.66},{"date":"2019-04-06","open":5040.95,"high":5244.04,"low":4925,"close":5049.22},{"date":"2019-04-07","open":5049.18,"high":5270.33,"low":5029.7,"close":5194.79},{"date":"2019-04-08","open":5194.76,"high":5352.5,"low":5132.28,"close":5285.54},{"date":"2019-04-09","open":5286.82,"high":5287,"low":5145,"close":5187.21},{"date":"2019-04-10","open":5187.21,"high":5488,"low":5164.49,"close":5318.58},{"date":"2019-04-11","open":5322.02,"high":5342.74,"low":4967.24,"close":5041.3},{"date":"2019-04-12","open":5040.11,"high":5118.56,"low":4901.99,"close":5078.19},{"date":"2019-04-13","open":5078.19,"high":5123.28,"low":5036.74,"close":5066.22},{"date":"2019-04-14","open":5065.02,"high":5191.19,"low":5013.81,"close":5164.27},{"date":"2019-04-15","open":5163.81,"high":5193.01,"low":4945.54,"close":5029.99},{"date":"2019-04-16","open":5029.99,"high":5229.97,"low":5016.45,"close":5202.9},{"date":"2019-04-17","open":5201.21,"high":5272.32,"low":5173.11,"close":5227},{"date":"2019-04-18","open":5227,"high":5318.18,"low":5222.26,"close":5280.49},{"date":"2019-04-19","open":5280.5,"high":5359.47,"low":5196.7,"close":5290.36},{"date":"2019-04-20","open":5290.37,"high":5359.98,"low":5260.24,"close":5319.89},{"date":"2019-04-21","open":5319.9,"high":5349.16,"low":5213.34,"close":5297.64},{"date":"2019-04-22","open":5297.64,"high":5440.84,"low":5250.45,"close":5387.6},{"date":"2019-04-23","open":5387.6,"high":5650.01,"low":5361.01,"close":5532.75},{"date":"2019-04-24","open":5532.75,"high":5624.47,"low":5374,"close":5441.9},{"date":"2019-04-25","open":5440.59,"high":5512.12,"low":4963,"close":5134.81},{"date":"2019-04-26","open":5134.82,"high":5295.03,"low":5041.14,"close":5159.51},{"date":"2019-04-27","open":5159.5,"high":5221.24,"low":5117.46,"close":5170.6},{"date":"2019-04-28","open":5171.9,"high":5214.5,"low":5101,"close":5155},{"date":"2019-04-29","open":5155,"high":5189.54,"low":5072.01,"close":5148.25},{"date":"2019-04-30","open":5148.25,"high":5285,"low":5126.25,"close":5270.69},{"date":"2019-05-01","open":5270.68,"high":5358.39,"low":5265.61,"close":5321.15},{"date":"2019-05-02","open":5321.15,"high":5422.99,"low":5306.09,"close":5390.01},{"date":"2019-05-03","open":5390,"high":5796.93,"low":5363,"close":5657.4},{"date":"2019-05-04","open":5657.41,"high":5846.88,"low":5512,"close":5770.01},{"date":"2019-05-05","open":5770.01,"high":5782.22,"low":5627.35,"close":5715.86},{"date":"2019-05-06","open":5715.86,"high":5753.66,"low":5564.93,"close":5687.9},{"date":"2019-05-07","open":5687.9,"high":5974.51,"low":5687.9,"close":5748.45},{"date":"2019-05-08","open":5748.47,"high":5990,"low":5656.26,"close":5948.41},{"date":"2019-05-09","open":5947,"high":6171.1,"low":5934.49,"close":6153.09},{"date":"2019-05-10","open":6153.09,"high":6430,"low":6108.81,"close":6343.14},{"date":"2019-05-11","open":6342.99,"high":7464.13,"low":6342.98,"close":7219.95},{"date":"2019-05-12","open":7215.02,"high":7581.82,"low":6755,"close":6979.76},{"date":"2019-05-13","open":6979.24,"high":8195,"low":6864.93,"close":7824.93},{"date":"2019-05-14","open":7822.88,"high":8350,"low":7621.27,"close":7990.92},{"date":"2019-05-15","open":7990.92,"high":8308.16,"low":7831.77,"close":8203.32},{"date":"2019-05-16","open":8203.33,"high":8388,"low":7660.74,"close":7878.96},{"date":"2019-05-17","open":7878.95,"high":7940.75,"low":6600,"close":7363.69},{"date":"2019-05-18","open":7363.85,"high":7491.22,"low":7204.42,"close":7262.4},{"date":"2019-05-19","open":7262.39,"high":8315,"low":7252.58,"close":8200},{"date":"2019-05-20","open":8194.34,"high":8199.53,"low":7570.31,"close":7999.54},{"date":"2019-05-21","open":7998.94,"high":8112.99,"low":7805.34,"close":7951.7},{"date":"2019-05-22","open":7951.69,"high":8044.32,"low":7506.12,"close":7626.48},{"date":"2019-05-23","open":7622.25,"high":7984.9,"low":7467.1,"close":7881.98},{"date":"2019-05-24","open":7878.16,"high":8175,"low":7794.73,"close":8001.7},{"date":"2019-05-25","open":8001.69,"high":8149,"low":7941.25,"close":8063.81},{"date":"2019-05-26","open":8063.68,"high":8793.97,"low":7881.7,"close":8731.72},{"date":"2019-05-27","open":8732.34,"high":8947.88,"low":8611.44,"close":8772.29},{"date":"2019-05-28","open":8772.29,"high":8822.46,"low":8545,"close":8715.36},{"date":"2019-05-29","open":8715.36,"high":8760.43,"low":8426.09,"close":8662.44},{"date":"2019-05-30","open":8662.44,"high":9090,"low":7972,"close":8279.69},{"date":"2019-05-31","open":8279.69,"high":8580,"low":8110,"close":8554.06},{"date":"2019-06-01","open":8554.06,"high":8618,"low":8452.21,"close":8558.95},{"date":"2019-06-02","open":8558.8,"high":8834,"low":8550,"close":8736.55},{"date":"2019-06-03","open":8736.55,"high":8742.48,"low":8030.46,"close":8107.96},{"date":"2019-06-04","open":8104.95,"high":8104.95,"low":7427,"close":7670.96},{"date":"2019-06-05","open":7671.07,"high":7932.87,"low":7570,"close":7789.48},{"date":"2019-06-06","open":7787.36,"high":7874.68,"low":7450,"close":7805},{"date":"2019-06-07","open":7805,"high":8134.29,"low":7756.79,"close":7998.13},{"date":"2019-06-08","open":7998.13,"high":8059.99,"low":7786.01,"close":7930.14},{"date":"2019-06-09","open":7930.14,"high":7960,"low":7508.77,"close":7634.58},{"date":"2019-06-10","open":7635.05,"high":8097.35,"low":7516.9,"close":8015.69},{"date":"2019-06-11","open":8015.7,"high":8057.19,"low":7702.83,"close":7918.17},{"date":"2019-06-12","open":7913.64,"high":8292.43,"low":7817,"close":8176.02},{"date":"2019-06-13","open":8176.03,"high":8329.99,"low":8048.75,"close":8239.04},{"date":"2019-06-14","open":8239.04,"high":8738.92,"low":8180.08,"close":8697.46},{"date":"2019-06-15","open":8697.45,"high":8916.63,"low":8588.7,"close":8860.23},{"date":"2019-06-16","open":8856.13,"high":9388,"low":8799.7,"close":8975},{"date":"2019-06-17","open":8975.78,"high":9475,"low":8975.78,"close":9333.14},{"date":"2019-06-18","open":9333.08,"high":9359.48,"low":8919.72,"close":9078.48},{"date":"2019-06-19","open":9078.48,"high":9319.5,"low":9035.75,"close":9277.54},{"date":"2019-06-20","open":9277.55,"high":9599,"low":9210.3,"close":9531.21},{"date":"2019-06-21","open":9531.21,"high":10245,"low":9531.21,"close":10236.2},{"date":"2019-06-22","open":10235.59,"high":11215.89,"low":10080,"close":10666.86},{"date":"2019-06-23","open":10666.87,"high":11284.44,"low":10490,"close":10833.02},{"date":"2019-06-24","open":10833,"high":11091.97,"low":10550.21,"close":11032.32},{"date":"2019-06-25","open":11030.8,"high":11788.88,"low":10997,"close":11755.53},{"date":"2019-06-26","open":11754.25,"high":13868.44,"low":11350,"close":12927.44},{"date":"2019-06-27","open":12927.44,"high":13358.68,"low":10300,"close":11159.29},{"date":"2019-06-28","open":11159.29,"high":12444.77,"low":10737.87,"close":12360.45},{"date":"2019-06-29","open":12360.42,"high":12379.99,"low":11318.94,"close":11865.29},{"date":"2019-06-30","open":11869.84,"high":12200,"low":10650.06,"close":10761.26},{"date":"2019-07-01","open":10761.26,"high":11210.52,"low":9953,"close":10577.63},{"date":"2019-07-02","open":10578.23,"high":10925,"low":9651,"close":10829.18},{"date":"2019-07-03","open":10829.19,"high":12014.6,"low":10829.19,"close":11976.42},{"date":"2019-07-04","open":11976.01,"high":12064.26,"low":11035.01,"close":11136},{"date":"2019-07-05","open":11137.87,"high":11449.51,"low":10761.8,"close":11004.51},{"date":"2019-07-06","open":10994.99,"high":11723.6,"low":10980.09,"close":11237.77},{"date":"2019-07-07","open":11237.77,"high":11620,"low":11084.31,"close":11474.42},{"date":"2019-07-08","open":11474.44,"high":12395,"low":11328.01,"close":12293.53},{"date":"2019-07-09","open":12293.39,"high":12829.96,"low":12105.32,"close":12571.11},{"date":"2019-07-10","open":12572.12,"high":13202.63,"low":11553.21,"close":12097.96},{"date":"2019-07-11","open":12097.48,"high":12097.93,"low":10933,"close":11349},{"date":"2019-07-12","open":11348.56,"high":11950,"low":11079.59,"close":11802},{"date":"2019-07-13","open":11797.53,"high":11845,"low":10814.4,"close":11370.08},{"date":"2019-07-14","open":11370.06,"high":11467.27,"low":10084.4,"close":10185.03},{"date":"2019-07-15","open":10190.91,"high":11080.01,"low":9857.27,"close":10854.47},{"date":"2019-07-16","open":10856.41,"high":11040,"low":9350,"close":9422.72},{"date":"2019-07-17","open":9429.8,"high":9998,"low":9071,"close":9696.31},{"date":"2019-07-18","open":9696.39,"high":10799,"low":9291,"close":10649.07},{"date":"2019-07-19","open":10652.76,"high":10777.21,"low":10111,"close":10538.06},{"date":"2019-07-20","open":10536.92,"high":11112.31,"low":10360.65,"close":10761.03},{"date":"2019-07-21","open":10761.03,"high":10835,"low":10320,"close":10590.7},{"date":"2019-07-22","open":10590.71,"high":10688.14,"low":10060,"close":10323.39},{"date":"2019-07-23","open":10324.13,"high":10324.28,"low":9800.23,"close":9840.12},{"date":"2019-07-24","open":9848.9,"high":9919.08,"low":9507.38,"close":9772.6},{"date":"2019-07-25","open":9772.59,"high":10184.99,"low":9734.58,"close":9883.33},{"date":"2019-07-26","open":9880.86,"high":9898.03,"low":9657.21,"close":9843},{"date":"2019-07-27","open":9843,"high":10248.41,"low":9292,"close":9479.98},{"date":"2019-07-28","open":9469.37,"high":9669.11,"low":9108.88,"close":9533},{"date":"2019-07-29","open":9533,"high":9729.87,"low":9356.75,"close":9495.01},{"date":"2019-07-30","open":9499.21,"high":9839.83,"low":9371.96,"close":9589.01},{"date":"2019-07-31","open":9589.01,"high":10135.12,"low":9570.01,"close":10087.3},{"date":"2019-08-01","open":10089.97,"high":10497,"low":9881,"close":10405.94},{"date":"2019-08-02","open":10404.41,"high":10670,"low":10321.42,"close":10533.01},{"date":"2019-08-03","open":10533.62,"high":10922.08,"low":10500,"close":10820.76},{"date":"2019-08-04","open":10822.09,"high":11089.74,"low":10572,"close":10977.51},{"date":"2019-08-05","open":10977.98,"high":11950,"low":10977.98,"close":11819.49},{"date":"2019-08-06","open":11811.75,"high":12320.4,"low":11187,"close":11465.49},{"date":"2019-08-07","open":11465.49,"high":12147,"low":11366.26,"close":11975.03},{"date":"2019-08-08","open":11983.41,"high":12050,"low":11451,"close":11981},{"date":"2019-08-09","open":11982.39,"high":12040,"low":11651.89,"close":11856.1},{"date":"2019-08-10","open":11860.62,"high":11969.99,"low":11170,"close":11280.95},{"date":"2019-08-11","open":11280.95,"high":11585,"low":11088.88,"close":11540.76},{"date":"2019-08-12","open":11540.76,"high":11555.55,"low":11222.4,"close":11389.28},{"date":"2019-08-13","open":11389.25,"high":11438.39,"low":10746,"close":10854.92},{"date":"2019-08-14","open":10854.92,"high":10859.97,"low":9888.88,"close":10025.86},{"date":"2019-08-15","open":10021.13,"high":10445,"low":9470,"close":10300.01},{"date":"2019-08-16","open":10300.01,"high":10539.9,"low":9739.99,"close":10352.78},{"date":"2019-08-17","open":10352.78,"high":10475.82,"low":9978,"close":10217.79},{"date":"2019-08-18","open":10217.99,"high":10513.45,"low":10066.66,"close":10315.48},{"date":"2019-08-19","open":10315.48,"high":10938.76,"low":10265,"close":10920},{"date":"2019-08-20","open":10917.94,"high":10953,"low":10555.7,"close":10769.09},{"date":"2019-08-21","open":10768.49,"high":10800,"low":9841.59,"close":10130},{"date":"2019-08-22","open":10133.34,"high":10237.53,"low":9759,"close":10107.15},{"date":"2019-08-23","open":10105.61,"high":10478,"low":10035.84,"close":10410.85},{"date":"2019-08-24","open":10413.45,"high":10429,"low":9886.26,"close":10147.96},{"date":"2019-08-25","open":10148,"high":10374.85,"low":9899.95,"close":10138.72},{"date":"2019-08-26","open":10142,"high":10680,"low":10140.9,"close":10361.65},{"date":"2019-08-27","open":10361.65,"high":10379.87,"low":10019.56,"close":10171.85},{"date":"2019-08-28","open":10171.95,"high":10277,"low":9522.93,"close":9714.31},{"date":"2019-08-29","open":9714.01,"high":9717.03,"low":9321.73,"close":9495},{"date":"2019-08-30","open":9494.8,"high":9699,"low":9337.97,"close":9582.42},{"date":"2019-08-31","open":9582.42,"high":9707.48,"low":9436.2,"close":9600.86},{"date":"2019-09-01","open":9600.86,"high":9840,"low":9539.58,"close":9766.52},{"date":"2019-09-02","open":9766.62,"high":10486.77,"low":9756.54,"close":10381.26},{"date":"2019-09-03","open":10381.26,"high":10790,"low":10280,"close":10628.48},{"date":"2019-09-04","open":10628.48,"high":10833.14,"low":10380,"close":10581.84},{"date":"2019-09-05","open":10581.84,"high":10666.43,"low":10452.15,"close":10574.73},{"date":"2019-09-06","open":10574.28,"high":10939.34,"low":10182,"close":10308.92},{"date":"2019-09-07","open":10308.9,"high":10580,"low":10304.52,"close":10484.37},{"date":"2019-09-08","open":10484.37,"high":10595,"low":10231.13,"close":10398.97},{"date":"2019-09-09","open":10401.13,"high":10541.75,"low":10059.99,"close":10310},{"date":"2019-09-10","open":10310.01,"high":10389.26,"low":9916,"close":10093.01},{"date":"2019-09-11","open":10093,"high":10297.12,"low":9851.97,"close":10160.2},{"date":"2019-09-12","open":10158.81,"high":10460,"low":10040,"close":10423.72},{"date":"2019-09-13","open":10423.85,"high":10452.5,"low":10157,"close":10365.93},{"date":"2019-09-14","open":10365.94,"high":10439,"low":10223.36,"close":10360.25},{"date":"2019-09-15","open":10360.01,"high":10380,"low":10263.39,"close":10304.46},{"date":"2019-09-16","open":10303.66,"high":10379.98,"low":10068.42,"close":10262.54},{"date":"2019-09-17","open":10262.54,"high":10276.18,"low":10135.44,"close":10185.39},{"date":"2019-09-18","open":10185.42,"high":10258,"low":10074.08,"close":10155.26},{"date":"2019-09-19","open":10156.22,"high":10379.15,"low":9585.86,"close":10275.01},{"date":"2019-09-20","open":10275.01,"high":10309.84,"low":10056.3,"close":10168.85},{"date":"2019-09-21","open":10168.85,"high":10170.15,"low":9917.34,"close":9973.99},{"date":"2019-09-22","open":9973.99,"high":10097,"low":9848.37,"close":10026.8},{"date":"2019-09-23","open":10026.79,"high":10051.15,"low":9609.37,"close":9693.74},{"date":"2019-09-24","open":9693.74,"high":9777.16,"low":8159.35,"close":8530.01},{"date":"2019-09-25","open":8530.01,"high":8743.86,"low":8222.01,"close":8438.35},{"date":"2019-09-26","open":8438.35,"high":8464.08,"low":7712.45,"close":8060},{"date":"2019-09-27","open":8060,"high":8290,"low":7861.02,"close":8193.99},{"date":"2019-09-28","open":8193.99,"high":8343,"low":8015.25,"close":8217.47},{"date":"2019-09-29","open":8217.47,"high":8246.87,"low":7902.96,"close":8052.4},{"date":"2019-09-30","open":8054.09,"high":8393.23,"low":7701,"close":8304.96},{"date":"2019-10-01","open":8304.95,"high":8535,"low":8200,"close":8321.52},{"date":"2019-10-02","open":8321.87,"high":8391,"low":8168.85,"close":8381.72},{"date":"2019-10-03","open":8381.72,"high":8419.95,"low":8059.22,"close":8240.41},{"date":"2019-10-04","open":8241.27,"high":8241.35,"low":8002.21,"close":8156.67},{"date":"2019-10-05","open":8156.68,"high":8200,"low":8020.2,"close":8147.63},{"date":"2019-10-06","open":8147.63,"high":8176.18,"low":7780.85,"close":7859.79},{"date":"2019-10-07","open":7859.79,"high":8310.57,"low":7762.35,"close":8209},{"date":"2019-10-08","open":8208.99,"high":8342.97,"low":8107.26,"close":8180},{"date":"2019-10-09","open":8180,"high":8712.45,"low":8121,"close":8590},{"date":"2019-10-10","open":8590.01,"high":8660,"low":8452.5,"close":8587.5},{"date":"2019-10-11","open":8587.49,"high":8826,"low":8226,"close":8267.33},{"date":"2019-10-12","open":8263.02,"high":8425,"low":8261.46,"close":8309.03},{"date":"2019-10-13","open":8309.03,"high":8469.02,"low":8146.47,"close":8282.97},{"date":"2019-10-14","open":8282.96,"high":8409,"low":8215.66,"close":8355},{"date":"2019-10-15","open":8355,"high":8420,"low":8085.65,"close":8162.44},{"date":"2019-10-16","open":8162.44,"high":8171.59,"low":7908.86,"close":7993.54},{"date":"2019-10-17","open":7995.81,"high":8124.42,"low":7937.01,"close":8076.2},{"date":"2019-10-18","open":8076.94,"high":8117.77,"low":7814.08,"close":7954.16},{"date":"2019-10-19","open":7954.15,"high":8099.98,"low":7873.46,"close":7965.28},{"date":"2019-10-20","open":7965.27,"high":8309,"low":7875.01,"close":8236.12},{"date":"2019-10-21","open":8235.94,"high":8349.84,"low":8156,"close":8209.92},{"date":"2019-10-22","open":8209.92,"high":8317.14,"low":7998.9,"close":8024.72},{"date":"2019-10-23","open":8024,"high":8049,"low":7296.44,"close":7474.85},{"date":"2019-10-24","open":7475.54,"high":7509.99,"low":7359.48,"close":7430.87},{"date":"2019-10-25","open":7430.87,"high":8800.1,"low":7389.91,"close":8668},{"date":"2019-10-26","open":8668,"high":10540.49,"low":8645.01,"close":9259.78},{"date":"2019-10-27","open":9259.98,"high":9826.72,"low":9102.33,"close":9548.84},{"date":"2019-10-28","open":9555.89,"high":9939.69,"low":9180.59,"close":9226.5},{"date":"2019-10-29","open":9225.06,"high":9575,"low":9068.19,"close":9430.8},{"date":"2019-10-30","open":9431.36,"high":9431.36,"low":8991.33,"close":9164.44},{"date":"2019-10-31","open":9164.45,"high":9433,"low":8950,"close":9159.48},{"date":"2019-11-01","open":9159.96,"high":9299.99,"low":9057.27,"close":9253.12},{"date":"2019-11-02","open":9253.09,"high":9393,"low":9210,"close":9308.52},{"date":"2019-11-03","open":9308.52,"high":9380,"low":9068.3,"close":9206.52},{"date":"2019-11-04","open":9206.52,"high":9600,"low":9127,"close":9412.53},{"date":"2019-11-05","open":9412.63,"high":9474.89,"low":9169.84,"close":9322.09},{"date":"2019-11-06","open":9322.09,"high":9450,"low":9253.66,"close":9341.27},{"date":"2019-11-07","open":9341.27,"high":9375.16,"low":9075,"close":9198.84},{"date":"2019-11-08","open":9198.85,"high":9246,"low":8660,"close":8763.01},{"date":"2019-11-09","open":8763.01,"high":8873.48,"low":8712.52,"close":8807.89},{"date":"2019-11-10","open":8807.89,"high":9150,"low":8731.43,"close":9032.23},{"date":"2019-11-11","open":9032.23,"high":9067.34,"low":8590,"close":8721.54},{"date":"2019-11-12","open":8721.53,"high":8870,"low":8556.56,"close":8810},{"date":"2019-11-13","open":8811,"high":8838.8,"low":8705,"close":8758.34},{"date":"2019-11-14","open":8758.34,"high":8784.61,"low":8558.01,"close":8630},{"date":"2019-11-15","open":8630.01,"high":8773.22,"low":8361,"close":8457.48},{"date":"2019-11-16","open":8457.48,"high":8531.03,"low":8423,"close":8481},{"date":"2019-11-17","open":8481,"high":8637.01,"low":8371.02,"close":8500.01},{"date":"2019-11-18","open":8501,"high":8501.01,"low":8015,"close":8168.84},{"date":"2019-11-19","open":8168.84,"high":8197.82,"low":7980.07,"close":8123.36},{"date":"2019-11-20","open":8123.36,"high":8222.41,"low":8030.05,"close":8082.96},{"date":"2019-11-21","open":8082.97,"high":8114.97,"low":7374.5,"close":7616.46},{"date":"2019-11-22","open":7616.48,"high":7720,"low":6775.47,"close":7283.03},{"date":"2019-11-23","open":7283.19,"high":7361.41,"low":7102.21,"close":7329.29},{"date":"2019-11-24","open":7329.29,"high":7344,"low":6865,"close":6908.64},{"date":"2019-11-25","open":6908.64,"high":7379.99,"low":6526,"close":7127.01},{"date":"2019-11-26","open":7127.01,"high":7340.59,"low":7021.84,"close":7162.67},{"date":"2019-11-27","open":7162.67,"high":7678.76,"low":6850,"close":7523.72},{"date":"2019-11-28","open":7524.73,"high":7660.82,"low":7370.62,"close":7432.41},{"date":"2019-11-29","open":7432.41,"high":7870.1,"low":7411,"close":7760},{"date":"2019-11-30","open":7759.99,"high":7820,"low":7453,"close":7555.92},{"date":"2019-12-01","open":7555.92,"high":7555.92,"low":7237.16,"close":7404.27},{"date":"2019-12-02","open":7405.33,"high":7430,"low":7157.33,"close":7305.01},{"date":"2019-12-03","open":7305.01,"high":7412.85,"low":7237.26,"close":7302.94},{"date":"2019-12-04","open":7302.94,"high":7775,"low":7080,"close":7198.99},{"date":"2019-12-05","open":7199,"high":7489.87,"low":7152.78,"close":7393.54},{"date":"2019-12-06","open":7393.55,"high":7609.5,"low":7305.75,"close":7540.08},{"date":"2019-12-07","open":7541.76,"high":7643,"low":7487,"close":7502.19},{"date":"2019-12-08","open":7502.2,"high":7580.84,"low":7387.5,"close":7520},{"date":"2019-12-09","open":7520,"high":7659.38,"low":7262.87,"close":7337.51},{"date":"2019-12-10","open":7337.51,"high":7398,"low":7156.03,"close":7219.37},{"date":"2019-12-11","open":7219.37,"high":7263.31,"low":7124.45,"close":7201.23},{"date":"2019-12-12","open":7201.24,"high":7298.5,"low":7075.01,"close":7185.91},{"date":"2019-12-13","open":7185.91,"high":7299.21,"low":7183.29,"close":7249.9},{"date":"2019-12-14","open":7249.9,"high":7264.33,"low":7008.03,"close":7062.91},{"date":"2019-12-15","open":7062.92,"high":7220.01,"low":7006.01,"close":7111},{"date":"2019-12-16","open":7111,"high":7137,"low":6803.24,"close":6877.03},{"date":"2019-12-17","open":6877.04,"high":6933.21,"low":6556,"close":6616.62},{"date":"2019-12-18","open":6616.62,"high":7448.24,"low":6430,"close":7285.53},{"date":"2019-12-19","open":7288.05,"high":7371.7,"low":7044.45,"close":7149.12},{"date":"2019-12-20","open":7149.13,"high":7220,"low":7073.66,"close":7190},{"date":"2019-12-21","open":7190,"high":7190,"low":7099.57,"close":7143.01},{"date":"2019-12-22","open":7143.01,"high":7521.55,"low":7125,"close":7513.06},{"date":"2019-12-23","open":7514.74,"high":7688.99,"low":7259.19,"close":7310.79},{"date":"2019-12-24","open":7310.79,"high":7426.15,"low":7151.08,"close":7255.01},{"date":"2019-12-25","open":7255.01,"high":7265.12,"low":7115.5,"close":7192.12},{"date":"2019-12-26","open":7192.12,"high":7432.1,"low":7140,"close":7194.13},{"date":"2019-12-27","open":7194.13,"high":7254,"low":7053.32,"close":7245.83},{"date":"2019-12-28","open":7245.83,"high":7346,"low":7232.55,"close":7302.67},{"date":"2019-12-29","open":7302.67,"high":7531,"low":7278.07,"close":7384.89},{"date":"2019-12-30","open":7384.57,"high":7386.28,"low":7200,"close":7218},{"date":"2019-12-31","open":7218.01,"high":7298.67,"low":7111,"close":7165.72},{"date":"2020-01-01","open":7165.72,"high":7238.14,"low":7136.05,"close":7174.33},{"date":"2020-01-02","open":7174.33,"high":7186.18,"low":6903,"close":6945.02},{"date":"2020-01-03","open":6945.02,"high":7401.2,"low":6854.67,"close":7334.45},{"date":"2020-01-04","open":7334.45,"high":7398,"low":7263.32,"close":7348.63},{"date":"2020-01-05","open":7348.63,"high":7488.87,"low":7312.22,"close":7355.4},{"date":"2020-01-06","open":7355.4,"high":7805,"low":7343.17,"close":7764.63},{"date":"2020-01-07","open":7764.63,"high":8216,"low":7723,"close":8158.52},{"date":"2020-01-08","open":8160.01,"high":8469.39,"low":7845,"close":8045.51},{"date":"2020-01-09","open":8047.75,"high":8048.67,"low":7744.48,"close":7813.78},{"date":"2020-01-10","open":7813.78,"high":8199.77,"low":7671,"close":8198.09},{"date":"2020-01-11","open":8198.09,"high":8290,"low":8000.01,"close":8020},{"date":"2020-01-12","open":8017.47,"high":8185,"low":7963.25,"close":8180.81},{"date":"2020-01-13","open":8180.81,"high":8195.81,"low":8041.95,"close":8104.5},{"date":"2020-01-14","open":8105.6,"high":8893.69,"low":8105.23,"close":8815.69},{"date":"2020-01-15","open":8812.58,"high":8900,"low":8550,"close":8808.81},{"date":"2020-01-16","open":8808.81,"high":8850,"low":8580,"close":8714.76},{"date":"2020-01-17","open":8714.77,"high":9013,"low":8665.67,"close":8899.42},{"date":"2020-01-18","open":8899.42,"high":8980,"low":8800.1,"close":8909.32},{"date":"2020-01-19","open":8908.95,"high":9194.99,"low":8465,"close":8697.53},{"date":"2020-01-20","open":8697.53,"high":8734.84,"low":8504.06,"close":8628.89},{"date":"2020-01-21","open":8628.89,"high":8774.31,"low":8465,"close":8722.03},{"date":"2020-01-22","open":8722.03,"high":8791.76,"low":8565,"close":8660.38},{"date":"2020-01-23","open":8660.38,"high":8665,"low":8278,"close":8385.22},{"date":"2020-01-24","open":8385.21,"high":8509.99,"low":8216.71,"close":8427.26},{"date":"2020-01-25","open":8427.58,"high":8437.76,"low":8252.73,"close":8326.81},{"date":"2020-01-26","open":8326.8,"high":8595,"low":8278.68,"close":8595},{"date":"2020-01-27","open":8595,"high":8985,"low":8556.6,"close":8895.96},{"date":"2020-01-28","open":8895.95,"high":9418.91,"low":8880.87,"close":9394.5},{"date":"2020-01-29","open":9391.14,"high":9439.83,"low":9224.75,"close":9288.44},{"date":"2020-01-30","open":9287.9,"high":9574.68,"low":9171.11,"close":9503.08},{"date":"2020-01-31","open":9502.71,"high":9522.5,"low":9195.49,"close":9334.98},{"date":"2020-02-01","open":9334.98,"high":9458.08,"low":9285.01,"close":9380.18},{"date":"2020-02-02","open":9380.18,"high":9480,"low":9140,"close":9323.5},{"date":"2020-02-03","open":9325.01,"high":9619.95,"low":9220,"close":9280.49},{"date":"2020-02-04","open":9280.49,"high":9350,"low":9078.05,"close":9164.33},{"date":"2020-02-05","open":9164.33,"high":9769.7,"low":9150,"close":9613.82},{"date":"2020-02-06","open":9613.91,"high":9857,"low":9521.47,"close":9763.01},{"date":"2020-02-07","open":9763.01,"high":9885,"low":9713.99,"close":9808.05},{"date":"2020-02-08","open":9807.92,"high":9955,"low":9653.47,"close":9905.64},{"date":"2020-02-09","open":9905.64,"high":10178.91,"low":9888.76,"close":10168.35},{"date":"2020-02-10","open":10168.36,"high":10199,"low":9736,"close":9851.78},{"date":"2020-02-11","open":9851.78,"high":10400,"low":9706,"close":10270.01},{"date":"2020-02-12","open":10270.01,"high":10483.86,"low":10250,"close":10351.13},{"date":"2020-02-13","open":10351.13,"high":10522.51,"low":10083.1,"close":10236.49},{"date":"2020-02-14","open":10236.49,"high":10395.66,"low":10102.5,"close":10371.33},{"date":"2020-02-15","open":10371.33,"high":10400,"low":9750,"close":9911.22},{"date":"2020-02-16","open":9911.22,"high":10048.34,"low":9612.12,"close":9921},{"date":"2020-02-17","open":9920.52,"high":9969.38,"low":9467,"close":9700},{"date":"2020-02-18","open":9700,"high":10298.25,"low":9610.27,"close":10188.04},{"date":"2020-02-19","open":10188.04,"high":10315,"low":9280.98,"close":9600.08},{"date":"2020-02-20","open":9593.48,"high":9698.1,"low":9393.39,"close":9610.05},{"date":"2020-02-21","open":9610.05,"high":9769.66,"low":9566.98,"close":9695.66},{"date":"2020-02-22","open":9695.66,"high":9722.97,"low":9575.01,"close":9668.23},{"date":"2020-02-23","open":9668.23,"high":10025.66,"low":9667.13,"close":9965.01},{"date":"2020-02-24","open":9965,"high":10030,"low":9474.74,"close":9660},{"date":"2020-02-25","open":9660,"high":9681.56,"low":9230,"close":9305},{"date":"2020-02-26","open":9304.99,"high":9375.36,"low":8602,"close":8778.3},{"date":"2020-02-27","open":8778.3,"high":8972.92,"low":8520,"close":8812.49},{"date":"2020-02-28","open":8814.9,"high":8899.94,"low":8428.8,"close":8708.89},{"date":"2020-02-29","open":8708.61,"high":8799,"low":8520.67,"close":8525.07},{"date":"2020-03-01","open":8523.33,"high":8752.34,"low":8400,"close":8522.31},{"date":"2020-03-02","open":8522.3,"high":8973.45,"low":8487.33,"close":8915},{"date":"2020-03-03","open":8919.21,"high":8927.45,"low":8635.31,"close":8757.84},{"date":"2020-03-04","open":8757.83,"high":8847,"low":8670.57,"close":8760.66},{"date":"2020-03-05","open":8759.99,"high":9174.24,"low":8759.99,"close":9070.17},{"date":"2020-03-06","open":9070.18,"high":9182.08,"low":9000.01,"close":9158.51},{"date":"2020-03-07","open":9158.51,"high":9214.67,"low":8850.47,"close":8901.37},{"date":"2020-03-08","open":8901.36,"high":8901.37,"low":8002.2,"close":8037.76},{"date":"2020-03-09","open":8037.73,"high":8187.03,"low":7630,"close":7934.52},{"date":"2020-03-10","open":7934.56,"high":8158.25,"low":7733.56,"close":7894.68},{"date":"2020-03-11","open":7894.68,"high":7987.97,"low":7583.27,"close":7938.05},{"date":"2020-03-12","open":7938.05,"high":7969.45,"low":4644,"close":4857.1},{"date":"2020-03-13","open":4857.1,"high":5995,"low":3858,"close":5637.6},{"date":"2020-03-14","open":5630.93,"high":5669,"low":5050,"close":5165.25},{"date":"2020-03-15","open":5161.16,"high":5985,"low":5085.91,"close":5345.35},{"date":"2020-03-16","open":5346.86,"high":5350.3,"low":4432.3,"close":5037.61},{"date":"2020-03-17","open":5039.95,"high":5569.44,"low":4935.6,"close":5331.71},{"date":"2020-03-18","open":5331.71,"high":5452.82,"low":5001,"close":5413.64},{"date":"2020-03-19","open":5413.88,"high":6441.37,"low":5261.69,"close":6186.26},{"date":"2020-03-20","open":6183.82,"high":6990,"low":5657,"close":6206.1},{"date":"2020-03-21","open":6210.47,"high":6470,"low":5851,"close":6198.78},{"date":"2020-03-22","open":6198.64,"high":6420,"low":5738,"close":5818.25},{"date":"2020-03-23","open":5815.24,"high":6641.03,"low":5678.2,"close":6490.63},{"date":"2020-03-24","open":6493.58,"high":6866.1,"low":6403.16,"close":6766.64},{"date":"2020-03-25","open":6766,"high":6983.31,"low":6470,"close":6690.96},{"date":"2020-03-26","open":6691.71,"high":6795,"low":6520.13,"close":6758.18},{"date":"2020-03-27","open":6760,"high":6880,"low":6260,"close":6372.36},{"date":"2020-03-28","open":6372.36,"high":6372.36,"low":6030,"close":6251.82},{"date":"2020-03-29","open":6251.45,"high":6279.96,"low":5870.46,"close":5877.21},{"date":"2020-03-30","open":5878.98,"high":6631.23,"low":5853,"close":6406.4},{"date":"2020-03-31","open":6406.4,"high":6524.79,"low":6333.91,"close":6424.35},{"date":"2020-04-01","open":6424.02,"high":6744.99,"low":6160,"close":6666.11},{"date":"2020-04-02","open":6666.11,"high":7292.11,"low":6570.92,"close":6804.52},{"date":"2020-04-03","open":6804.24,"high":7050,"low":6606.06,"close":6741.99},{"date":"2020-04-04","open":6741.99,"high":7025.53,"low":6658.16,"close":6874.77},{"date":"2020-04-05","open":6874.77,"high":6925,"low":6681,"close":6778.25},{"date":"2020-04-06","open":6778.64,"high":7373.37,"low":6773.28,"close":7341.56},{"date":"2020-04-07","open":7341.55,"high":7466,"low":7073,"close":7200.01},{"date":"2020-04-08","open":7200.01,"high":7430,"low":7154.22,"close":7370.11},{"date":"2020-04-09","open":7370.38,"high":7377,"low":7110,"close":7293.24},{"date":"2020-04-10","open":7293.23,"high":7305.91,"low":6750,"close":6871.91},{"date":"2020-04-11","open":6871.83,"high":6955,"low":6775,"close":6889.65},{"date":"2020-04-12","open":6889.78,"high":7200,"low":6787.44,"close":6908.13},{"date":"2020-04-13","open":6908.12,"high":6908.13,"low":6555,"close":6861.21},{"date":"2020-04-14","open":6860.51,"high":6997.38,"low":6771.41,"close":6877.37},{"date":"2020-04-15","open":6876.92,"high":6940,"low":6605.89,"close":6624.12},{"date":"2020-04-16","open":6623.62,"high":7217.27,"low":6456,"close":7112.64},{"date":"2020-04-17","open":7114.76,"high":7156.66,"low":7000,"close":7037.46},{"date":"2020-04-18","open":7036.45,"high":7308,"low":7021,"close":7261.76},{"date":"2020-04-19","open":7262.04,"high":7275,"low":7063.02,"close":7130.71},{"date":"2020-04-20","open":7130.7,"high":7227.11,"low":6748.72,"close":6838.19},{"date":"2020-04-21","open":6837.22,"high":6959,"low":6776,"close":6853.68},{"date":"2020-04-22","open":6853.67,"high":7167.37,"low":6826,"close":7136.84},{"date":"2020-04-23","open":7136.81,"high":7775,"low":7031.14,"close":7488.83},{"date":"2020-04-24","open":7491.5,"high":7612.24,"low":7390,"close":7514.64},{"date":"2020-04-25","open":7514.99,"high":7720,"low":7437.94,"close":7547.61},{"date":"2020-04-26","open":7547.61,"high":7715,"low":7490,"close":7706.4},{"date":"2020-04-27","open":7706.4,"high":7810.99,"low":7635.69,"close":7789.77},{"date":"2020-04-28","open":7789.77,"high":7794.74,"low":7672,"close":7755.01},{"date":"2020-04-29","open":7757.18,"high":8988,"low":7720,"close":8793.75},{"date":"2020-04-30","open":8794.99,"high":9478.66,"low":8407,"close":8624.28},{"date":"2020-05-01","open":8624.68,"high":9075.98,"low":8622.72,"close":8829.42},{"date":"2020-05-02","open":8829.42,"high":9025,"low":8762.01,"close":8985.58},{"date":"2020-05-03","open":8984.69,"high":9203.52,"low":8731.01,"close":8909.95},{"date":"2020-05-04","open":8907.85,"high":8970,"low":8533.98,"close":8883.53},{"date":"2020-05-05","open":8887.81,"high":9126.27,"low":8769.69,"close":9028.79},{"date":"2020-05-06","open":9028.78,"high":9418,"low":8922.13,"close":9155.79},{"date":"2020-05-07","open":9155.79,"high":10079,"low":9028.89,"close":10004.77},{"date":"2020-05-08","open":10000.37,"high":10049,"low":9730,"close":9810},{"date":"2020-05-09","open":9810.01,"high":9920.73,"low":9521,"close":9537.21},{"date":"2020-05-10","open":9537.21,"high":9559.98,"low":8106.7,"close":8729.86},{"date":"2020-05-11","open":8729.86,"high":9182.66,"low":8185,"close":8572.4},{"date":"2020-05-12","open":8572.4,"high":8982.9,"low":8534.85,"close":8821.42},{"date":"2020-05-13","open":8821.41,"high":9420.18,"low":8803.97,"close":9321.26},{"date":"2020-05-14","open":9320.85,"high":9943.93,"low":9257.15,"close":9795.34},{"date":"2020-05-15","open":9795.34,"high":9849,"low":9120,"close":9312.1},{"date":"2020-05-16","open":9312.1,"high":9594.99,"low":9215.01,"close":9383.16},{"date":"2020-05-17","open":9380.01,"high":9896,"low":9325.81,"close":9676.63},{"date":"2020-05-18","open":9677.45,"high":9957.25,"low":9436.97,"close":9728.52},{"date":"2020-05-19","open":9728.52,"high":9898,"low":9463.22,"close":9783.76},{"date":"2020-05-20","open":9783.57,"high":9836.99,"low":9294.54,"close":9509.41},{"date":"2020-05-21","open":9509.4,"high":9568,"low":8800,"close":9061.96},{"date":"2020-05-22","open":9059.32,"high":9267.34,"low":8923.5,"close":9168.84},{"date":"2020-05-23","open":9168.84,"high":9313.83,"low":9090.11,"close":9181.76},{"date":"2020-05-24","open":9181.09,"high":9306.23,"low":8680.7,"close":8715.73},{"date":"2020-05-25","open":8715.69,"high":8977,"low":8632.93,"close":8899.31},{"date":"2020-05-26","open":8900,"high":9016.99,"low":8694.23,"close":8844.42},{"date":"2020-05-27","open":8844.41,"high":9230,"low":8811.46,"close":9208.53},{"date":"2020-05-28","open":9208.53,"high":9625,"low":9112,"close":9580.19},{"date":"2020-05-29","open":9580.01,"high":9609.02,"low":9330.01,"close":9423.84},{"date":"2020-05-30","open":9423.85,"high":9764,"low":9326.43,"close":9700.33},{"date":"2020-05-31","open":9700.32,"high":9705.6,"low":9369.58,"close":9446.57},{"date":"2020-06-01","open":9445.83,"high":10428,"low":9417.42,"close":10208.96},{"date":"2020-06-02","open":10208.96,"high":10237.6,"low":9270,"close":9522.46},{"date":"2020-06-03","open":9521.53,"high":9695,"low":9385.22,"close":9668.07},{"date":"2020-06-04","open":9668.06,"high":9888,"low":9450,"close":9788.03},{"date":"2020-06-05","open":9791.96,"high":9855,"low":9585.44,"close":9613.21},{"date":"2020-06-06","open":9613.42,"high":9735.13,"low":9526.03,"close":9671.7},{"date":"2020-06-07","open":9670.28,"high":9822,"low":9370,"close":9750.12},{"date":"2020-06-08","open":9750.12,"high":9815,"low":9632.79,"close":9781.51},{"date":"2020-06-09","open":9781.51,"high":9886,"low":9567.33,"close":9779.41},{"date":"2020-06-10","open":9779.7,"high":10018.67,"low":9690,"close":9894.04},{"date":"2020-06-11","open":9894.35,"high":9973.25,"low":9050,"close":9268.16},{"date":"2020-06-12","open":9268.16,"high":9552.87,"low":9227,"close":9464.17},{"date":"2020-06-13","open":9464.71,"high":9494.45,"low":9346,"close":9475},{"date":"2020-06-14","open":9475,"high":9481,"low":9240,"close":9325},{"date":"2020-06-15","open":9328.63,"high":9499,"low":8895.01,"close":9432.53},{"date":"2020-06-16","open":9432.57,"high":9592.04,"low":9381,"close":9526.25},{"date":"2020-06-17","open":9526.25,"high":9558.48,"low":9227.03,"close":9457.51},{"date":"2020-06-18","open":9457.51,"high":9482.66,"low":9267.18,"close":9376.14},{"date":"2020-06-19","open":9376.14,"high":9430,"low":9229,"close":9301.91},{"date":"2020-06-20","open":9300.42,"high":9391.71,"low":9161,"close":9355.74},{"date":"2020-06-21","open":9355.74,"high":9419.35,"low":9273,"close":9286.14},{"date":"2020-06-22","open":9286.14,"high":9792,"low":9267.58,"close":9690.74},{"date":"2020-06-23","open":9690.67,"high":9724.53,"low":9572.22,"close":9623.56},{"date":"2020-06-24","open":9623.56,"high":9663.38,"low":9195,"close":9285.91},{"date":"2020-06-25","open":9285.94,"high":9335,"low":8979.07,"close":9243.51},{"date":"2020-06-26","open":9242.98,"high":9291.73,"low":9027.62,"close":9155.42},{"date":"2020-06-27","open":9155.42,"high":9188.14,"low":8815.01,"close":9002.46},{"date":"2020-06-28","open":9002.38,"high":9189,"low":8931.77,"close":9113.24},{"date":"2020-06-29","open":9113.23,"high":9236.75,"low":9014,"close":9184.45},{"date":"2020-06-30","open":9188.79,"high":9201,"low":9059.6,"close":9136.2},{"date":"2020-07-01","open":9135.91,"high":9297.2,"low":9088,"close":9239.97},{"date":"2020-07-02","open":9239.41,"high":9265,"low":8938,"close":9091.53},{"date":"2020-07-03","open":9091.98,"high":9126.12,"low":9036.74,"close":9063.87},{"date":"2020-07-04","open":9059.73,"high":9195.84,"low":9039.84,"close":9138.51},{"date":"2020-07-05","open":9138.51,"high":9145,"low":8905.84,"close":9074.39},{"date":"2020-07-06","open":9074.37,"high":9375.9,"low":9061.59,"close":9343.31},{"date":"2020-07-07","open":9343.31,"high":9379.34,"low":9201.57,"close":9253.94},{"date":"2020-07-08","open":9253.94,"high":9475,"low":9232.2,"close":9435.28},{"date":"2020-07-09","open":9435.28,"high":9446.62,"low":9154.79,"close":9236.95},{"date":"2020-07-10","open":9236.95,"high":9322.23,"low":9118,"close":9291.05},{"date":"2020-07-11","open":9291.04,"high":9303.04,"low":9182.35,"close":9235},{"date":"2020-07-12","open":9235,"high":9347.53,"low":9159.33,"close":9303.37},{"date":"2020-07-13","open":9303.38,"high":9339.61,"low":9193.52,"close":9236.92},{"date":"2020-07-14","open":9236.91,"high":9280,"low":9100,"close":9256.94},{"date":"2020-07-15","open":9256.94,"high":9273.98,"low":9154.01,"close":9190.16},{"date":"2020-07-16","open":9190.8,"high":9216.02,"low":9005,"close":9130.11},{"date":"2020-07-17","open":9130.93,"high":9182.99,"low":9054.99,"close":9154.29},{"date":"2020-07-18","open":9154.29,"high":9210,"low":9122.65,"close":9175.85},{"date":"2020-07-19","open":9175.83,"high":9245.03,"low":9105.37,"close":9212.87},{"date":"2020-07-20","open":9214.01,"high":9223.51,"low":9131,"close":9161.05},{"date":"2020-07-21","open":9161.05,"high":9438,"low":9157.04,"close":9394.14},{"date":"2020-07-22","open":9394.14,"high":9567.77,"low":9277,"close":9536.18},{"date":"2020-07-23","open":9536.2,"high":9686,"low":9450.04,"close":9613.24},{"date":"2020-07-24","open":9613.24,"high":9645.55,"low":9475.7,"close":9551.21},{"date":"2020-07-25","open":9551.21,"high":9747.76,"low":9536.64,"close":9711.33},{"date":"2020-07-26","open":9711.79,"high":10150,"low":9661.35,"close":9941},{"date":"2020-07-27","open":9941,"high":11420,"low":9935,"close":11048.91},{"date":"2020-07-28","open":11048.05,"high":11259,"low":10575,"close":10934.23},{"date":"2020-07-29","open":10934.22,"high":11350,"low":10843.47,"close":11110.12},{"date":"2020-07-30","open":11108.16,"high":11188.65,"low":10811,"close":11115.95},{"date":"2020-07-31","open":11115.99,"high":11460,"low":10975,"close":11351.62},{"date":"2020-08-01","open":11351.61,"high":11888,"low":11237.82,"close":11810.07},{"date":"2020-08-02","open":11810.07,"high":12134.29,"low":10546.15,"close":11068.54},{"date":"2020-08-03","open":11067.46,"high":11486.6,"low":10911.74,"close":11233.13},{"date":"2020-08-04","open":11233.16,"high":11417.11,"low":11006.16,"close":11197.04},{"date":"2020-08-05","open":11197.05,"high":11798.87,"low":11073.7,"close":11756.75},{"date":"2020-08-06","open":11756.75,"high":11916.68,"low":11580.19,"close":11773.89},{"date":"2020-08-07","open":11773.89,"high":11920,"low":11350,"close":11606.52},{"date":"2020-08-08","open":11606.52,"high":11818.18,"low":11529.45,"close":11774.98},{"date":"2020-08-09","open":11773.24,"high":11810.24,"low":11532.04,"close":11688.48},{"date":"2020-08-10","open":11688.25,"high":12086.22,"low":11470.01,"close":11899.73},{"date":"2020-08-11","open":11899.87,"high":11943,"low":11120,"close":11388.53},{"date":"2020-08-12","open":11388.88,"high":11625,"low":11148.54,"close":11566.45},{"date":"2020-08-13","open":11566.44,"high":11802.09,"low":11274.14,"close":11795.95},{"date":"2020-08-14","open":11795.95,"high":11865.97,"low":11651.24,"close":11779},{"date":"2020-08-15","open":11777.5,"high":11989.98,"low":11688,"close":11859.24},{"date":"2020-08-16","open":11860.02,"high":11940,"low":11686.53,"close":11918.84},{"date":"2020-08-17","open":11918.84,"high":12486.61,"low":11775,"close":12304.26},{"date":"2020-08-18","open":12303.98,"high":12400,"low":11825,"close":11950},{"date":"2020-08-19","open":11954.22,"high":12024.83,"low":11569,"close":11758.87},{"date":"2020-08-20","open":11758.87,"high":11892.16,"low":11671.48,"close":11864.26},{"date":"2020-08-21","open":11864.26,"high":11884.99,"low":11480,"close":11529.22},{"date":"2020-08-22","open":11529.99,"high":11693.16,"low":11370,"close":11672.93},{"date":"2020-08-23","open":11672.92,"high":11715,"low":11525.62,"close":11650.01},{"date":"2020-08-24","open":11650.01,"high":11823.62,"low":11592.91,"close":11753.85},{"date":"2020-08-25","open":11753.26,"high":11769.76,"low":11102.73,"close":11324.92},{"date":"2020-08-26","open":11324.92,"high":11539.99,"low":11254.89,"close":11463.27},{"date":"2020-08-27","open":11463.27,"high":11597.92,"low":11125,"close":11330.06},{"date":"2020-08-28","open":11330.56,"high":11550.51,"low":11282.09,"close":11535},{"date":"2020-08-29","open":11535,"high":11580,"low":11422.21,"close":11474.31},{"date":"2020-08-30","open":11474.3,"high":11720,"low":11463.87,"close":11716.01},{"date":"2020-08-31","open":11716,"high":11784.66,"low":11576,"close":11655},{"date":"2020-09-01","open":11655,"high":12086,"low":11525.09,"close":11924.22},{"date":"2020-09-02","open":11924.22,"high":11950,"low":11160,"close":11395.48},{"date":"2020-09-03","open":11395.49,"high":11474.99,"low":10005,"close":10172.52},{"date":"2020-09-04","open":10172.13,"high":10638.34,"low":9895.22,"close":10500.05},{"date":"2020-09-05","open":10500.05,"high":10564.8,"low":9813,"close":10168.36},{"date":"2020-09-06","open":10169.58,"high":10358.88,"low":10000,"close":10257.86},{"date":"2020-09-07","open":10258.67,"high":10410.9,"low":9880,"close":10375},{"date":"2020-09-08","open":10375,"high":10440.91,"low":9819.83,"close":10125.69},{"date":"2020-09-09","open":10126.41,"high":10349.99,"low":9983.34,"close":10224.56},{"date":"2020-09-10","open":10224.56,"high":10489,"low":10216.41,"close":10343.23},{"date":"2020-09-11","open":10344.24,"high":10411.44,"low":10200,"close":10394.41},{"date":"2020-09-12","open":10394.41,"high":10483.23,"low":10276.19,"close":10446.52},{"date":"2020-09-13","open":10446.52,"high":10582.36,"low":10211,"close":10336.76},{"date":"2020-09-14","open":10336.76,"high":10760.62,"low":10253,"close":10679.95},{"date":"2020-09-15","open":10678.41,"high":10950,"low":10613.18,"close":10783.75},{"date":"2020-09-16","open":10783.36,"high":11099.95,"low":10662.02,"close":10959.61},{"date":"2020-09-17","open":10957.06,"high":11044,"low":10735.55,"close":10943.61},{"date":"2020-09-18","open":10943.99,"high":11039.88,"low":10813,"close":10937.52},{"date":"2020-09-19","open":10937.5,"high":11179.9,"low":10891.78,"close":11080},{"date":"2020-09-20","open":11081.09,"high":11081.37,"low":10759.37,"close":10920.89},{"date":"2020-09-21","open":10920.94,"high":10994,"low":10180,"close":10416.82},{"date":"2020-09-22","open":10416.83,"high":10576.82,"low":10355,"close":10531.13},{"date":"2020-09-23","open":10531.13,"high":10541.25,"low":10135.22,"close":10235.1},{"date":"2020-09-24","open":10237.41,"high":10795.87,"low":10192.56,"close":10740.01},{"date":"2020-09-25","open":10740,"high":10765.07,"low":10551,"close":10690.53},{"date":"2020-09-26","open":10690.53,"high":10828,"low":10654.58,"close":10730},{"date":"2020-09-27","open":10730,"high":10806.32,"low":10595.24,"close":10778.2},{"date":"2020-09-28","open":10779,"high":10956.11,"low":10621.22,"close":10695.55},{"date":"2020-09-29","open":10694.9,"high":10860.79,"low":10636.13,"close":10840.73},{"date":"2020-09-30","open":10839.98,"high":10847,"low":10657.04,"close":10779.63},{"date":"2020-10-01","open":10779.63,"high":10931.98,"low":10427.75,"close":10617.63},{"date":"2020-10-02","open":10616.35,"high":10668.56,"low":10363.76,"close":10573.12},{"date":"2020-10-03","open":10573.12,"high":10606.36,"low":10498.02,"close":10551.65},{"date":"2020-10-04","open":10550.32,"high":10697,"low":10521.87,"close":10671.11},{"date":"2020-10-05","open":10670.01,"high":10800,"low":10621.12,"close":10795},{"date":"2020-10-06","open":10796.97,"high":10800,"low":10524,"close":10602.66},{"date":"2020-10-07","open":10601.2,"high":10683.75,"low":10546.78,"close":10670.47},{"date":"2020-10-08","open":10670.47,"high":10963.16,"low":10532.11,"close":10933.09},{"date":"2020-10-09","open":10932.44,"high":11111.11,"low":10834.49,"close":11057.07},{"date":"2020-10-10","open":11057.07,"high":11498.98,"low":11055.75,"close":11299.5},{"date":"2020-10-11","open":11299.52,"high":11444.25,"low":11276.28,"close":11374.01},{"date":"2020-10-12","open":11374.01,"high":11736.02,"low":11187.6,"close":11535.46},{"date":"2020-10-13","open":11535.46,"high":11561.45,"low":11312.59,"close":11428.22},{"date":"2020-10-14","open":11428.22,"high":11556.37,"low":11290.83,"close":11427.7},{"date":"2020-10-15","open":11427.7,"high":11641.38,"low":11263.15,"close":11509.34},{"date":"2020-10-16","open":11509.31,"high":11550.01,"low":11201,"close":11328.95},{"date":"2020-10-17","open":11328.27,"high":11421,"low":11264.75,"close":11367.89},{"date":"2020-10-18","open":11367.9,"high":11523,"low":11350.37,"close":11514.2},{"date":"2020-10-19","open":11514.2,"high":11833,"low":11416.04,"close":11760.45},{"date":"2020-10-20","open":11760.45,"high":12050,"low":11685,"close":11923.83},{"date":"2020-10-21","open":11923.07,"high":13250.04,"low":11900.01,"close":12808},{"date":"2020-10-22","open":12808.01,"high":13200,"low":12698.02,"close":12987.02},{"date":"2020-10-23","open":12988.2,"high":13037,"low":12722.72,"close":12937.09},{"date":"2020-10-24","open":12938,"high":13175,"low":12884.31,"close":13126.24},{"date":"2020-10-25","open":13126.34,"high":13361,"low":12890.76,"close":13045},{"date":"2020-10-26","open":13045.02,"high":13250,"low":12785,"close":13068.79},{"date":"2020-10-27","open":13068.79,"high":13793.72,"low":13061.28,"close":13698.18},{"date":"2020-10-28","open":13740.85,"high":13863.87,"low":12891.57,"close":13281.05},{"date":"2020-10-29","open":13281.06,"high":13650,"low":12976.29,"close":13460},{"date":"2020-10-30","open":13460,"high":13687.82,"low":13131.31,"close":13571.51},{"date":"2020-10-31","open":13571.51,"high":14098.92,"low":13424.73,"close":13804.81},{"date":"2020-11-01","open":13803.69,"high":13906.74,"low":13630.05,"close":13771.59},{"date":"2020-11-02","open":13771.7,"high":13840,"low":13215,"close":13563.22},{"date":"2020-11-03","open":13563.22,"high":14081.45,"low":13290,"close":14035.8},{"date":"2020-11-04","open":14034.35,"high":14273.6,"low":13530.01,"close":14161.48},{"date":"2020-11-05","open":14165.86,"high":15775,"low":14115,"close":15608.21},{"date":"2020-11-06","open":15608.06,"high":15977.67,"low":15190.36,"close":15599.95},{"date":"2020-11-07","open":15599.95,"high":15779.24,"low":14310,"close":14834.09},{"date":"2020-11-08","open":14834.09,"high":15666,"low":14721.9,"close":15482.9},{"date":"2020-11-09","open":15482.89,"high":15856.9,"low":14817.14,"close":15342.25},{"date":"2020-11-10","open":15342.1,"high":15481.06,"low":15090.08,"close":15315.03},{"date":"2020-11-11","open":15315.46,"high":16000,"low":15293.04,"close":15705.79},{"date":"2020-11-12","open":15705.79,"high":16370.89,"low":15446.82,"close":16310.81},{"date":"2020-11-13","open":16310.81,"high":16491.92,"low":15975,"close":16339.56},{"date":"2020-11-14","open":16339.56,"high":16339.6,"low":15708.24,"close":16082.01},{"date":"2020-11-15","open":16082.01,"high":16175.6,"low":15796.09,"close":15966.89},{"date":"2020-11-16","open":15970,"high":16892,"low":15879,"close":16726.64},{"date":"2020-11-17","open":16726.49,"high":17880,"low":16575.42,"close":17679.36},{"date":"2020-11-18","open":17679.86,"high":18488,"low":17205.02,"close":17782.91},{"date":"2020-11-19","open":17790.18,"high":18193.29,"low":17356,"close":17821.58},{"date":"2020-11-20","open":17821.92,"high":18830.3,"low":17764.76,"close":18675.25},{"date":"2020-11-21","open":18677.84,"high":18980,"low":18350,"close":18721.21},{"date":"2020-11-22","open":18721.21,"high":18773.56,"low":17610.77,"close":18437.66},{"date":"2020-11-23","open":18437.18,"high":18777.77,"low":18001,"close":18384.82},{"date":"2020-11-24","open":18384.82,"high":19469,"low":18052.02,"close":19172.84},{"date":"2020-11-25","open":19172.9,"high":19500,"low":18502,"close":18721.93},{"date":"2020-11-26","open":18717.24,"high":18915.48,"low":16200,"close":17170},{"date":"2020-11-27","open":17169.99,"high":17475,"low":16400,"close":17153.95},{"date":"2020-11-28","open":17155.43,"high":17933.25,"low":16880,"close":17739.85},{"date":"2020-11-29","open":17736.1,"high":18359,"low":17535.26,"close":18202.04},{"date":"2020-11-30","open":18202.02,"high":19873.23,"low":18201.47,"close":19713.94},{"date":"2020-12-01","open":19713.94,"high":19915.14,"low":18109,"close":18782.97},{"date":"2020-12-02","open":18778.18,"high":19340,"low":18335,"close":19225.63},{"date":"2020-12-03","open":19222.45,"high":19625.64,"low":18885,"close":19448.64},{"date":"2020-12-04","open":19446.43,"high":19546.46,"low":18576.05,"close":18658.1},{"date":"2020-12-05","open":18658.09,"high":19189.98,"low":18501,"close":19158.96},{"date":"2020-12-06","open":19158.96,"high":19430.25,"low":18878,"close":19375.6},{"date":"2020-12-07","open":19375.6,"high":19432.57,"low":18901,"close":19177.71},{"date":"2020-12-08","open":19177.08,"high":19299.51,"low":18200,"close":18316.22},{"date":"2020-12-09","open":18316.22,"high":18647.33,"low":17639,"close":18546.55},{"date":"2020-12-10","open":18546.55,"high":18556.42,"low":17905,"close":18253.44},{"date":"2020-12-11","open":18257.18,"high":18293.08,"low":17580,"close":18042.15},{"date":"2020-12-12","open":18044.19,"high":18955.34,"low":18023.57,"close":18821.28},{"date":"2020-12-13","open":18821.28,"high":19421.03,"low":18730,"close":19166.65},{"date":"2020-12-14","open":19166.65,"high":19349.98,"low":18967.68,"close":19272.37},{"date":"2020-12-15","open":19272.37,"high":19565,"low":19051.27,"close":19444.6},{"date":"2020-12-16","open":19443.19,"high":21569.94,"low":19300,"close":21359.65},{"date":"2020-12-17","open":21360.5,"high":23776.94,"low":21252.01,"close":22826.48},{"date":"2020-12-18","open":22826.37,"high":23280,"low":22329,"close":23137.76},{"date":"2020-12-19","open":23138.89,"high":24200,"low":22770,"close":23849.99},{"date":"2020-12-20","open":23850,"high":24300,"low":23100,"close":23476.51},{"date":"2020-12-21","open":23476.51,"high":24118.75,"low":21913.84,"close":22729.4},{"date":"2020-12-22","open":22729.4,"high":23839.78,"low":22380.05,"close":23823.27},{"date":"2020-12-23","open":23824.13,"high":24090,"low":22600,"close":23228.35},{"date":"2020-12-24","open":23226.18,"high":23785,"low":22712.89,"close":23717.96},{"date":"2020-12-25","open":23718.61,"high":24770.95,"low":23416,"close":24704.71},{"date":"2020-12-26","open":24704.71,"high":26822,"low":24490.01,"close":26475.35},{"date":"2020-12-27","open":26482.64,"high":28387,"low":25772.55,"close":26258.65},{"date":"2020-12-28","open":26255.16,"high":27477,"low":26086.19,"close":27040.36},{"date":"2020-12-29","open":27039.39,"high":27396.77,"low":25833.73,"close":27366.35},{"date":"2020-12-30","open":27366.35,"high":29018.26,"low":27311.73,"close":28897.42},{"date":"2020-12-31","open":28897.42,"high":29321.9,"low":28000,"close":28990.08},{"date":"2021-01-01","open":28990.08,"high":29688.88,"low":28700,"close":29412.84},{"date":"2021-01-02","open":29413.29,"high":33300,"low":29039,"close":32225.91},{"date":"2021-01-03","open":32222.88,"high":34810,"low":32008.62,"close":33080.66},{"date":"2021-01-04","open":33082.84,"high":33666.99,"low":27678,"close":32019.99},{"date":"2021-01-05","open":32020.22,"high":34499.67,"low":29891.13,"close":34030.64},{"date":"2021-01-06","open":34043.91,"high":37000,"low":33352.54,"close":36859.26},{"date":"2021-01-07","open":36859.26,"high":40425,"low":36200,"close":39505.56},{"date":"2021-01-08","open":39510.55,"high":41986.37,"low":36565.08,"close":40665.15},{"date":"2021-01-09","open":40642.15,"high":41406.94,"low":38800,"close":40257.43},{"date":"2021-01-10","open":40257.43,"high":41452.12,"low":34444,"close":38171.57},{"date":"2021-01-11","open":38168.89,"high":38273.88,"low":30100,"close":35452.59},{"date":"2021-01-12","open":35456.89,"high":36604.51,"low":32500,"close":34038.98},{"date":"2021-01-13","open":34035.53,"high":37888,"low":32309.04,"close":37393.66},{"date":"2021-01-14","open":37393.67,"high":40127.66,"low":36751.11,"close":39125.14},{"date":"2021-01-15","open":39123.05,"high":39697,"low":34298.93,"close":36754.67},{"date":"2021-01-16","open":36754.6,"high":37948,"low":35372.59,"close":36006.94},{"date":"2021-01-17","open":36004.8,"high":36860,"low":33850.03,"close":35820},{"date":"2021-01-18","open":35820.01,"high":37402,"low":34736.46,"close":36624.23},{"date":"2021-01-19","open":36624.23,"high":37857,"low":35895.11,"close":35917.28},{"date":"2021-01-20","open":35921.91,"high":36415.34,"low":33387.01,"close":35503.09},{"date":"2021-01-21","open":35498.85,"high":35628.24,"low":30011,"close":30855.95},{"date":"2021-01-22","open":30855.9,"high":33867,"low":28732,"close":32984.93},{"date":"2021-01-23","open":32982.66,"high":33488.79,"low":31432.19,"close":32112.01},{"date":"2021-01-24","open":32110,"high":33086.53,"low":30931.21,"close":32288.56},{"date":"2021-01-25","open":32293.18,"high":34888,"low":31920.8,"close":32261.87},{"date":"2021-01-26","open":32260.52,"high":32960.37,"low":30830,"close":32510.82},{"date":"2021-01-27","open":32510.82,"high":32584.62,"low":29156,"close":30407.13},{"date":"2021-01-28","open":30414.11,"high":34000,"low":29902.14,"close":33488.99},{"date":"2021-01-29","open":33487.92,"high":38570.13,"low":31990,"close":34262.11},{"date":"2021-01-30","open":34262.11,"high":34900,"low":32852.86,"close":34315.63},{"date":"2021-01-31","open":34315.63,"high":34387.75,"low":32200,"close":33137.74},{"date":"2021-02-01","open":33137.75,"high":34728.57,"low":32333,"close":33533.19},{"date":"2021-02-02","open":33534.39,"high":36000,"low":33450,"close":35512.67},{"date":"2021-02-03","open":35513,"high":37723.72,"low":35393.8,"close":37678.37},{"date":"2021-02-04","open":37688.42,"high":38769,"low":36156.45,"close":36975},{"date":"2021-02-05","open":36976.59,"high":38349,"low":36605.87,"close":38311.49},{"date":"2021-02-06","open":38327.09,"high":41000,"low":38250,"close":39265.43},{"date":"2021-02-07","open":39266.1,"high":39737.83,"low":37371.35,"close":38871.42},{"date":"2021-02-08","open":38871.43,"high":46750,"low":38057.01,"close":46448.1},{"date":"2021-02-09","open":46453.66,"high":48200,"low":45020,"close":46514.73},{"date":"2021-02-10","open":46514.73,"high":47349.99,"low":43706.86,"close":44850},{"date":"2021-02-11","open":44850,"high":48690,"low":44011,"close":47997.91},{"date":"2021-02-12","open":47993.6,"high":48912,"low":46300,"close":47408.34},{"date":"2021-02-13","open":47408.34,"high":48199,"low":46300,"close":47232.45},{"date":"2021-02-14","open":47240.75,"high":49700,"low":47100.13,"close":48680.69},{"date":"2021-02-15","open":48667.23,"high":49093.44,"low":45768.46,"close":47936.37},{"date":"2021-02-16","open":47935.66,"high":50645,"low":47051.22,"close":49158.71},{"date":"2021-02-17","open":49141.43,"high":52640.35,"low":48942.87,"close":52170.01},{"date":"2021-02-18","open":52170.01,"high":52549.99,"low":50875,"close":51601.73},{"date":"2021-02-19","open":51596,"high":56370.05,"low":50725,"close":55983.56},{"date":"2021-02-20","open":55983.57,"high":57563.57,"low":54000.1,"close":55923.52},{"date":"2021-02-21","open":55921.44,"high":58367,"low":55531.23,"close":57489.16},{"date":"2021-02-22","open":57489.16,"high":57577.69,"low":46616,"close":54142.13},{"date":"2021-02-23","open":54125.67,"high":54206.22,"low":44888.08,"close":48899.99},{"date":"2021-02-24","open":48899.99,"high":51415.41,"low":47002,"close":49737.82},{"date":"2021-02-25","open":49737.81,"high":52107.83,"low":46700,"close":47058.48},{"date":"2021-02-26","open":47063.9,"high":48464.64,"low":44150,"close":46326.2},{"date":"2021-02-27","open":46319.79,"high":48356.86,"low":45055,"close":46180.75},{"date":"2021-02-28","open":46169.92,"high":46656,"low":43016,"close":45231.75},{"date":"2021-03-01","open":45231.74,"high":49829,"low":45042.13,"close":49639.4},{"date":"2021-03-02","open":49635.3,"high":50250,"low":47075.11,"close":48511.6},{"date":"2021-03-03","open":48502.18,"high":52666,"low":48161.75,"close":50360},{"date":"2021-03-04","open":50370.33,"high":51798.33,"low":47502,"close":48368.52},{"date":"2021-03-05","open":48370.97,"high":49473.99,"low":46219.32,"close":48769.47},{"date":"2021-03-06","open":48766.01,"high":49210,"low":47077,"close":48909.84},{"date":"2021-03-07","open":48909.84,"high":51459,"low":48909.83,"close":50978.61},{"date":"2021-03-08","open":50976.22,"high":52425,"low":49328.62,"close":52415.23},{"date":"2021-03-09","open":52413.17,"high":54936,"low":51845.01,"close":54916.38},{"date":"2021-03-10","open":54921.61,"high":57402.14,"low":53025,"close":55890.69},{"date":"2021-03-11","open":55888.7,"high":58113,"low":54283,"close":57815.47},{"date":"2021-03-12","open":57820.15,"high":58065.92,"low":55050,"close":57225.91},{"date":"2021-03-13","open":57220.84,"high":61788.45,"low":56083.74,"close":61178.5},{"date":"2021-03-14","open":61181.38,"high":61680,"low":58950,"close":58972.7},{"date":"2021-03-15","open":58972.71,"high":60601.07,"low":54568,"close":55636.15},{"date":"2021-03-16","open":55629.08,"high":56970,"low":53221,"close":56927.11},{"date":"2021-03-17","open":56924.26,"high":58996.38,"low":54138.01,"close":58925.54},{"date":"2021-03-18","open":58925.54,"high":60100,"low":56996.15,"close":57644.95},{"date":"2021-03-19","open":57644.95,"high":59461.99,"low":56260,"close":58039.66},{"date":"2021-03-20","open":58026.91,"high":59928,"low":57827.97,"close":58116.7},{"date":"2021-03-21","open":58126.34,"high":58651.22,"low":55543.89,"close":57363.32},{"date":"2021-03-22","open":57377.29,"high":58421.68,"low":53739.5,"close":54110.07},{"date":"2021-03-23","open":54111.49,"high":55858,"low":53000,"close":54345.54},{"date":"2021-03-24","open":54333.27,"high":57209.97,"low":51673.82,"close":52276.16},{"date":"2021-03-25","open":52259.69,"high":53238,"low":50305,"close":51325.01},{"date":"2021-03-26","open":51320.76,"high":55125.13,"low":51250,"close":55072.44},{"date":"2021-03-27","open":55080.9,"high":56640,"low":53966,"close":55856.53},{"date":"2021-03-28","open":55856.54,"high":56587.08,"low":54701,"close":55778.82},{"date":"2021-03-29","open":55781.22,"high":58400,"low":54900,"close":57613.48},{"date":"2021-03-30","open":57613.76,"high":59397.48,"low":57000,"close":58786.46},{"date":"2021-03-31","open":58786.46,"high":59800,"low":56873.8,"close":58800},{"date":"2021-04-01","open":58800.01,"high":59474.94,"low":57930,"close":58726.48},{"date":"2021-04-02","open":58726.47,"high":60055.02,"low":58441.88,"close":58981.04},{"date":"2021-04-03","open":58981.04,"high":59752,"low":56943,"close":57094.34},{"date":"2021-04-04","open":57094.34,"high":58500,"low":56478.53,"close":58215.94},{"date":"2021-04-05","open":58216.73,"high":59251.76,"low":56817.64,"close":59123.02},{"date":"2021-04-06","open":59134.07,"high":59475,"low":57333.33,"close":58019.98},{"date":"2021-04-07","open":58021.67,"high":58630,"low":55400,"close":55955.75},{"date":"2021-04-08","open":55962.67,"high":58152,"low":55700,"close":58083.1},{"date":"2021-04-09","open":58083.1,"high":58869.69,"low":57670.51,"close":58092.68},{"date":"2021-04-10","open":58092.68,"high":61218.97,"low":57875.41,"close":59778.6},{"date":"2021-04-11","open":59778.59,"high":60658.89,"low":59177.06,"close":59985.26},{"date":"2021-04-12","open":59983.66,"high":61199,"low":59369,"close":59839.82},{"date":"2021-04-13","open":59836.88,"high":63774.39,"low":59799.01,"close":63588.22},{"date":"2021-04-14","open":63588.22,"high":64899,"low":61277.91,"close":62971.8},{"date":"2021-04-15","open":62971.8,"high":63831.82,"low":62036.73,"close":63229.04},{"date":"2021-04-16","open":63229.04,"high":63604.34,"low":60048.43,"close":61427.27},{"date":"2021-04-17","open":61427.27,"high":62572.48,"low":59700,"close":60058.86},{"date":"2021-04-18","open":60067.2,"high":60437.97,"low":51300,"close":56274.41},{"date":"2021-04-19","open":56273.65,"high":57600,"low":54187.85,"close":55696.83},{"date":"2021-04-20","open":55696.83,"high":57111,"low":53430.01,"close":56499.29},{"date":"2021-04-21","open":56477.67,"high":56810.56,"low":53620.91,"close":53800.86},{"date":"2021-04-22","open":53795.62,"high":55469.98,"low":50400,"close":51701.59},{"date":"2021-04-23","open":51695.98,"high":52130.58,"low":47464.65,"close":51187.27},{"date":"2021-04-24","open":51187.75,"high":51260.61,"low":48726.87,"close":50089.15},{"date":"2021-04-25","open":50101.42,"high":50591.38,"low":47044.01,"close":49121},{"date":"2021-04-26","open":49121,"high":54400,"low":48817.62,"close":54053.6},{"date":"2021-04-27","open":54047.8,"high":55509.39,"low":53321,"close":55069.62},{"date":"2021-04-28","open":55069.61,"high":56476.17,"low":53887,"close":54894.03},{"date":"2021-04-29","open":54889.81,"high":55226.86,"low":52369.61,"close":53580},{"date":"2021-04-30","open":53580,"high":58075.01,"low":53068.43,"close":57798.77},{"date":"2021-05-01","open":57798.77,"high":58550,"low":57050.94,"close":57859.28},{"date":"2021-05-02","open":57859.28,"high":57972.26,"low":56072,"close":56625.2},{"date":"2021-05-03","open":56625.21,"high":58986,"low":56500,"close":57212.73},{"date":"2021-05-04","open":57212.73,"high":57247.24,"low":53057.7,"close":53241.92},{"date":"2021-05-05","open":53241.91,"high":57980.86,"low":52913.02,"close":57515.69},{"date":"2021-05-06","open":57515.69,"high":58400,"low":55288,"close":56440.66},{"date":"2021-05-07","open":56444.82,"high":58735.95,"low":55300,"close":57380.39},{"date":"2021-05-08","open":57380.39,"high":59559.84,"low":56980.01,"close":58958.05},{"date":"2021-05-09","open":58958.06,"high":59300.52,"low":56265.3,"close":58312.57},{"date":"2021-05-10","open":58313.84,"high":59592.2,"low":53600,"close":55866.41},{"date":"2021-05-11","open":55866.38,"high":56962.07,"low":54511.48,"close":56753.19},{"date":"2021-05-12","open":56753.19,"high":58041,"low":48500,"close":49498.77},{"date":"2021-05-13","open":49498.76,"high":52500,"low":46000,"close":49690.11},{"date":"2021-05-14","open":49682.28,"high":51569.56,"low":48895,"close":49893.48},{"date":"2021-05-15","open":49893.48,"high":50730.58,"low":46573,"close":46775.51},{"date":"2021-05-16","open":46771.01,"high":49808.28,"low":43825,"close":46450.79},{"date":"2021-05-17","open":46450.78,"high":46646.15,"low":42101,"close":43580.5},{"date":"2021-05-18","open":43571.89,"high":45851,"low":42300,"close":42857.15},{"date":"2021-05-19","open":42865.05,"high":43591.7,"low":30000,"close":36731.75},{"date":"2021-05-20","open":36735.44,"high":42605,"low":35000,"close":40623.33},{"date":"2021-05-21","open":40623.24,"high":42275.99,"low":33501.54,"close":37340.77},{"date":"2021-05-22","open":37333.09,"high":38889.76,"low":35257.52,"close":37476.83},{"date":"2021-05-23","open":37476.84,"high":38319.36,"low":31111,"close":34758.67},{"date":"2021-05-24","open":34758.88,"high":39966.87,"low":34407.17,"close":38878.56},{"date":"2021-05-25","open":38874.53,"high":39878.51,"low":36481.26,"close":38361.81},{"date":"2021-05-26","open":38361.81,"high":40900,"low":37837.36,"close":39293.23},{"date":"2021-05-27","open":39293.23,"high":40440.95,"low":37191.99,"close":38556.88},{"date":"2021-05-28","open":38556.88,"high":38900,"low":34688,"close":35680.47},{"date":"2021-05-29","open":35680.48,"high":37325,"low":33650.86,"close":34627.82},{"date":"2021-05-30","open":34627.81,"high":36500,"low":33333,"close":35669.44},{"date":"2021-05-31","open":35669.44,"high":37534.09,"low":34183,"close":37279.31},{"date":"2021-06-01","open":37276.23,"high":37918.97,"low":35669.14,"close":36685},{"date":"2021-06-02","open":36684.99,"high":38237.37,"low":35920,"close":37577.91},{"date":"2021-06-03","open":37581.83,"high":39489.82,"low":37184.88,"close":39248.55},{"date":"2021-06-04","open":39248.54,"high":39291.24,"low":35593.22,"close":36856.52},{"date":"2021-06-05","open":36856.53,"high":37921.35,"low":34832.17,"close":35539.49},{"date":"2021-06-06","open":35539.97,"high":36477.86,"low":35258,"close":35800.48},{"date":"2021-06-07","open":35800.48,"high":36812.39,"low":33333,"close":33575.91},{"date":"2021-06-08","open":33567.26,"high":34069,"low":31004.95,"close":33402.13},{"date":"2021-06-09","open":33402.13,"high":37573.99,"low":32408.53,"close":37403.86},{"date":"2021-06-10","open":37404.75,"high":38425.67,"low":35800,"close":36694.05},{"date":"2021-06-11","open":36694.91,"high":37695,"low":35944,"close":37338.44},{"date":"2021-06-12","open":37340.08,"high":37448,"low":34635.47,"close":35557.33},{"date":"2021-06-13","open":35557.32,"high":39396,"low":34780.57,"close":39015.24},{"date":"2021-06-14","open":39015.24,"high":41076.03,"low":38744.83,"close":40539.47},{"date":"2021-06-15","open":40537.93,"high":41322.55,"low":39510.98,"close":40162.37},{"date":"2021-06-16","open":40158.06,"high":40499,"low":38105,"close":38351},{"date":"2021-06-17","open":38351,"high":39554.98,"low":37365.63,"close":38095.17},{"date":"2021-06-18","open":38103.94,"high":38216.22,"low":35153.16,"close":35841.81},{"date":"2021-06-19","open":35840.96,"high":36457.18,"low":34833.26,"close":35484.79},{"date":"2021-06-20","open":35484.8,"high":36139.73,"low":33347.05,"close":35585.78},{"date":"2021-06-21","open":35585.79,"high":35741.54,"low":31259,"close":31609.82},{"date":"2021-06-22","open":31609.82,"high":33352,"low":28800,"close":32538.37},{"date":"2021-06-23","open":32538.9,"high":34881.02,"low":31708.03,"close":33688.35},{"date":"2021-06-24","open":33688.51,"high":35295.67,"low":32300,"close":34654.58},{"date":"2021-06-25","open":34654.87,"high":35500,"low":31300,"close":31594.63},{"date":"2021-06-26","open":31594.62,"high":32711.68,"low":30173.49,"close":32275.19},{"date":"2021-06-27","open":32267.59,"high":34749,"low":32002.21,"close":34709.23},{"date":"2021-06-28","open":34708.53,"high":35301.43,"low":33864.99,"close":34493.22},{"date":"2021-06-29","open":34493.22,"high":36675,"low":34233.35,"close":35904.28},{"date":"2021-06-30","open":35906.17,"high":36094.42,"low":34033,"close":35060},{"date":"2021-07-01","open":35060,"high":35066.54,"low":32703.48,"close":33516.11},{"date":"2021-07-02","open":33510.93,"high":33972.06,"low":32704.73,"close":33805.02},{"date":"2021-07-03","open":33805.01,"high":34953.07,"low":33320,"close":34682.16},{"date":"2021-07-04","open":34685.03,"high":35951,"low":34390.53,"close":35284.05},{"date":"2021-07-05","open":35284.06,"high":35290.82,"low":33156.86,"close":33697.78},{"date":"2021-07-06","open":33697.78,"high":35100,"low":33300,"close":34225.73},{"date":"2021-07-07","open":34225.72,"high":35077.46,"low":33770.01,"close":33878.56},{"date":"2021-07-08","open":33879.5,"high":33934.62,"low":32111,"close":32875.95},{"date":"2021-07-09","open":32875.95,"high":34100,"low":32255.24,"close":33824.26},{"date":"2021-07-10","open":33824.25,"high":34267.14,"low":33027.83,"close":33515.35},{"date":"2021-07-11","open":33515.35,"high":34607.37,"low":33333.33,"close":34259.23},{"date":"2021-07-12","open":34259.22,"high":34670,"low":32665,"close":33091.1},{"date":"2021-07-13","open":33077.43,"high":33337.61,"low":32201.12,"close":32734.14},{"date":"2021-07-14","open":32734.14,"high":33125.55,"low":31600,"close":32816.39},{"date":"2021-07-15","open":32815.75,"high":33187.6,"low":31064.77,"close":31868.68},{"date":"2021-07-16","open":31872.49,"high":32259.16,"low":31025.42,"close":31388.06},{"date":"2021-07-17","open":31389.57,"high":31949.99,"low":31179.01,"close":31533.91},{"date":"2021-07-18","open":31533.9,"high":32450,"low":31125.6,"close":31788.25},{"date":"2021-07-19","open":31786.37,"high":31887.82,"low":30429.99,"close":30842.03},{"date":"2021-07-20","open":30842.04,"high":31052.65,"low":29301.56,"close":29796.16},{"date":"2021-07-21","open":29796.15,"high":32825,"low":29501.02,"close":32135.19},{"date":"2021-07-22","open":32152.68,"high":32611.84,"low":31729.68,"close":32287.74},{"date":"2021-07-23","open":32287.75,"high":33647.27,"low":32000,"close":33647.26},{"date":"2021-07-24","open":33647.27,"high":34525,"low":33424.7,"close":34283.01},{"date":"2021-07-25","open":34291.67,"high":35451.04,"low":33888.89,"close":35428.26},{"date":"2021-07-26","open":35428.25,"high":40593.93,"low":35251.54,"close":37262.77},{"date":"2021-07-27","open":37262.76,"high":39550,"low":36413.26,"close":39470.48},{"date":"2021-07-28","open":39475.99,"high":40925.56,"low":38803.34,"close":40035.1},{"date":"2021-07-29","open":40035.1,"high":40644.85,"low":39229.47,"close":40039.44},{"date":"2021-07-30","open":40039.44,"high":42320.57,"low":38342,"close":42237.95},{"date":"2021-07-31","open":42233.66,"high":42414.61,"low":41064.11,"close":41495.01},{"date":"2021-08-01","open":41499,"high":42605.64,"low":39426,"close":39865.41},{"date":"2021-08-02","open":39859.18,"high":40459.68,"low":38690,"close":39149.59},{"date":"2021-08-03","open":39149.59,"high":39785.3,"low":37627.21,"close":38191.44},{"date":"2021-08-04","open":38189.4,"high":39965.1,"low":37509,"close":39722.41},{"date":"2021-08-05","open":39718.9,"high":41447.89,"low":37300,"close":40888.74},{"date":"2021-08-06","open":40888.73,"high":43399.26,"low":39876.74,"close":42869.58},{"date":"2021-08-07","open":42869.59,"high":44750,"low":42457.27,"close":44637.34},{"date":"2021-08-08","open":44628.11,"high":45363.83,"low":43131.97,"close":43829.14},{"date":"2021-08-09","open":43829.15,"high":46497.42,"low":42821.3,"close":46285.48},{"date":"2021-08-10","open":46280,"high":46718.44,"low":44650.27,"close":45595.66},{"date":"2021-08-11","open":45601.82,"high":46781.09,"low":45350.74,"close":45553.49},{"date":"2021-08-12","open":45553.1,"high":46223.95,"low":43714.36,"close":44422.14},{"date":"2021-08-13","open":44422.15,"high":47953.9,"low":44249.64,"close":47833.64},{"date":"2021-08-14","open":47833.64,"high":48176.52,"low":46034.93,"close":47109.65},{"date":"2021-08-15","open":47109.64,"high":47400,"low":45525.19,"close":47014.49},{"date":"2021-08-16","open":47014.38,"high":48076.52,"low":45676.91,"close":45902.46},{"date":"2021-08-17","open":45903.22,"high":47174.62,"low":44405.39,"close":44671.58},{"date":"2021-08-18","open":44675.34,"high":46035.27,"low":44216.47,"close":44707.98},{"date":"2021-08-19","open":44709.1,"high":47088.08,"low":43955,"close":46765.87},{"date":"2021-08-20","open":46769.02,"high":49400,"low":46644.95,"close":49342.4},{"date":"2021-08-21","open":49349.99,"high":49821.92,"low":48285.28,"close":48867.02},{"date":"2021-08-22","open":48870.21,"high":49526.13,"low":48102.89,"close":49284.63},{"date":"2021-08-23","open":49284.38,"high":50505,"low":49012.84,"close":49506.5},{"date":"2021-08-24","open":49504.53,"high":49875.9,"low":47600,"close":47682.45},{"date":"2021-08-25","open":47682.45,"high":49277,"low":47122.02,"close":48987.33},{"date":"2021-08-26","open":48991.57,"high":49365.1,"low":46315.48,"close":46851.47},{"date":"2021-08-27","open":46851.47,"high":49185.12,"low":46361.01,"close":49077.57},{"date":"2021-08-28","open":49081.08,"high":49309.83,"low":48370,"close":48942.94},{"date":"2021-08-29","open":48942.89,"high":49667.1,"low":47801,"close":48802.58},{"date":"2021-08-30","open":48802.58,"high":48906.51,"low":46866,"close":46993.71},{"date":"2021-08-31","open":46996.8,"high":48259.68,"low":46708.93,"close":47112.5},{"date":"2021-09-01","open":47110.33,"high":49125,"low":46537.62,"close":48839.86},{"date":"2021-09-02","open":48834.27,"high":50392.19,"low":48620.73,"close":49279.37},{"date":"2021-09-03","open":49279.38,"high":51064.44,"low":48349.66,"close":50025},{"date":"2021-09-04","open":50025,"high":50558.75,"low":49400,"close":49942.98},{"date":"2021-09-05","open":49944.89,"high":51907.08,"low":49500,"close":51789.17},{"date":"2021-09-06","open":51789.17,"high":52802.03,"low":51020.08,"close":52698.81},{"date":"2021-09-07","open":52698.8,"high":52944.96,"low":42830.77,"close":46894.5},{"date":"2021-09-08","open":46894.49,"high":47381.47,"low":44423.49,"close":46060.36},{"date":"2021-09-09","open":46059.94,"high":47400,"low":45511.82,"close":46400},{"date":"2021-09-10","open":46396.26,"high":47040.76,"low":44140.48,"close":44851.45},{"date":"2021-09-11","open":44850.37,"high":45989.94,"low":44730.29,"close":45171.83},{"date":"2021-09-12","open":45173.66,"high":46462.98,"low":44754.31,"close":46024.23},{"date":"2021-09-13","open":46027.8,"high":46900,"low":43465,"close":44947.72},{"date":"2021-09-14","open":44953.23,"high":47274.92,"low":44679.92,"close":47127.22},{"date":"2021-09-15","open":47127.81,"high":48475,"low":46705,"close":48148.12},{"date":"2021-09-16","open":48144.03,"high":48499.99,"low":47020.82,"close":47753.16},{"date":"2021-09-17","open":47753.15,"high":48176.64,"low":46752.67,"close":47303.5},{"date":"2021-09-18","open":47306.87,"high":48825.62,"low":47050,"close":48314.56},{"date":"2021-09-19","open":48309.86,"high":48379.19,"low":46850.87,"close":47255.92},{"date":"2021-09-20","open":47253.71,"high":47358.92,"low":42500,"close":43012.97},{"date":"2021-09-21","open":43007.69,"high":43639.88,"low":39600,"close":40719.6},{"date":"2021-09-22","open":40736.81,"high":44035.44,"low":40570.42,"close":43575.1},{"date":"2021-09-23","open":43575.19,"high":45000,"low":43096.73,"close":44897.59},{"date":"2021-09-24","open":44896.55,"high":45200,"low":40683.29,"close":42848.92},{"date":"2021-09-25","open":42848.44,"high":42998.76,"low":41675,"close":42705.51},{"date":"2021-09-26","open":42705.51,"high":43937,"low":40803,"close":43178.02},{"date":"2021-09-27","open":43172.17,"high":44366.96,"low":42111,"close":42171.76},{"date":"2021-09-28","open":42166.31,"high":42780,"low":40897.7,"close":41026.07},{"date":"2021-09-29","open":41030.19,"high":42638.99,"low":40750.12,"close":41522.16},{"date":"2021-09-30","open":41519.11,"high":44110.17,"low":41409.67,"close":43824.43},{"date":"2021-10-01","open":43828.89,"high":48500,"low":43287.44,"close":48165.76},{"date":"2021-10-02","open":48165.76,"high":48359.33,"low":47451,"close":47657.69},{"date":"2021-10-03","open":47663.74,"high":49300,"low":47120.11,"close":48233.99},{"date":"2021-10-04","open":48233.99,"high":49505,"low":46916.7,"close":49245.54},{"date":"2021-10-05","open":49244.13,"high":51906.23,"low":49057.18,"close":51493.99},{"date":"2021-10-06","open":51499.77,"high":55757.11,"low":50416.01,"close":55339.48},{"date":"2021-10-07","open":55346.95,"high":55356.85,"low":53379,"close":53797.82},{"date":"2021-10-08","open":53805.46,"high":56113,"low":53634.41,"close":53963.82},{"date":"2021-10-09","open":53965.18,"high":55500,"low":53675,"close":54962.29},{"date":"2021-10-10","open":54963.29,"high":56545.24,"low":54112.95,"close":54690.53},{"date":"2021-10-11","open":54683.09,"high":57833.23,"low":54411.54,"close":57487.44},{"date":"2021-10-12","open":57485.97,"high":57674.55,"low":53873.78,"close":56005.1},{"date":"2021-10-13","open":56005.1,"high":57771.33,"low":54236.09,"close":57367.32},{"date":"2021-10-14","open":57367.32,"high":58520.71,"low":56832.32,"close":57359.51},{"date":"2021-10-15","open":57359.51,"high":62910,"low":56867.11,"close":61695.39},{"date":"2021-10-16","open":61690.32,"high":62350,"low":60139.01,"close":60877.42},{"date":"2021-10-17","open":60867.05,"high":61744.17,"low":58943.83,"close":61527.11},{"date":"2021-10-18","open":61530.07,"high":62675.19,"low":59887.74,"close":62042.41},{"date":"2021-10-19","open":62042.4,"high":64500,"low":61333,"close":64303.14},{"date":"2021-10-20","open":64303.14,"high":66999,"low":63525,"close":66026.54},{"date":"2021-10-21","open":66021.26,"high":66650.85,"low":62050,"close":62204.02},{"date":"2021-10-22","open":62204.01,"high":63750,"low":60000,"close":60687.64},{"date":"2021-10-23","open":60682.88,"high":61750,"low":59650,"close":61300.01},{"date":"2021-10-24","open":61300.02,"high":61491.96,"low":59522.89,"close":60854.48},{"date":"2021-10-25","open":60847.91,"high":63726.58,"low":60653.5,"close":63083.54},{"date":"2021-10-26","open":63081.96,"high":63290.49,"low":59837.07,"close":60337.62},{"date":"2021-10-27","open":60333.19,"high":61488,"low":58100,"close":58455.47},{"date":"2021-10-28","open":58462.73,"high":62477.47,"low":57653.88,"close":60591.65},{"date":"2021-10-29","open":60591.63,"high":62974,"low":60188.73,"close":62276.72},{"date":"2021-10-30","open":62287.95,"high":62379.2,"low":60725.01,"close":61892.41},{"date":"2021-10-31","open":61896.38,"high":62427.02,"low":60001,"close":61343.68},{"date":"2021-11-01","open":61346.17,"high":62500,"low":59500,"close":60949.54},{"date":"2021-11-02","open":60956.4,"high":64300,"low":60672.16,"close":63266.51},{"date":"2021-11-03","open":63266.5,"high":63568.36,"low":60070,"close":62935.41},{"date":"2021-11-04","open":62935.4,"high":63114.14,"low":60728.77,"close":61444.5},{"date":"2021-11-05","open":61444.49,"high":62638.59,"low":60777,"close":61006.15},{"date":"2021-11-06","open":61006.14,"high":61599.25,"low":60125,"close":61539.31},{"date":"2021-11-07","open":61539.3,"high":63327.96,"low":61397.86,"close":63309.13},{"date":"2021-11-08","open":63309.12,"high":67792.77,"low":63309.12,"close":67554.84},{"date":"2021-11-09","open":67554.13,"high":68568.85,"low":66261.79,"close":66944.66},{"date":"2021-11-10","open":66938.76,"high":69000,"low":62800,"close":64912.2},{"date":"2021-11-11","open":64912.2,"high":65600,"low":64133.78,"close":64807.59},{"date":"2021-11-12","open":64807.73,"high":65477.06,"low":62300,"close":64147.9},{"date":"2021-11-13","open":64144.42,"high":64990,"low":63394.17,"close":64400.01},{"date":"2021-11-14","open":64400.01,"high":65525,"low":63596.9,"close":65505.02},{"date":"2021-11-15","open":65505.03,"high":66339.9,"low":63371,"close":63624.59},{"date":"2021-11-16","open":63621.05,"high":63624.6,"low":58638,"close":60107.98},{"date":"2021-11-17","open":60101.56,"high":60824.38,"low":58380,"close":60351.51},{"date":"2021-11-18","open":60351.51,"high":60977.21,"low":56514.13,"close":56898},{"date":"2021-11-19","open":56898.46,"high":58412.12,"low":55625,"close":58122.16},{"date":"2021-11-20","open":58122.15,"high":59900,"low":57423.35,"close":59760.76},{"date":"2021-11-21","open":59760.76,"high":60070,"low":58509.69,"close":58671.21},{"date":"2021-11-22","open":58671.22,"high":59526.51,"low":55641.03,"close":56280.81},{"date":"2021-11-23","open":56280.81,"high":57886.03,"low":55377,"close":57566.85},{"date":"2021-11-24","open":57562.65,"high":57607.97,"low":55875.01,"close":57162.66},{"date":"2021-11-25","open":57158.58,"high":59445.99,"low":57037.04,"close":58987.27},{"date":"2021-11-26","open":58994.72,"high":59194,"low":53533,"close":53757.67},{"date":"2021-11-27","open":53757.67,"high":55316.67,"low":53642.58,"close":54759.05},{"date":"2021-11-28","open":54759.04,"high":57490,"low":53327,"close":57317.17},{"date":"2021-11-29","open":57318.51,"high":58908.27,"low":56730,"close":57838.06},{"date":"2021-11-30","open":57838.06,"high":59249.77,"low":55910.33,"close":56987.97},{"date":"2021-12-01","open":56998.35,"high":59118.84,"low":56465.75,"close":57226.5},{"date":"2021-12-02","open":57226.51,"high":57423.69,"low":55845,"close":56521.46},{"date":"2021-12-03","open":56521.45,"high":57670.68,"low":51640,"close":53638.04},{"date":"2021-12-04","open":53633.02,"high":53876.09,"low":42333,"close":49241.12},{"date":"2021-12-05","open":49235.26,"high":49783,"low":47827,"close":49484.22},{"date":"2021-12-06","open":49484.21,"high":51105,"low":47200,"close":50529.56},{"date":"2021-12-07","open":50529.56,"high":51995,"low":50067.1,"close":50625.48},{"date":"2021-12-08","open":50625.24,"high":51250,"low":48650.02,"close":50519.68},{"date":"2021-12-09","open":50520.94,"high":50844.86,"low":47323.23,"close":47568.43},{"date":"2021-12-10","open":47568.43,"high":50148.49,"low":46900,"close":47170.94},{"date":"2021-12-11","open":47170.94,"high":49517.18,"low":46786.78,"close":49407.75},{"date":"2021-12-12","open":49424.47,"high":50828.13,"low":48665.43,"close":50089.64},{"date":"2021-12-13","open":50089.64,"high":50218.42,"low":45727.92,"close":46727.89},{"date":"2021-12-14","open":46727.89,"high":48686.91,"low":46300,"close":48367.43},{"date":"2021-12-15","open":48359.23,"high":49500,"low":46530,"close":48884.78},{"date":"2021-12-16","open":48878.83,"high":49459.39,"low":47524.66,"close":47634.22},{"date":"2021-12-17","open":47634.2,"high":48000,"low":45469.32,"close":46166.5},{"date":"2021-12-18","open":46159.87,"high":47368.73,"low":45515.72,"close":46859.46},{"date":"2021-12-19","open":46857.49,"high":48351.92,"low":46440.11,"close":46687.19},{"date":"2021-12-20","open":46687.2,"high":47548.93,"low":45568,"close":46926.07},{"date":"2021-12-21","open":46926.07,"high":49339.31,"low":46645.05,"close":48914.7},{"date":"2021-12-22","open":48914.7,"high":49595,"low":48450,"close":48608.62},{"date":"2021-12-23","open":48608.61,"high":51397.82,"low":48032.16,"close":50842.2},{"date":"2021-12-24","open":50842.06,"high":51878.6,"low":50445.55,"close":50851.38},{"date":"2021-12-25","open":50852.31,"high":51171.68,"low":50191.84,"close":50428.31},{"date":"2021-12-26","open":50428.31,"high":51295.33,"low":49460,"close":50801.79},{"date":"2021-12-27","open":50804.33,"high":52100,"low":50480,"close":50717.77},{"date":"2021-12-28","open":50720.35,"high":50720.35,"low":47300.23,"close":47543.09},{"date":"2021-12-29","open":47542.2,"high":48149.58,"low":46094.02,"close":46471.24},{"date":"2021-12-30","open":46471.24,"high":47926.15,"low":45938.44,"close":47122.08},{"date":"2021-12-31","open":47122.09,"high":48574.7,"low":45650,"close":46211.24},{"date":"2022-01-01","open":46211.24,"high":47967.12,"low":46205,"close":47733.43},{"date":"2022-01-02","open":47733.43,"high":47990,"low":46633.36,"close":47299.07},{"date":"2022-01-03","open":47299.06,"high":47583.33,"low":45700,"close":46459.56},{"date":"2022-01-04","open":46459.57,"high":47532.89,"low":45515,"close":45814.61},{"date":"2022-01-05","open":45817.13,"high":47076.55,"low":42500,"close":43436.04},{"date":"2022-01-06","open":43446.34,"high":43794.5,"low":42432.99,"close":43083.76},{"date":"2022-01-07","open":43081.79,"high":43144.72,"low":40571.53,"close":41565.18},{"date":"2022-01-08","open":41564.57,"high":42318.97,"low":40505.3,"close":41684.84},{"date":"2022-01-09","open":41684.84,"high":42831.12,"low":41209.53,"close":41876.52},{"date":"2022-01-10","open":41876.52,"high":42250,"low":39650,"close":41824.07},{"date":"2022-01-11","open":41824.06,"high":43130,"low":41274.8,"close":42753.44},{"date":"2022-01-12","open":42749.84,"high":44342.83,"low":42459.21,"close":43920.37},{"date":"2022-01-13","open":43921.21,"high":44453.22,"low":42325,"close":42581.65},{"date":"2022-01-14","open":42576.27,"high":43473.98,"low":41752,"close":43090.72},{"date":"2022-01-15","open":43090.72,"high":43819.39,"low":42577.35,"close":43098.2},{"date":"2022-01-16","open":43098.2,"high":43497.24,"low":42600,"close":43104.34},{"date":"2022-01-17","open":43104.34,"high":43200,"low":41567.64,"close":42218.01},{"date":"2022-01-18","open":42214.66,"high":42692.71,"low":41287.79,"close":42369.74},{"date":"2022-01-19","open":42372.15,"high":42586.03,"low":41126,"close":41674.27},{"date":"2022-01-20","open":41672.14,"high":43511.99,"low":40555,"close":40670.97},{"date":"2022-01-21","open":40671.77,"high":41127.79,"low":35422,"close":36456.94},{"date":"2022-01-22","open":36456.67,"high":36835.93,"low":34017.56,"close":35066.43},{"date":"2022-01-23","open":35075.7,"high":36555.55,"low":34625,"close":36282.47},{"date":"2022-01-24","open":36275.28,"high":37574.63,"low":32933.33,"close":36693.32},{"date":"2022-01-25","open":36687.58,"high":37579.81,"low":35716.15,"close":36980},{"date":"2022-01-26","open":36980,"high":38960,"low":36254.97,"close":36840.63},{"date":"2022-01-27","open":36846.22,"high":37249,"low":35526.36,"close":37188.37},{"date":"2022-01-28","open":37188.37,"high":38023.74,"low":36162.48,"close":37741.9},{"date":"2022-01-29","open":37741.9,"high":38748.43,"low":37300,"close":38191.1},{"date":"2022-01-30","open":38189.82,"high":38384.07,"low":37365.31,"close":37901.35},{"date":"2022-01-31","open":37904.99,"high":38785.04,"low":36640.94,"close":38491.93},{"date":"2022-02-01","open":38492.53,"high":39300,"low":38021.53,"close":38716.88},{"date":"2022-02-02","open":38714.27,"high":38888.88,"low":36584.29,"close":36923.39},{"date":"2022-02-03","open":36923.39,"high":37450.75,"low":36259.01,"close":37329.91},{"date":"2022-02-04","open":37324.61,"high":41788.81,"low":37051.36,"close":41614.64},{"date":"2022-02-05","open":41613.75,"high":41970,"low":40955.4,"close":41404.85},{"date":"2022-02-06","open":41411.59,"high":42719.93,"low":41135.39,"close":42415.16},{"date":"2022-02-07","open":42416.06,"high":44533,"low":41678.79,"close":43868.07},{"date":"2022-02-08","open":43868.08,"high":45519.24,"low":42688,"close":44085.59},{"date":"2022-02-09","open":44087.58,"high":44865.46,"low":43155.5,"close":44416.35},{"date":"2022-02-10","open":44416.39,"high":45855,"low":43210,"close":43527.71},{"date":"2022-02-11","open":43521.88,"high":43962.13,"low":42000,"close":42386.47},{"date":"2022-02-12","open":42386.47,"high":43050,"low":41750,"close":42244.97},{"date":"2022-02-13","open":42244.91,"high":42781.96,"low":41885.61,"close":42074.99},{"date":"2022-02-14","open":42073.37,"high":42876.15,"low":41570,"close":42548.71},{"date":"2022-02-15","open":42548.71,"high":44775.96,"low":42433.28,"close":44583.52},{"date":"2022-02-16","open":44580.73,"high":44585.69,"low":43330.59,"close":43895.56},{"date":"2022-02-17","open":43895.55,"high":44195.62,"low":40099.99,"close":40536.73},{"date":"2022-02-18","open":40537.94,"high":40990.9,"low":39425.07,"close":39983.56},{"date":"2022-02-19","open":39993.64,"high":40469.82,"low":39655,"close":40101.94},{"date":"2022-02-20","open":40101.93,"high":40146.07,"low":38000,"close":38389.03},{"date":"2022-02-21","open":38395.99,"high":39506.91,"low":36811,"close":37023},{"date":"2022-02-22","open":37022.11,"high":38469.06,"low":36350,"close":38251.48},{"date":"2022-02-23","open":38251.67,"high":39276.85,"low":37055,"close":37268.19},{"date":"2022-02-24","open":37268.18,"high":39720,"low":34322,"close":38347.3},{"date":"2022-02-25","open":38347.3,"high":39716,"low":38016.44,"close":39238.48},{"date":"2022-02-26","open":39242.71,"high":40300.5,"low":38592.04,"close":39137.8},{"date":"2022-02-27","open":39146.97,"high":39875.71,"low":37020,"close":37717.08},{"date":"2022-02-28","open":37716.57,"high":44240.77,"low":37455.71,"close":43192.66},{"date":"2022-03-01","open":43189.61,"high":44993.12,"low":42850,"close":44439.95},{"date":"2022-03-02","open":44440,"high":45426.45,"low":43342.16,"close":43912.34},{"date":"2022-03-03","open":43916.47,"high":44096.45,"low":41811,"close":42464.41},{"date":"2022-03-04","open":42464.41,"high":42524.87,"low":38577.01,"close":39166.51},{"date":"2022-03-05","open":39166.5,"high":39600,"low":38587.27,"close":39402.43},{"date":"2022-03-06","open":39407.87,"high":39730.5,"low":38091.02,"close":38408.38},{"date":"2022-03-07","open":38406.82,"high":39556.58,"low":37161.88,"close":37994},{"date":"2022-03-08","open":37991.05,"high":39376.65,"low":37851.54,"close":38749.38},{"date":"2022-03-09","open":38749.16,"high":42597.84,"low":38655.98,"close":41953.97},{"date":"2022-03-10","open":41949.28,"high":42053.84,"low":38560.85,"close":39433.71},{"date":"2022-03-11","open":39431.4,"high":40251.51,"low":38234.08,"close":38732.04},{"date":"2022-03-12","open":38732.33,"high":39472.17,"low":38654.02,"close":38813.02},{"date":"2022-03-13","open":38815.56,"high":39318.19,"low":37580.86,"close":37793.01},{"date":"2022-03-14","open":37793.4,"high":39906.39,"low":37560.4,"close":39674.17},{"date":"2022-03-15","open":39678.51,"high":39900,"low":38135,"close":39298.1},{"date":"2022-03-16","open":39298.11,"high":41717.67,"low":38850,"close":41127.97},{"date":"2022-03-17","open":41127.96,"high":41486,"low":40521,"close":40950.33},{"date":"2022-03-18","open":40950.23,"high":42396.04,"low":40130,"close":41774.98},{"date":"2022-03-19","open":41781.37,"high":42429,"low":41534.89,"close":42232.26},{"date":"2022-03-20","open":42232.05,"high":42330.1,"low":40918.72,"close":41287.24},{"date":"2022-03-21","open":41287.24,"high":41578.33,"low":40509,"close":41017.71},{"date":"2022-03-22","open":41017.7,"high":43389.79,"low":40885.19,"close":42378.26},{"date":"2022-03-23","open":42376.03,"high":43036.95,"low":41766.79,"close":42899.71},{"date":"2022-03-24","open":42899.71,"high":44241,"low":42627.48,"close":44012.29},{"date":"2022-03-25","open":44012.36,"high":45130.91,"low":43605.8,"close":44331.85},{"date":"2022-03-26","open":44336.19,"high":44820.58,"low":44091.09,"close":44539.42},{"date":"2022-03-27","open":44538.21,"high":46950,"low":44437.22,"close":46850.01},{"date":"2022-03-28","open":46850.01,"high":48240,"low":46662.28,"close":47144.92},{"date":"2022-03-29","open":47146.92,"high":48124.94,"low":46589,"close":47454.19},{"date":"2022-03-30","open":47448.41,"high":47717.01,"low":46544.89,"close":47078.03},{"date":"2022-03-31","open":47078.02,"high":47624.09,"low":45211,"close":45528.45},{"date":"2022-04-01","open":45525.25,"high":46739.24,"low":44232.86,"close":46296.34},{"date":"2022-04-02","open":46296.36,"high":47219.46,"low":45642.89,"close":45826.27},{"date":"2022-04-03","open":45826.24,"high":47469.4,"low":45552.07,"close":46422.16},{"date":"2022-04-04","open":46420.08,"high":46900,"low":45129.93,"close":46596.83},{"date":"2022-04-05","open":46594.39,"high":47200,"low":45371.16,"close":45506.5},{"date":"2022-04-06","open":45509.92,"high":45523.25,"low":43115.26,"close":43166.7},{"date":"2022-04-07","open":43166.71,"high":43908.58,"low":42734.69,"close":43452.18},{"date":"2022-04-08","open":43444.71,"high":44000,"low":42112,"close":42262.02},{"date":"2022-04-09","open":42261.9,"high":42816.38,"low":42118.96,"close":42766.93},{"date":"2022-04-10","open":42766.46,"high":43443.32,"low":41885.86,"close":42165.96},{"date":"2022-04-11","open":42165.96,"high":42424.14,"low":39204.59,"close":39535.87},{"date":"2022-04-12","open":39535.88,"high":40705.68,"low":39250,"close":40086.23},{"date":"2022-04-13","open":40086.7,"high":41570.88,"low":39550,"close":41146.68},{"date":"2022-04-14","open":41147.15,"high":41512.43,"low":39573.8,"close":39954.08},{"date":"2022-04-15","open":39953.62,"high":40850,"low":39770.22,"close":40554.58},{"date":"2022-04-16","open":40554.6,"high":40699.99,"low":40005,"close":40387.6},{"date":"2022-04-17","open":40387.6,"high":40605.46,"low":39553.07,"close":39683.54},{"date":"2022-04-18","open":39681.11,"high":41100,"low":38550,"close":40803.58},{"date":"2022-04-19","open":40810.87,"high":41772.94,"low":40571.99,"close":41503.85},{"date":"2022-04-20","open":41501.56,"high":42209.58,"low":40900,"close":41377.61},{"date":"2022-04-21","open":41371.88,"high":43109.47,"low":39744.75,"close":40480.81},{"date":"2022-04-22","open":40483.38,"high":40802.65,"low":39174.8,"close":39712.25},{"date":"2022-04-23","open":39712.2,"high":39993.82,"low":39296.19,"close":39465.87},{"date":"2022-04-24","open":39459.63,"high":39945.74,"low":39000,"close":39464.56},{"date":"2022-04-25","open":39463.75,"high":40605.3,"low":38210.24,"close":40439.22},{"date":"2022-04-26","open":40440.9,"high":40817.16,"low":37700,"close":38113.82},{"date":"2022-04-27","open":38118.43,"high":39470,"low":37882.83,"close":39251.11},{"date":"2022-04-28","open":39251.02,"high":40400,"low":38883.83,"close":39743.22},{"date":"2022-04-29","open":39741.21,"high":39926.8,"low":38161.85,"close":38593.1},{"date":"2022-04-30","open":38592.27,"high":38795,"low":37590,"close":37644.1},{"date":"2022-05-01","open":37640.35,"high":38675.37,"low":37401,"close":38473.05},{"date":"2022-05-02","open":38469.49,"high":39181.27,"low":38041,"close":38510.89},{"date":"2022-05-03","open":38510.88,"high":38643.48,"low":37505.01,"close":37719.59},{"date":"2022-05-04","open":37719.58,"high":40038.27,"low":37651.38,"close":39669.56},{"date":"2022-05-05","open":39669.56,"high":39864.55,"low":35568,"close":36537.22},{"date":"2022-05-06","open":36537.22,"high":36664.4,"low":35255.4,"close":35999.1},{"date":"2022-05-07","open":35999.1,"high":36125,"low":34785,"close":35458},{"date":"2022-05-08","open":35458,"high":35499.93,"low":33701,"close":34027.91},{"date":"2022-05-09","open":34033.49,"high":34231.54,"low":30010,"close":30078.27},{"date":"2022-05-10","open":30078.27,"high":32645.49,"low":29735.05,"close":31002.39},{"date":"2022-05-11","open":31002.39,"high":32185.9,"low":27682.38,"close":28972.34},{"date":"2022-05-12","open":28977.75,"high":30091.2,"low":25338.53,"close":28941.95},{"date":"2022-05-13","open":28941.95,"high":30990,"low":28662.7,"close":29232.18},{"date":"2022-05-14","open":29234.73,"high":30287.58,"low":28564.38,"close":30041.88},{"date":"2022-05-15","open":30041.9,"high":31418.35,"low":29436.06,"close":31290.05},{"date":"2022-05-16","open":31290.02,"high":31293.31,"low":29055,"close":29839.89},{"date":"2022-05-17","open":29839.89,"high":30750,"low":29415.01,"close":30412.12},{"date":"2022-05-18","open":30412.1,"high":30675.92,"low":28605,"close":28672.94},{"date":"2022-05-19","open":28671.5,"high":30500,"low":28645.2,"close":30274.59},{"date":"2022-05-20","open":30274.59,"high":30729.83,"low":28690.92,"close":29155.75},{"date":"2022-05-21","open":29155.74,"high":29613.34,"low":28913.26,"close":29408.26},{"date":"2022-05-22","open":29407.4,"high":30457.9,"low":29211,"close":30260.87},{"date":"2022-05-23","open":30258.04,"high":30635.39,"low":28847.72,"close":29082.52},{"date":"2022-05-24","open":29079.31,"high":29802,"low":28611,"close":29626.44},{"date":"2022-05-25","open":29627.61,"high":30192.08,"low":29296.12,"close":29503.49},{"date":"2022-05-26","open":29503.48,"high":29850,"low":28000,"close":29166.06},{"date":"2022-05-27","open":29166.06,"high":29355.4,"low":28220,"close":28598.31},{"date":"2022-05-28","open":28598.31,"high":29239.52,"low":28500,"close":29008.99},{"date":"2022-05-29","open":29008.99,"high":29550,"low":28809.84,"close":29447.07},{"date":"2022-05-30","open":29447.08,"high":32232.16,"low":29273.65,"close":31711.42},{"date":"2022-05-31","open":31716.67,"high":32383.96,"low":31195.9,"close":31784.05},{"date":"2022-06-01","open":31784.18,"high":31964.56,"low":29308.01,"close":29788.79},{"date":"2022-06-02","open":29789.19,"high":30655,"low":29558.61,"close":30433.75},{"date":"2022-06-03","open":30429.12,"high":30674.95,"low":29213.47,"close":29670.85},{"date":"2022-06-04","open":29672.77,"high":29952,"low":29454.14,"close":29843.18},{"date":"2022-06-05","open":29837.56,"high":30158.44,"low":29505.65,"close":29901.54},{"date":"2022-06-06","open":29899.62,"high":31745,"low":29866.44,"close":31343.61},{"date":"2022-06-07","open":31349.59,"high":31549.21,"low":29200,"close":31106.9},{"date":"2022-06-08","open":31111,"high":31306.32,"low":29829.98,"close":30177},{"date":"2022-06-09","open":30182.92,"high":30679.72,"low":29904,"close":30079.62},{"date":"2022-06-10","open":30079.59,"high":30337.83,"low":28821.15,"close":29063.11},{"date":"2022-06-11","open":29058.79,"high":29411.11,"low":28080.01,"close":28388.63},{"date":"2022-06-12","open":28395.03,"high":28516.33,"low":26532.95,"close":26555.2},{"date":"2022-06-13","open":26555.17,"high":26869.35,"low":21920,"close":22460.97},{"date":"2022-06-14","open":22460.97,"high":23299.22,"low":20816.4,"close":22120.25},{"date":"2022-06-15","open":22120.23,"high":22769.12,"low":20071,"close":22562.33},{"date":"2022-06-16","open":22562.33,"high":22974.1,"low":20200,"close":20372},{"date":"2022-06-17","open":20371.96,"high":21338.7,"low":20209.73,"close":20447.86},{"date":"2022-06-18","open":20447.86,"high":20750,"low":17567.45,"close":18948.89},{"date":"2022-06-19","open":18944.66,"high":20795.11,"low":17934.26,"close":20552.44},{"date":"2022-06-20","open":20552.39,"high":21041.62,"low":19603.8,"close":20549.75},{"date":"2022-06-21","open":20547.68,"high":21711,"low":20328.03,"close":20696.96},{"date":"2022-06-22","open":20699.63,"high":20873.52,"low":19751.51,"close":19968.46},{"date":"2022-06-23","open":19970.07,"high":21211.97,"low":19869.41,"close":21104.45},{"date":"2022-06-24","open":21104.45,"high":21537.46,"low":20712.54,"close":21223.72},{"date":"2022-06-25","open":21221.13,"high":21594.5,"low":20900,"close":21478.04},{"date":"2022-06-26","open":21474.14,"high":21866,"low":20944.68,"close":21027.92},{"date":"2022-06-27","open":21024.85,"high":21520,"low":20500,"close":20725.17},{"date":"2022-06-28","open":20722.95,"high":21189.99,"low":20164.7,"close":20252.89},{"date":"2022-06-29","open":20253.5,"high":20410.91,"low":19823.43,"close":20094.79},{"date":"2022-06-30","open":20098,"high":20143.53,"low":18603,"close":19985.62},{"date":"2022-07-01","open":19985.62,"high":20879.99,"low":18938.33,"close":19252.76},{"date":"2022-07-02","open":19252.76,"high":19422.02,"low":18955.02,"close":19224.03},{"date":"2022-07-03","open":19225.54,"high":19622.33,"low":18755.75,"close":19291.33},{"date":"2022-07-04","open":19291.35,"high":20331.76,"low":19029.33,"close":20211.35},{"date":"2022-07-05","open":20212.42,"high":20734.89,"low":19274.95,"close":20153.51},{"date":"2022-07-06","open":20153.74,"high":20650,"low":19743,"close":20542.67},{"date":"2022-07-07","open":20542.66,"high":21855.72,"low":20224.8,"close":21614.6},{"date":"2022-07-08","open":21618.04,"high":22490.54,"low":21172,"close":21582.2},{"date":"2022-07-09","open":21582.28,"high":21959.3,"low":21311.04,"close":21583.99},{"date":"2022-07-10","open":21582.23,"high":21595.75,"low":20636.53,"close":20850.65},{"date":"2022-07-11","open":20850.65,"high":20854.32,"low":19860.12,"close":19942.43},{"date":"2022-07-12","open":19942.44,"high":20037.46,"low":19226.47,"close":19303.65},{"date":"2022-07-13","open":19304.71,"high":20330.71,"low":18892,"close":20220.23},{"date":"2022-07-14","open":20219.69,"high":20893.73,"low":19607.14,"close":20577.02},{"date":"2022-07-15","open":20574.96,"high":21196.37,"low":20368.67,"close":20827.55},{"date":"2022-07-16","open":20823.06,"high":21582.71,"low":20475.94,"close":21189.68},{"date":"2022-07-17","open":21189.23,"high":21667.1,"low":20750.1,"close":20791.74},{"date":"2022-07-18","open":20791.74,"high":22777,"low":20755.95,"close":22427.56},{"date":"2022-07-19","open":22434.97,"high":23800,"low":21578.57,"close":23395.06},{"date":"2022-07-20","open":23398.46,"high":24287.13,"low":22899,"close":23226.99},{"date":"2022-07-21","open":23225.24,"high":23434.65,"low":22340.07,"close":23153.96},{"date":"2022-07-22","open":23152.76,"high":23763.55,"low":22505.56,"close":22687.68},{"date":"2022-07-23","open":22688.85,"high":23006.16,"low":21941.01,"close":22450.69},{"date":"2022-07-24","open":22451.36,"high":23036.46,"low":22263.85,"close":22583.43},{"date":"2022-07-25","open":22583.37,"high":22665.74,"low":21254.97,"close":21313.41},{"date":"2022-07-26","open":21312.06,"high":21344.43,"low":20715,"close":21261.57},{"date":"2022-07-27","open":21260.22,"high":23110.73,"low":21045.73,"close":22962.59},{"date":"2022-07-28","open":22960.74,"high":24206.11,"low":22580.86,"close":23851.7},{"date":"2022-07-29","open":23851.66,"high":24450,"low":23429.71,"close":23784.5},{"date":"2022-07-30","open":23787.84,"high":24666,"low":23516.11,"close":23650.13},{"date":"2022-07-31","open":23648.15,"high":24192.18,"low":23240.01,"close":23307.44},{"date":"2022-08-01","open":23307.44,"high":23518.89,"low":22850,"close":23273.86},{"date":"2022-08-02","open":23273.85,"high":23464.97,"low":22659.06,"close":22989.4},{"date":"2022-08-03","open":22994.78,"high":23650.96,"low":22694.56,"close":22825},{"date":"2022-08-04","open":22824.88,"high":23234.29,"low":22392.88,"close":22623.94},{"date":"2022-08-05","open":22624.44,"high":23478.58,"low":22589.83,"close":23320.81},{"date":"2022-08-06","open":23320.71,"high":23357.19,"low":22917.49,"close":22960.93},{"date":"2022-08-07","open":22960.86,"high":23405.02,"low":22852.13,"close":23177.39},{"date":"2022-08-08","open":23180.26,"high":24251.08,"low":23158.32,"close":23815.65},{"date":"2022-08-09","open":23815.68,"high":23929.35,"low":22871.66,"close":23158.27},{"date":"2022-08-10","open":23158.32,"high":24224.67,"low":22666.23,"close":23962.18},{"date":"2022-08-11","open":23959.3,"high":24929.99,"low":23862.66,"close":23944.86},{"date":"2022-08-12","open":23944.85,"high":24463.01,"low":23600.01,"close":24415.18},{"date":"2022-08-13","open":24415.08,"high":24898.91,"low":24302.36,"close":24456.49},{"date":"2022-08-14","open":24456.17,"high":25054.1,"low":24151.63,"close":24316.71},{"date":"2022-08-15","open":24316.58,"high":25214.57,"low":23777,"close":24097.82},{"date":"2022-08-16","open":24099.7,"high":24253.98,"low":23668,"close":23857.93},{"date":"2022-08-17","open":23857.89,"high":24448.49,"low":23180.14,"close":23341.17},{"date":"2022-08-18","open":23344.42,"high":23600,"low":23107.27,"close":23189.46},{"date":"2022-08-19","open":23188.94,"high":23206.76,"low":20782.39,"close":20834.94},{"date":"2022-08-20","open":20834.94,"high":21372.93,"low":20760.93,"close":21139.23},{"date":"2022-08-21","open":21139.22,"high":21795.08,"low":21067.33,"close":21518.62},{"date":"2022-08-22","open":21514.45,"high":21540,"low":20889.69,"close":21398.25},{"date":"2022-08-23","open":21396.37,"high":21679.52,"low":20889.69,"close":21528.34},{"date":"2022-08-24","open":21526.74,"high":21925,"low":21147.41,"close":21367.12},{"date":"2022-08-25","open":21367.12,"high":21818.32,"low":21307.32,"close":21561.86},{"date":"2022-08-26","open":21561.49,"high":21878.05,"low":20112.78,"close":20240.72},{"date":"2022-08-27","open":20240.63,"high":20389.14,"low":19800,"close":20036.69},{"date":"2022-08-28","open":20035.3,"high":20164.26,"low":19513.74,"close":19554.03},{"date":"2022-08-29","open":19552.31,"high":20427.19,"low":19545.57,"close":20286.97},{"date":"2022-08-30","open":20286.95,"high":20582.64,"low":19540.14,"close":19813.17},{"date":"2022-08-31","open":19813.97,"high":20489,"low":19799.97,"close":20048.26},{"date":"2022-09-01","open":20048.27,"high":20205.53,"low":19561.01,"close":20133.65},{"date":"2022-09-02","open":20132.67,"high":20444,"low":19755,"close":19953.74},{"date":"2022-09-03","open":19953.4,"high":20053.9,"low":19655,"close":19835.47},{"date":"2022-09-04","open":19833.59,"high":20026.2,"low":19588.27,"close":20004.73},{"date":"2022-09-05","open":20003.85,"high":20060,"low":19633.11,"close":19794.58},{"date":"2022-09-06","open":19794.59,"high":20179.86,"low":18663.25,"close":18790.91},{"date":"2022-09-07","open":18790.77,"high":19466.09,"low":18527,"close":19293.52},{"date":"2022-09-08","open":19293.03,"high":19460.7,"low":19014.43,"close":19321.87},{"date":"2022-09-09","open":19322.56,"high":21616.21,"low":19294.49,"close":21364.5},{"date":"2022-09-10","open":21366.61,"high":21815.15,"low":21127.1,"close":21651.52},{"date":"2022-09-11","open":21656.03,"high":21865.66,"low":21356.37,"close":21831.72},{"date":"2022-09-12","open":21830.16,"high":22490.05,"low":21555,"close":22402.71},{"date":"2022-09-13","open":22402.58,"high":22800,"low":19855,"close":20174.78},{"date":"2022-09-14","open":20174.78,"high":20545,"low":19625,"close":20227.77},{"date":"2022-09-15","open":20227.7,"high":20336.42,"low":19500,"close":19703.67},{"date":"2022-09-16","open":19703.65,"high":19890.95,"low":19305,"close":19801.04},{"date":"2022-09-17","open":19800.26,"high":20183.14,"low":19748.89,"close":20113.37},{"date":"2022-09-18","open":20113.37,"high":20119.08,"low":19335.57,"close":19417.64},{"date":"2022-09-19","open":19417.56,"high":19689.62,"low":18255,"close":19540.38},{"date":"2022-09-20","open":19538.31,"high":19638.46,"low":18722,"close":18876.91},{"date":"2022-09-21","open":18876.14,"high":19949.97,"low":18153.13,"close":18462.64},{"date":"2022-09-22","open":18462.66,"high":19521.8,"low":18358.63,"close":19401.25},{"date":"2022-09-23","open":19399.93,"high":19500,"low":18529,"close":19286.01},{"date":"2022-09-24","open":19286.03,"high":19311.4,"low":18808.13,"close":18923.2},{"date":"2022-09-25","open":18920.93,"high":19184.3,"low":18619.88,"close":18808.61},{"date":"2022-09-26","open":18806.3,"high":19320.86,"low":18681.02,"close":19228},{"date":"2022-09-27","open":19226.94,"high":20383.15,"low":18821.55,"close":19077.57},{"date":"2022-09-28","open":19077.56,"high":19773.67,"low":18487,"close":19412.07},{"date":"2022-09-29","open":19412.37,"high":19646.66,"low":18845.3,"close":19595.57},{"date":"2022-09-30","open":19595.59,"high":20182.72,"low":19154.38,"close":19426.11},{"date":"2022-10-01","open":19423.57,"high":19486.43,"low":19160,"close":19315.27},{"date":"2022-10-02","open":19315.26,"high":19398.94,"low":18923.81,"close":19059.17},{"date":"2022-10-03","open":19059.1,"high":19717.67,"low":18958.29,"close":19633.46},{"date":"2022-10-04","open":19632.43,"high":20479.43,"low":19495.32,"close":20345.19},{"date":"2022-10-05","open":20345.27,"high":20371.15,"low":19750,"close":20161.62},{"date":"2022-10-06","open":20162.15,"high":20455.79,"low":19855.19,"close":19965.64},{"date":"2022-10-07","open":19963.75,"high":20065.26,"low":19325,"close":19533.05},{"date":"2022-10-08","open":19531.68,"high":19628.78,"low":19250,"close":19419.39},{"date":"2022-10-09","open":19421.49,"high":19563.28,"low":19321,"close":19443.47},{"date":"2022-10-10","open":19442.7,"high":19528.04,"low":19028.08,"close":19132.83},{"date":"2022-10-11","open":19130.8,"high":19265.69,"low":18855.19,"close":19058.11},{"date":"2022-10-12","open":19058.42,"high":19235.26,"low":18971.51,"close":19155.92},{"date":"2022-10-13","open":19153.97,"high":19509.23,"low":18131,"close":19378.65},{"date":"2022-10-14","open":19375.55,"high":19954.14,"low":19076.83,"close":19178},{"date":"2022-10-15","open":19179.15,"high":19229.12,"low":18983,"close":19070.24},{"date":"2022-10-16","open":19070.62,"high":19425.49,"low":19065.23,"close":19264.44},{"date":"2022-10-17","open":19261.62,"high":19679.46,"low":19154.72,"close":19550.4},{"date":"2022-10-18","open":19550.39,"high":19702.73,"low":19091.77,"close":19328.76},{"date":"2022-10-19","open":19328.75,"high":19361,"low":19062.1,"close":19124.18},{"date":"2022-10-20","open":19123.77,"high":19349.04,"low":18905,"close":19042.48},{"date":"2022-10-21","open":19043.66,"high":19254.52,"low":18659,"close":19166.45},{"date":"2022-10-22","open":19164.92,"high":19257.66,"low":19110.46,"close":19209.1},{"date":"2022-10-23","open":19209.09,"high":19698.1,"low":19070.92,"close":19572.44},{"date":"2022-10-24","open":19572.2,"high":19603.57,"low":19159.35,"close":19330.41},{"date":"2022-10-25","open":19332.11,"high":20420.88,"low":19240.76,"close":20086.28},{"date":"2022-10-26","open":20086.27,"high":21022.81,"low":20055.85,"close":20775.4},{"date":"2022-10-27","open":20773.59,"high":20878.17,"low":20196.01,"close":20296.97},{"date":"2022-10-28","open":20295.77,"high":20755.09,"low":20000,"close":20597.91},{"date":"2022-10-29","open":20597.34,"high":21080,"low":20561.2,"close":20823.53},{"date":"2022-10-30","open":20822.38,"high":20939.35,"low":20523.92,"close":20630.68},{"date":"2022-10-31","open":20629.21,"high":20837.68,"low":20237,"close":20489.94},{"date":"2022-11-01","open":20489.55,"high":20691,"low":20326.55,"close":20479.63},{"date":"2022-11-02","open":20480.34,"high":20805,"low":20059.53,"close":20151.4},{"date":"2022-11-03","open":20151.29,"high":20390.82,"low":20032.02,"close":20206.88},{"date":"2022-11-04","open":20208.02,"high":21298.76,"low":20181.61,"close":21144.2},{"date":"2022-11-05","open":21149.03,"high":21478.8,"low":21082.54,"close":21300.45},{"date":"2022-11-06","open":21300.45,"high":21365.89,"low":20886.26,"close":20909.17},{"date":"2022-11-07","open":20908.15,"high":21069.46,"low":20394.34,"close":20593.49},{"date":"2022-11-08","open":20593.34,"high":20675,"low":17500,"close":18550.25},{"date":"2022-11-09","open":18546.07,"high":18590.34,"low":15512,"close":15891.96},{"date":"2022-11-10","open":15894.77,"high":18140.62,"low":15720,"close":17553.89},{"date":"2022-11-11","open":17555.44,"high":17641.32,"low":16336.05,"close":17013.62},{"date":"2022-11-12","open":17014.78,"high":17067.7,"low":16595.25,"close":16783.33},{"date":"2022-11-13","open":16783.32,"high":16926.57,"low":16214.95,"close":16301.39},{"date":"2022-11-14","open":16298.75,"high":17169.68,"low":15790.25,"close":16590.73},{"date":"2022-11-15","open":16588.41,"high":17107.88,"low":16502.85,"close":16877.93},{"date":"2022-11-16","open":16879.37,"high":16994.31,"low":16358.66,"close":16645.24},{"date":"2022-11-17","open":16646.58,"high":16736.7,"low":16396,"close":16680.47},{"date":"2022-11-18","open":16680.47,"high":16984.08,"low":16526.28,"close":16680.59},{"date":"2022-11-19","open":16678.85,"high":16802,"low":16534.83,"close":16683.02},{"date":"2022-11-20","open":16680.7,"high":16733.19,"low":16154.65,"close":16252.53},{"date":"2022-11-21","open":16252.43,"high":16279.99,"low":15460,"close":15760.14},{"date":"2022-11-22","open":15758.96,"high":16294.5,"low":15596.22,"close":16199.71},{"date":"2022-11-23","open":16201.15,"high":16700,"low":16142.99,"close":16587},{"date":"2022-11-24","open":16585.83,"high":16797.28,"low":16450.62,"close":16587.61},{"date":"2022-11-25","open":16587.6,"high":16610.08,"low":16333,"close":16510.9},{"date":"2022-11-26","open":16510.9,"high":16693.18,"low":16376.1,"close":16450.93},{"date":"2022-11-27","open":16450.32,"high":16589.43,"low":16395,"close":16419.88},{"date":"2022-11-28","open":16421.63,"high":16478.32,"low":15992.64,"close":16206.3},{"date":"2022-11-29","open":16206.23,"high":16541.72,"low":16092.53,"close":16438},{"date":"2022-11-30","open":16437.94,"high":17259.37,"low":16423.37,"close":17167.33},{"date":"2022-12-01","open":17165.44,"high":17317.8,"low":16855,"close":16980.08},{"date":"2022-12-02","open":16980.07,"high":17108.25,"low":16791.02,"close":17094.71},{"date":"2022-12-03","open":17094.25,"high":17158.42,"low":16863.58,"close":16888.53},{"date":"2022-12-04","open":16889.17,"high":17199.99,"low":16882.86,"close":17108.9},{"date":"2022-12-05","open":17108.9,"high":17424.59,"low":16865.22,"close":16966.05},{"date":"2022-12-06","open":16966.05,"high":17111.35,"low":16904.04,"close":17089.05},{"date":"2022-12-07","open":17089.18,"high":17140.22,"low":16679.52,"close":16840},{"date":"2022-12-08","open":16839.76,"high":17300.59,"low":16738,"close":17226.01},{"date":"2022-12-09","open":17226.03,"high":17352.62,"low":17060.69,"close":17130.59},{"date":"2022-12-10","open":17130.49,"high":17227.64,"low":17093.42,"close":17128.1},{"date":"2022-12-11","open":17128.1,"high":17271.92,"low":17073.19,"close":17085.21},{"date":"2022-12-12","open":17085.62,"high":17244.63,"low":16875.83,"close":17211.66},{"date":"2022-12-13","open":17212.9,"high":17999.99,"low":17089.17,"close":17773.18},{"date":"2022-12-14","open":17772.98,"high":18385.36,"low":17660.93,"close":17804.97},{"date":"2022-12-15","open":17805.36,"high":17856.26,"low":17275.02,"close":17357.96},{"date":"2022-12-16","open":17359.1,"high":17525,"low":16529.53,"close":16632.64},{"date":"2022-12-17","open":16634.29,"high":16799.99,"low":16585.64,"close":16782.25},{"date":"2022-12-18","open":16782.23,"high":16875,"low":16663.76,"close":16741.16},{"date":"2022-12-19","open":16742.33,"high":16822.84,"low":16273.4,"close":16439.74},{"date":"2022-12-20","open":16439.98,"high":17060.86,"low":16398.22,"close":16897.65},{"date":"2022-12-21","open":16896.17,"high":16926.05,"low":16725.78,"close":16826.56},{"date":"2022-12-22","open":16825.18,"high":16868.82,"low":16560.84,"close":16815.51},{"date":"2022-12-23","open":16815.28,"high":16943.29,"low":16719.57,"close":16777.21},{"date":"2022-12-24","open":16777.88,"high":16863.62,"low":16775.88,"close":16837.12},{"date":"2022-12-25","open":16837.24,"high":16853.88,"low":16720.89,"close":16829.02},{"date":"2022-12-26","open":16829.19,"high":16939.81,"low":16787.97,"close":16917.96},{"date":"2022-12-27","open":16916.66,"high":16967,"low":16585.97,"close":16698.73},{"date":"2022-12-28","open":16698.31,"high":16777.35,"low":16460,"close":16539.66},{"date":"2022-12-29","open":16539.66,"high":16654.81,"low":16479.5,"close":16627.54},{"date":"2022-12-30","open":16627.36,"high":16649.99,"low":16326.16,"close":16600.1},{"date":"2022-12-31","open":16599.98,"high":16634.42,"low":16462.49,"close":16530.35},{"date":"2023-01-01","open":16531.83,"high":16621,"low":16490,"close":16611.58},{"date":"2023-01-02","open":16611.9,"high":16789.99,"low":16542.52,"close":16666.95},{"date":"2023-01-03","open":16666.86,"high":16772.3,"low":16600,"close":16669.47},{"date":"2023-01-04","open":16668.95,"high":16988,"low":16645.87,"close":16844.42},{"date":"2023-01-05","open":16844.4,"high":16872.13,"low":16750.07,"close":16825.69},{"date":"2023-01-06","open":16825.53,"high":17027.11,"low":16670.82,"close":16948.06},{"date":"2023-01-07","open":16948,"high":16977.76,"low":16903.58,"close":16942.37},{"date":"2023-01-08","open":16942.37,"high":17167.52,"low":16910.41,"close":17125.18},{"date":"2023-01-09","open":17125.17,"high":17396.25,"low":17102.97,"close":17177.98},{"date":"2023-01-10","open":17177.94,"high":17494.37,"low":17145.1,"close":17443.5},{"date":"2023-01-11","open":17443.5,"high":17998,"low":17315.08,"close":17944.27},{"date":"2023-01-12","open":17944.15,"high":19115.85,"low":17904.83,"close":18847.75},{"date":"2023-01-13","open":18847.77,"high":20000,"low":18714.8,"close":19934.88},{"date":"2023-01-14","open":19934.07,"high":21321.98,"low":19893.25,"close":20957.02},{"date":"2023-01-15","open":20956.2,"high":21057.3,"low":20560.16,"close":20879.7},{"date":"2023-01-16","open":20879.67,"high":21465.62,"low":20611.45,"close":21187.5},{"date":"2023-01-17","open":21191.46,"high":21595,"low":20844.73,"close":21136.33},{"date":"2023-01-18","open":21135.01,"high":21650.21,"low":20370.01,"close":20674.29},{"date":"2023-01-19","open":20674.03,"high":21197,"low":20656.52,"close":21084.22},{"date":"2023-01-20","open":21084.05,"high":22754.73,"low":20865.64,"close":22669.81},{"date":"2023-01-21","open":22671.09,"high":23375.6,"low":22432.45,"close":22789.37},{"date":"2023-01-22","open":22789.34,"high":23082.82,"low":22298.15,"close":22714.87},{"date":"2023-01-23","open":22714.81,"high":23180.55,"low":22500.01,"close":22920.29},{"date":"2023-01-24","open":22920.67,"high":23165.56,"low":22460.17,"close":22636.17},{"date":"2023-01-25","open":22636.19,"high":23824.66,"low":22326.24,"close":23062.36},{"date":"2023-01-26","open":23062.36,"high":23287.38,"low":22853.61,"close":23010.47},{"date":"2023-01-27","open":23011.37,"high":23511.9,"low":22540.76,"close":23084.4},{"date":"2023-01-28","open":23084.38,"high":23196.99,"low":22884,"close":23028.95},{"date":"2023-01-29","open":23029.56,"high":23966,"low":22974.75,"close":23745.8},{"date":"2023-01-30","open":23744.34,"high":23802.99,"low":22500,"close":22836.03},{"date":"2023-01-31","open":22836.03,"high":23313.23,"low":22719.68,"close":23128.86},{"date":"2023-02-01","open":23127.15,"high":23813.57,"low":22760,"close":23735.97},{"date":"2023-02-02","open":23735.97,"high":24262.18,"low":23367.87,"close":23493.84},{"date":"2023-02-03","open":23497.29,"high":23720,"low":23208.01,"close":23433.54},{"date":"2023-02-04","open":23433.47,"high":23589.67,"low":23257.71,"close":23328.87},{"date":"2023-02-05","open":23329.47,"high":23433.2,"low":22758.01,"close":22936.34},{"date":"2023-02-06","open":22936.34,"high":23163.05,"low":22637.51,"close":22764.07},{"date":"2023-02-07","open":22763.42,"high":23348.73,"low":22748.11,"close":23244.67},{"date":"2023-02-08","open":23244.64,"high":23451.01,"low":22669.09,"close":22964.38},{"date":"2023-02-09","open":22963.91,"high":23011.18,"low":21700,"close":21800.63},{"date":"2023-02-10","open":21800.62,"high":21942.41,"low":21467.43,"close":21628.97},{"date":"2023-02-11","open":21628.97,"high":21904,"low":21605.35,"close":21863.73},{"date":"2023-02-12","open":21863.73,"high":22091.88,"low":21631,"close":21789.8},{"date":"2023-02-13","open":21789.79,"high":21903.03,"low":21366.45,"close":21789.14},{"date":"2023-02-14","open":21789,"high":22331.76,"low":21545.67,"close":22206.27},{"date":"2023-02-15","open":22206.26,"high":24386.5,"low":22054.17,"close":24329.04},{"date":"2023-02-16","open":24326.95,"high":25256.83,"low":23510.73,"close":23516.15},{"date":"2023-02-17","open":23516.95,"high":25025,"low":23344.12,"close":24577.6},{"date":"2023-02-18","open":24577.6,"high":24879.33,"low":24407.67,"close":24636.23},{"date":"2023-02-19","open":24635.85,"high":25200,"low":24192.7,"close":24281.31},{"date":"2023-02-20","open":24278.81,"high":25128.11,"low":23841.08,"close":24844.97},{"date":"2023-02-21","open":24844.21,"high":25288.88,"low":24153.96,"close":24454.43},{"date":"2023-02-22","open":24454.08,"high":24480,"low":23581.64,"close":24184.44},{"date":"2023-02-23","open":24184.9,"high":24600.95,"low":23612.59,"close":23943.32},{"date":"2023-02-24","open":23943.32,"high":24132.67,"low":22520,"close":23186.88},{"date":"2023-02-25","open":23186.88,"high":23220.56,"low":22716.47,"close":23159.71},{"date":"2023-02-26","open":23159.71,"high":23689.77,"low":23052.78,"close":23556.83},{"date":"2023-02-27","open":23556.83,"high":23895.51,"low":23109.06,"close":23489.52},{"date":"2023-02-28","open":23490.01,"high":23597.98,"low":23027.24,"close":23145.32},{"date":"2023-03-01","open":23144.37,"high":23999.99,"low":23025.17,"close":23631.52},{"date":"2023-03-02","open":23632.12,"high":23798.62,"low":23196.09,"close":23468.24},{"date":"2023-03-03","open":23468.79,"high":23477.28,"low":21988.02,"close":22358.18},{"date":"2023-03-04","open":22358.18,"high":22409.82,"low":22150.71,"close":22350.95},{"date":"2023-03-05","open":22349.74,"high":22654.64,"low":22195.13,"close":22432.69},{"date":"2023-03-06","open":22431.99,"high":22599.99,"low":22264.73,"close":22410.31},{"date":"2023-03-07","open":22410.13,"high":22557.03,"low":21932.74,"close":22198.48},{"date":"2023-03-08","open":22198.09,"high":22281.55,"low":21580.84,"close":21698.37},{"date":"2023-03-09","open":21699.41,"high":21825.53,"low":20050,"close":20367.01},{"date":"2023-03-10","open":20366.97,"high":20369.78,"low":19568.52,"close":20230.08},{"date":"2023-03-11","open":20230.07,"high":20964.5,"low":19900.5,"close":20620.54},{"date":"2023-03-12","open":20619.34,"high":22276.69,"low":20446.24,"close":22219.08},{"date":"2023-03-13","open":22216.02,"high":24710,"low":21882.63,"close":24220},{"date":"2023-03-14","open":24220,"high":26553.9,"low":24052,"close":24762.65},{"date":"2023-03-15","open":24761.61,"high":25300,"low":23931.01,"close":24377.16},{"date":"2023-03-16","open":24377.16,"high":25235.28,"low":24207.54,"close":25051.85},{"date":"2023-03-17","open":25052.11,"high":27834.54,"low":24946.86,"close":27453.62},{"date":"2023-03-18","open":27453.75,"high":27780,"low":26652.45,"close":26980.35},{"date":"2023-03-19","open":26980.35,"high":28478,"low":26904,"close":28054.46},{"date":"2023-03-20","open":28058.15,"high":28578.63,"low":27218.36,"close":27823.32},{"date":"2023-03-21","open":27822.85,"high":28605.32,"low":27414.77,"close":28207.33},{"date":"2023-03-22","open":28201.22,"high":28937.73,"low":26678.16,"close":27325.15},{"date":"2023-03-23","open":27324.05,"high":28839.68,"low":27189.19,"close":28352.94},{"date":"2023-03-24","open":28352.95,"high":28433.34,"low":27027.88,"close":27489.24},{"date":"2023-03-25","open":27489.24,"high":27818.67,"low":27184.78,"close":27488.18},{"date":"2023-03-26","open":27489.56,"high":28230.32,"low":27445.04,"close":27992.9},{"date":"2023-03-27","open":27995.27,"high":28053.26,"low":26525,"close":27142.87},{"date":"2023-03-28","open":27142.85,"high":27519.99,"low":26640,"close":27274.15},{"date":"2023-03-29","open":27274.18,"high":28654.06,"low":27255.42,"close":28359.54},{"date":"2023-03-30","open":28359.54,"high":29190.04,"low":27693.7,"close":28035.48},{"date":"2023-03-31","open":28034.88,"high":28650.2,"low":27512.97,"close":28474.4},{"date":"2023-04-01","open":28475.41,"high":28826.45,"low":28223.76,"close":28471.46},{"date":"2023-04-02","open":28471.03,"high":28544.21,"low":27862.69,"close":28188.34},{"date":"2023-04-03","open":28188.34,"high":28525,"low":27227.61,"close":27811.77},{"date":"2023-04-04","open":27809.55,"high":28450,"low":27670.24,"close":28179.64},{"date":"2023-04-05","open":28178.66,"high":28799.99,"low":27817.32,"close":28175.37},{"date":"2023-04-06","open":28175.27,"high":28199.11,"low":27716.77,"close":28053.46},{"date":"2023-04-07","open":28052.74,"high":28120.71,"low":27790.21,"close":27931.94},{"date":"2023-04-08","open":27930.12,"high":28175.89,"low":27881.01,"close":27958.81},{"date":"2023-04-09","open":27958.19,"high":28547.67,"low":27814,"close":28340.99},{"date":"2023-04-10","open":28342.28,"high":29794.47,"low":28162.49,"close":29660.41},{"date":"2023-04-11","open":29657.7,"high":30584.58,"low":29612.3,"close":30227.19},{"date":"2023-04-12","open":30227.18,"high":30517,"low":29675,"close":29912.2},{"date":"2023-04-13","open":29912.2,"high":30627.05,"low":29878.08,"close":30406.78},{"date":"2023-04-14","open":30410.03,"high":31050,"low":30000,"close":30492.92},{"date":"2023-04-15","open":30492.91,"high":30622.38,"low":30231.76,"close":30324.11},{"date":"2023-04-16","open":30325.07,"high":30572.1,"low":30148.28,"close":30326.09},{"date":"2023-04-17","open":30321.41,"high":30340.21,"low":29251.71,"close":29449.91},{"date":"2023-04-18","open":29449.91,"high":30500,"low":29103.89,"close":30393.4},{"date":"2023-04-19","open":30394.5,"high":30430.72,"low":28595.28,"close":28809.72},{"date":"2023-04-20","open":28809.71,"high":29102.69,"low":27991.32,"close":28248.18},{"date":"2023-04-21","open":28248.18,"high":28371.88,"low":27133,"close":27253.85},{"date":"2023-04-22","open":27252.96,"high":27887.78,"low":27133,"close":27821.41},{"date":"2023-04-23","open":27820.99,"high":27820.99,"low":27333.2,"close":27592.98},{"date":"2023-04-24","open":27592.7,"high":28000,"low":26965.14,"close":27515.05},{"date":"2023-04-25","open":27513.85,"high":28400,"low":27194.51,"close":28304.42},{"date":"2023-04-26","open":28304.42,"high":30050.66,"low":27230.77,"close":28426.08},{"date":"2023-04-27","open":28428.86,"high":29900,"low":28387.07,"close":29483.72},{"date":"2023-04-28","open":29486.97,"high":29606.45,"low":28900,"close":29338.63},{"date":"2023-04-29","open":29339.47,"high":29470,"low":29057.3,"close":29249.35},{"date":"2023-04-30","open":29249.24,"high":29969.99,"low":29095.92,"close":29247.14},{"date":"2023-05-01","open":29240.49,"high":29348.6,"low":27664.31,"close":28077.27},{"date":"2023-05-02","open":28077.44,"high":28899.99,"low":27871.44,"close":28684.4},{"date":"2023-05-03","open":28683.41,"high":29276.12,"low":28122,"close":29038.75},{"date":"2023-05-04","open":29039.36,"high":29383.5,"low":28674.58,"close":28857.23},{"date":"2023-05-05","open":28857.88,"high":29706.57,"low":28810,"close":29536.76},{"date":"2023-05-06","open":29538.87,"high":29850,"low":28394,"close":28902.66},{"date":"2023-05-07","open":28901.3,"high":29189.71,"low":28429.12,"close":28474.53},{"date":"2023-05-08","open":28472.68,"high":28676.38,"low":27279.66,"close":27695.06},{"date":"2023-05-09","open":27693.24,"high":27833.64,"low":27367.01,"close":27647.29},{"date":"2023-05-10","open":27647.29,"high":28334.75,"low":26800,"close":27624.01},{"date":"2023-05-11","open":27621.5,"high":27649.85,"low":26702,"close":26986.56},{"date":"2023-05-12","open":26986.79,"high":27099.21,"low":25810,"close":26808.84},{"date":"2023-05-13","open":26808.8,"high":27060.24,"low":26700,"close":26789.48},{"date":"2023-05-14","open":26786.99,"high":27221.51,"low":26581.52,"close":26929.98},{"date":"2023-05-15","open":26929.98,"high":27678.73,"low":26740.95,"close":27171.13},{"date":"2023-05-16","open":27165.26,"high":27302.99,"low":26860.12,"close":27037.68},{"date":"2023-05-17","open":27037.72,"high":27516.58,"low":26543.87,"close":27407.77},{"date":"2023-05-18","open":27407.76,"high":27487.71,"low":26361.52,"close":26820.49},{"date":"2023-05-19","open":26819.64,"high":27190.35,"low":26632.73,"close":26890.27},{"date":"2023-05-20","open":26890.27,"high":27178.99,"low":26836.21,"close":27113.61},{"date":"2023-05-21","open":27113.97,"high":27288.02,"low":26667.63,"close":26752.65},{"date":"2023-05-22","open":26751,"high":27105.63,"low":26536.99,"close":26854.73},{"date":"2023-05-23","open":26854.09,"high":27500,"low":26803.46,"close":27223.22},{"date":"2023-05-24","open":27222.86,"high":27225,"low":26070.04,"close":26321.4},{"date":"2023-05-25","open":26321.42,"high":26625.93,"low":25864.35,"close":26479.06},{"date":"2023-05-26","open":26479.15,"high":26950,"low":26334.33,"close":26714.86},{"date":"2023-05-27","open":26711.56,"high":26943.6,"low":26559.96,"close":26867.99},{"date":"2023-05-28","open":26870.13,"high":28277.56,"low":26780.11,"close":28070.04},{"date":"2023-05-29","open":28070.04,"high":28473.93,"low":27534.81,"close":27744.82},{"date":"2023-05-30","open":27744.81,"high":28057.23,"low":27555,"close":27700.15},{"date":"2023-05-31","open":27700.68,"high":27844.89,"low":26842.94,"close":27223.08},{"date":"2023-06-01","open":27221.54,"high":27360.31,"low":26615,"close":26828.42},{"date":"2023-06-02","open":26827.73,"high":27307.44,"low":26508,"close":27250.69},{"date":"2023-06-03","open":27252.67,"high":27341.13,"low":26923.35,"close":27077.6},{"date":"2023-06-04","open":27078.27,"high":27466.83,"low":26958.98,"close":27122.04},{"date":"2023-06-05","open":27122.03,"high":27137.75,"low":25391.43,"close":25741.5},{"date":"2023-06-06","open":25741.5,"high":27368.67,"low":25351.92,"close":27243.63},{"date":"2023-06-07","open":27243.45,"high":27402.79,"low":26121.06,"close":26346.41},{"date":"2023-06-08","open":26347.09,"high":26820.3,"low":26212.63,"close":26508.32},{"date":"2023-06-09","open":26505.71,"high":26780.4,"low":26283.5,"close":26482.81},{"date":"2023-06-10","open":26482.8,"high":26534.95,"low":25385.52,"close":25856.1},{"date":"2023-06-11","open":25856.1,"high":26219.1,"low":25648,"close":25937.02},{"date":"2023-06-12","open":25936.98,"high":26108.64,"low":25616.98,"close":25905.82},{"date":"2023-06-13","open":25905.99,"high":26435.81,"low":25710.78,"close":25930.23},{"date":"2023-06-14","open":25929.35,"high":26090,"low":24821,"close":25123.34},{"date":"2023-06-15","open":25123.41,"high":25749.99,"low":24750,"close":25569.99},{"date":"2023-06-16","open":25569.99,"high":26486.56,"low":25143.24,"close":26329.6},{"date":"2023-06-17","open":26329.6,"high":26783.2,"low":26165.98,"close":26506.56},{"date":"2023-06-18","open":26507.97,"high":26693.11,"low":26245.27,"close":26336.46},{"date":"2023-06-19","open":26336.46,"high":27040.64,"low":26250,"close":26837.78},{"date":"2023-06-20","open":26839.04,"high":28417.11,"low":26637.41,"close":28320.43},{"date":"2023-06-21","open":28320.41,"high":30800,"low":28271.67,"close":29995.08},{"date":"2023-06-22","open":29999.85,"high":30513.25,"low":29539.57,"close":29886.31},{"date":"2023-06-23","open":29886.25,"high":31443.67,"low":29802.65,"close":30707.61},{"date":"2023-06-24","open":30709.59,"high":30815.92,"low":30265.88,"close":30547.18},{"date":"2023-06-25","open":30547.3,"high":31057.86,"low":30288.33,"close":30480.24},{"date":"2023-06-26","open":30480.24,"high":30662.66,"low":29900,"close":30272.18},{"date":"2023-06-27","open":30272.24,"high":31020.54,"low":30228.44,"close":30697.38},{"date":"2023-06-28","open":30696.06,"high":30716.93,"low":29840,"close":30074.94},{"date":"2023-06-29","open":30074.93,"high":30838,"low":30036.18,"close":30446.47},{"date":"2023-06-30","open":30445.67,"high":31277,"low":29417.14,"close":30466.72},{"date":"2023-07-01","open":30466.73,"high":30659.33,"low":30312.8,"close":30587.21},{"date":"2023-07-02","open":30587.22,"high":30791.75,"low":30165.39,"close":30613.51},{"date":"2023-07-03","open":30613.57,"high":31399.08,"low":30569,"close":31161.8},{"date":"2023-07-04","open":31162.71,"high":31333,"low":30628.3,"close":30771.25},{"date":"2023-07-05","open":30772.93,"high":30882.95,"low":30189.56,"close":30499.27},{"date":"2023-07-06","open":30499.27,"high":31525.1,"low":29850,"close":29899.38},{"date":"2023-07-07","open":29895.6,"high":30456,"low":29715.87,"close":30352.08},{"date":"2023-07-08","open":30350.35,"high":30388.91,"low":30047.78,"close":30291.69},{"date":"2023-07-09","open":30291.69,"high":30451.78,"low":30066.95,"close":30168.38},{"date":"2023-07-10","open":30168.26,"high":31055.75,"low":29955,"close":30419.89},{"date":"2023-07-11","open":30419.89,"high":30811.65,"low":30304.45,"close":30626.55},{"date":"2023-07-12","open":30624.65,"high":31000,"low":30200,"close":30381.81},{"date":"2023-07-13","open":30383.26,"high":31862.21,"low":30250.73,"close":31471.83},{"date":"2023-07-14","open":31471.83,"high":31645.66,"low":29920.31,"close":30330.52},{"date":"2023-07-15","open":30330.93,"high":30406.27,"low":30254.67,"close":30301.65},{"date":"2023-07-16","open":30302.01,"high":30457.03,"low":30075.93,"close":30247.64},{"date":"2023-07-17","open":30247.56,"high":30345.45,"low":29668.58,"close":30143.08},{"date":"2023-07-18","open":30143.08,"high":30249.3,"low":29525,"close":29861.93},{"date":"2023-07-19","open":29861.92,"high":30196.24,"low":29757.44,"close":29916.72},{"date":"2023-07-20","open":29916.69,"high":30421.29,"low":29564.19,"close":29809.13},{"date":"2023-07-21","open":29809.13,"high":30060.28,"low":29729.48,"close":29907.98},{"date":"2023-07-22","open":29907.15,"high":30002.38,"low":29626.86,"close":29795.03},{"date":"2023-07-23","open":29793.62,"high":30350.7,"low":29733.55,"close":30081.61},{"date":"2023-07-24","open":30081.61,"high":30099.99,"low":28850,"close":29176.98},{"date":"2023-07-25","open":29176.98,"high":29376.51,"low":29046,"close":29225.14},{"date":"2023-07-26","open":29225.11,"high":29686.41,"low":29089.54,"close":29353.23},{"date":"2023-07-27","open":29350.88,"high":29571.42,"low":29075,"close":29214.92},{"date":"2023-07-28","open":29214.93,"high":29532.45,"low":29115.32,"close":29316.15},{"date":"2023-07-29","open":29316.05,"high":29411.09,"low":29253.44,"close":29355.71},{"date":"2023-07-30","open":29356.65,"high":29450,"low":29033,"close":29281.39},{"date":"2023-07-31","open":29280.41,"high":29526.99,"low":29102.65,"close":29230.67},{"date":"2023-08-01","open":29230.61,"high":29726.73,"low":28477,"close":29697.27},{"date":"2023-08-02","open":29699.25,"high":30033,"low":28903.79,"close":29164.22},{"date":"2023-08-03","open":29163.87,"high":29399.97,"low":28938.93,"close":29174.18},{"date":"2023-08-04","open":29174.84,"high":29312.28,"low":28747.1,"close":29076.48},{"date":"2023-08-05","open":29077.04,"high":29111.87,"low":28946.17,"close":29047.12},{"date":"2023-08-06","open":29047.33,"high":29163.24,"low":28955,"close":29040.01},{"date":"2023-08-07","open":29040.01,"high":29246,"low":28660.53,"close":29179.21},{"date":"2023-08-08","open":29179.28,"high":30222,"low":29104.65,"close":29770.01},{"date":"2023-08-09","open":29770.01,"high":30128.88,"low":29344.16,"close":29562.76},{"date":"2023-08-10","open":29562.76,"high":29709.38,"low":29306,"close":29424.03},{"date":"2023-08-11","open":29424.04,"high":29534.14,"low":29213.59,"close":29400.45},{"date":"2023-08-12","open":29400.45,"high":29477.31,"low":29349.98,"close":29416.96},{"date":"2023-08-13","open":29417.19,"high":29447.6,"low":29247.15,"close":29275.94},{"date":"2023-08-14","open":29275.78,"high":29665.27,"low":29072.96,"close":29405.49},{"date":"2023-08-15","open":29405.49,"high":29464.62,"low":29046.58,"close":29170.14},{"date":"2023-08-16","open":29170.13,"high":29231.92,"low":28690.37,"close":28700.51},{"date":"2023-08-17","open":28700.51,"high":28751.84,"low":25234.76,"close":26627.57},{"date":"2023-08-18","open":26627.21,"high":26834.37,"low":25610,"close":26048.89},{"date":"2023-08-19","open":26048.9,"high":26269.11,"low":25793.11,"close":26096.42},{"date":"2023-08-20","open":26096.4,"high":26296.78,"low":25975.01,"close":26189.14},{"date":"2023-08-21","open":26189.36,"high":26260.25,"low":25814,"close":26125.18},{"date":"2023-08-22","open":26125.16,"high":26137.99,"low":25350,"close":26042.11},{"date":"2023-08-23","open":26041.94,"high":26818.28,"low":25796.47,"close":26427.54},{"date":"2023-08-24","open":26427.73,"high":26567.38,"low":25850,"close":26163.49},{"date":"2023-08-25","open":26163.49,"high":26294.53,"low":25750,"close":26049.39},{"date":"2023-08-26","open":26049.4,"high":26115.44,"low":25971.44,"close":26009.61},{"date":"2023-08-27","open":26009.62,"high":26171.87,"low":25961.81,"close":26091.16},{"date":"2023-08-28","open":26091.16,"high":26232.88,"low":25850,"close":26101.04},{"date":"2023-08-29","open":26101.03,"high":28184.89,"low":25903.18,"close":27717.98},{"date":"2023-08-30","open":27717.15,"high":27775,"low":27015.75,"close":27306.06},{"date":"2023-08-31","open":27306.06,"high":27576.99,"low":25660.61,"close":25932.45},{"date":"2023-09-01","open":25931.51,"high":26142.28,"low":25307.37,"close":25794.88},{"date":"2023-09-02","open":25795.61,"high":25982.48,"low":25707.3,"close":25867.83},{"date":"2023-09-03","open":25867.82,"high":26123,"low":25792.29,"close":25969.83},{"date":"2023-09-04","open":25969.83,"high":26093.07,"low":25627,"close":25816.13},{"date":"2023-09-05","open":25816.14,"high":25884.04,"low":25551.36,"close":25783.91},{"date":"2023-09-06","open":25782.49,"high":26025.78,"low":25358,"close":25747.63},{"date":"2023-09-07","open":25747.63,"high":26440.55,"low":25595.8,"close":26276.3},{"date":"2023-09-08","open":26276.38,"high":26460.41,"low":25640.1,"close":25906.34},{"date":"2023-09-09","open":25906.33,"high":25942.69,"low":25791.45,"close":25897.82},{"date":"2023-09-10","open":25897.82,"high":26023.89,"low":25578.01,"close":25831.76},{"date":"2023-09-11","open":25831.77,"high":25891.6,"low":24900,"close":25152.14},{"date":"2023-09-12","open":25152.13,"high":26556.91,"low":25120.76,"close":25840.61},{"date":"2023-09-13","open":25839.95,"high":26413.59,"low":25763.43,"close":26226.65},{"date":"2023-09-14","open":26227.16,"high":26869.06,"low":26128.25,"close":26532.76},{"date":"2023-09-15","open":26532.5,"high":26892.65,"low":26213.96,"close":26602.42},{"date":"2023-09-16","open":26601.71,"high":26777,"low":26453.32,"close":26569.69},{"date":"2023-09-17","open":26569.69,"high":26626.49,"low":26405.04,"close":26530.95},{"date":"2023-09-18","open":26530.96,"high":27427.34,"low":26382.13,"close":26764.49},{"date":"2023-09-19","open":26764.03,"high":27500,"low":26666.93,"close":27216.13},{"date":"2023-09-20","open":27216.52,"high":27393.78,"low":26798.98,"close":27123.94},{"date":"2023-09-21","open":27122.65,"high":27163.48,"low":26359.7,"close":26564.54},{"date":"2023-09-22","open":26564.54,"high":26742.86,"low":26467.94,"close":26578.4},{"date":"2023-09-23","open":26578.4,"high":26638.58,"low":26513,"close":26579.6},{"date":"2023-09-24","open":26579.59,"high":26731.1,"low":26118.86,"close":26250.24},{"date":"2023-09-25","open":26248.17,"high":26444.95,"low":25983.78,"close":26296.08},{"date":"2023-09-26","open":26296.07,"high":26397.59,"low":26080,"close":26208.44},{"date":"2023-09-27","open":26208.43,"high":26830,"low":26088.37,"close":26357.62},{"date":"2023-09-28","open":26357.56,"high":27313.86,"low":26321.37,"close":27027.14},{"date":"2023-09-29","open":27027.44,"high":27238.9,"low":26661.71,"close":26907},{"date":"2023-09-30","open":26905.57,"high":27097.25,"low":26884.86,"close":26961},{"date":"2023-10-01","open":26961,"high":28062.62,"low":26955.25,"close":27995.46},{"date":"2023-10-02","open":27995.46,"high":28613.37,"low":27302.3,"close":27504.04},{"date":"2023-10-03","open":27504.03,"high":27672.12,"low":27160.47,"close":27428.96},{"date":"2023-10-04","open":27428.96,"high":27842.38,"low":27208.65,"close":27786.75},{"date":"2023-10-05","open":27786.12,"high":28140,"low":27358.05,"close":27412.96},{"date":"2023-10-06","open":27413.15,"high":28288.88,"low":27173.41,"close":27945.17},{"date":"2023-10-07","open":27945.17,"high":28040.84,"low":27861.2,"close":27976.43},{"date":"2023-10-08","open":27976.44,"high":28109.94,"low":27708.6,"close":27933.55},{"date":"2023-10-09","open":27933.54,"high":28003.7,"low":27268.63,"close":27596.67},{"date":"2023-10-10","open":27596.67,"high":27739.94,"low":27291.81,"close":27393.29},{"date":"2023-10-11","open":27393.28,"high":27478.61,"low":26521.32,"close":26869.19},{"date":"2023-10-12","open":26867.97,"high":26939.55,"low":26537.72,"close":26750.51},{"date":"2023-10-13","open":26752.06,"high":27122.24,"low":26662.62,"close":26863.53},{"date":"2023-10-14","open":26863.54,"high":26988.12,"low":26797,"close":26851.71},{"date":"2023-10-15","open":26851.71,"high":27301.37,"low":26806.06,"close":27186.13},{"date":"2023-10-16","open":27186.13,"high":30000,"low":27135.92,"close":28520.24},{"date":"2023-10-17","open":28520.24,"high":28637.21,"low":28083.19,"close":28408.83},{"date":"2023-10-18","open":28408.51,"high":28999.98,"low":28151.6,"close":28326.51},{"date":"2023-10-19","open":28326.24,"high":28938.96,"low":28122.57,"close":28735.34},{"date":"2023-10-20","open":28734.51,"high":30248,"low":28591.85,"close":29684.73},{"date":"2023-10-21","open":29684.73,"high":30369,"low":29475.06,"close":29924.84},{"date":"2023-10-22","open":29925.91,"high":30275,"low":29670,"close":30004.15},{"date":"2023-10-23","open":30004.14,"high":35000,"low":29890.89,"close":33087.58},{"date":"2023-10-24","open":33079.72,"high":35157.23,"low":32851.45,"close":33922.52},{"date":"2023-10-25","open":33921.66,"high":35144,"low":33690.91,"close":34506.35},{"date":"2023-10-26","open":34504.33,"high":34843.04,"low":33735.86,"close":34154.71},{"date":"2023-10-27","open":34153.35,"high":34249.99,"low":33400,"close":33906.09},{"date":"2023-10-28","open":33905.96,"high":34500,"low":33867.38,"close":34085.42},{"date":"2023-10-29","open":34085.42,"high":34763,"low":33937.31,"close":34534.48},{"date":"2023-10-30","open":34534.48,"high":34871,"low":34077.9,"close":34493.79},{"date":"2023-10-31","open":34493.51,"high":34732.18,"low":34038.79,"close":34656.4},{"date":"2023-11-01","open":34656.38,"high":35647.19,"low":34079.46,"close":35440.1},{"date":"2023-11-02","open":35440.1,"high":35997.8,"low":34311.73,"close":34950},{"date":"2023-11-03","open":34947.92,"high":34954.6,"low":34100,"close":34731.27},{"date":"2023-11-04","open":34730.32,"high":35278.4,"low":34599.85,"close":35087.01},{"date":"2023-11-05","open":35087.43,"high":35410,"low":34500,"close":35035.42},{"date":"2023-11-06","open":35035.79,"high":35294.12,"low":34753.66,"close":35059.46},{"date":"2023-11-07","open":35059.46,"high":35963,"low":34530.67,"close":35416.28},{"date":"2023-11-08","open":35416.63,"high":36113.59,"low":35103.14,"close":35639.13},{"date":"2023-11-09","open":35639.13,"high":37999,"low":35555.16,"close":36706.59},{"date":"2023-11-10","open":36704.01,"high":37548.8,"low":36334.46,"close":37324.83},{"date":"2023-11-11","open":37324.84,"high":37424.03,"low":36701.5,"close":37139.12},{"date":"2023-11-12","open":37139.94,"high":37247,"low":36740.9,"close":37086.03},{"date":"2023-11-13","open":37086.5,"high":37442.48,"low":36351,"close":36475.67},{"date":"2023-11-14","open":36475.68,"high":36756.16,"low":34758.64,"close":35554.09},{"date":"2023-11-15","open":35554.1,"high":37987,"low":35358.45,"close":37885.35},{"date":"2023-11-16","open":37885.35,"high":37958.75,"low":35511.11,"close":36161.15},{"date":"2023-11-17","open":36161.15,"high":36831.99,"low":35869,"close":36630.38},{"date":"2023-11-18","open":36631.56,"high":36857.15,"low":36205.89,"close":36594.89},{"date":"2023-11-19","open":36596.14,"high":37546.62,"low":36404.52,"close":37391.19},{"date":"2023-11-20","open":37389.06,"high":37784.07,"low":36720,"close":37475.64},{"date":"2023-11-21","open":37472.76,"high":37675.77,"low":35744.9,"close":35751.89},{"date":"2023-11-22","open":35755.33,"high":37875,"low":35633,"close":37424.31},{"date":"2023-11-23","open":37424.31,"high":37653.67,"low":36888,"close":37304.05},{"date":"2023-11-24","open":37304.04,"high":38454,"low":37257.56,"close":37745.84},{"date":"2023-11-25","open":37746.29,"high":37920.27,"low":37615.91,"close":37805.99},{"date":"2023-11-26","open":37806.84,"high":37842.17,"low":37156.72,"close":37462.79},{"date":"2023-11-27","open":37462.01,"high":37578.42,"low":36715.1,"close":37241.63},{"date":"2023-11-28","open":37241.64,"high":38425.96,"low":36873.55,"close":37838.26},{"date":"2023-11-29","open":37838.26,"high":38480,"low":37581.93,"close":37863.84},{"date":"2023-11-30","open":37864.79,"high":38152.18,"low":37500,"close":37732.27},{"date":"2023-12-01","open":37732.27,"high":39000,"low":37618.25,"close":38703.54},{"date":"2023-12-02","open":38706.55,"high":39740,"low":38660.03,"close":39478.95},{"date":"2023-12-03","open":39467.42,"high":40221.22,"low":39293.02,"close":39984.81},{"date":"2023-12-04","open":39984.81,"high":42410.46,"low":39983.6,"close":41987.24},{"date":"2023-12-05","open":41985.53,"high":45000,"low":41384.03,"close":44084.39},{"date":"2023-12-06","open":44086.33,"high":44290.37,"low":43369,"close":43764.05},{"date":"2023-12-07","open":43766.41,"high":44057.23,"low":42846.53,"close":43280.95},{"date":"2023-12-08","open":43281.11,"high":44754.99,"low":43087.17,"close":44192.87},{"date":"2023-12-09","open":44192.86,"high":44384.68,"low":43586.14,"close":43723.25},{"date":"2023-12-10","open":43722.84,"high":44049.51,"low":43562.06,"close":43793.68},{"date":"2023-12-11","open":43793.67,"high":43811.81,"low":40150,"close":41229.61},{"date":"2023-12-12","open":41229.61,"high":42088.56,"low":40636.51,"close":41477.39},{"date":"2023-12-13","open":41477.6,"high":43475,"low":40553.15,"close":42885.54},{"date":"2023-12-14","open":42887.39,"high":43442.15,"low":41426.76,"close":43027.77},{"date":"2023-12-15","open":43027.77,"high":43095.71,"low":41640.51,"close":41933.89},{"date":"2023-12-16","open":41934.84,"high":42680.2,"low":41626.66,"close":42237.29},{"date":"2023-12-17","open":42235.23,"high":42367.82,"low":41222,"close":41349.59},{"date":"2023-12-18","open":41349.59,"high":42754.79,"low":40508.01,"close":42650.01},{"date":"2023-12-19","open":42650.01,"high":43461.86,"low":41780,"close":42266.22},{"date":"2023-12-20","open":42266.25,"high":44324.86,"low":42184.48,"close":43674.77},{"date":"2023-12-21","open":43673.11,"high":44250,"low":43295.78,"close":43875.32},{"date":"2023-12-22","open":43875.56,"high":44424.36,"low":43412.82,"close":44013.73},{"date":"2023-12-23","open":44013.65,"high":44033.84,"low":43333.35,"close":43726.35},{"date":"2023-12-24","open":43728.36,"high":43985.67,"low":42614.17,"close":43025.03},{"date":"2023-12-25","open":43025.02,"high":43818.29,"low":42755.35,"close":43589.67},{"date":"2023-12-26","open":43589.67,"high":43605,"low":41600.67,"close":42515.53},{"date":"2023-12-27","open":42521.21,"high":43709.98,"low":42111.47,"close":43474.4},{"date":"2023-12-28","open":43469.06,"high":43830.34,"low":42265.08,"close":42581.23},{"date":"2023-12-29","open":42581.23,"high":43137.1,"low":41300,"close":42063.45},{"date":"2023-12-30","open":42064.22,"high":42593.73,"low":41518.19,"close":42141.03},{"date":"2023-12-31","open":42139.32,"high":42850,"low":41964.68,"close":42288.06},{"date":"2024-01-01","open":42288.58,"high":44240.8,"low":42175.65,"close":44220.78},{"date":"2024-01-02","open":44220.78,"high":45925.82,"low":44195.13,"close":44972.8},{"date":"2024-01-03","open":44972.81,"high":45519.32,"low":40625.68,"close":42862.44},{"date":"2024-01-04","open":42860.58,"high":44800,"low":42650,"close":44193.29},{"date":"2024-01-05","open":44198.35,"high":44443.37,"low":42450,"close":44186.59},{"date":"2024-01-06","open":44187.76,"high":44260.95,"low":43436.5,"close":43992.44},{"date":"2024-01-07","open":43992.79,"high":44510.01,"low":43629.7,"close":43950.28},{"date":"2024-01-08","open":43954.52,"high":47330,"low":43200.44,"close":46995.1},{"date":"2024-01-09","open":46995.09,"high":47901,"low":44701.54,"close":46124.08},{"date":"2024-01-10","open":46120.79,"high":47732.5,"low":44320.01,"close":46666.11},{"date":"2024-01-11","open":46678.54,"high":49102.29,"low":45555.55,"close":46342.66},{"date":"2024-01-12","open":46344.96,"high":46522.2,"low":41444.97,"close":42773.03},{"date":"2024-01-13","open":42775.1,"high":43250,"low":42427,"close":42839.33},{"date":"2024-01-14","open":42839.32,"high":43064.13,"low":41680.73,"close":41697.33},{"date":"2024-01-15","open":41698.13,"high":43331.91,"low":41680,"close":42490.16},{"date":"2024-01-16","open":42481.69,"high":43569.23,"low":42028.02,"close":43130.45},{"date":"2024-01-17","open":43130.35,"high":43185.47,"low":42160,"close":42739.49},{"date":"2024-01-18","open":42737.68,"high":42877.22,"low":40600.05,"close":41293.5},{"date":"2024-01-19","open":41290.57,"high":42159.52,"low":40236.49,"close":41624.07},{"date":"2024-01-20","open":41623.94,"high":41846.15,"low":41418.55,"close":41666.67},{"date":"2024-01-21","open":41666.67,"high":41858.59,"low":41472.49,"close":41554.05},{"date":"2024-01-22","open":41553.92,"high":41658,"low":39372.44,"close":39524.27},{"date":"2024-01-23","open":39524.27,"high":40144.49,"low":38501,"close":39878.3},{"date":"2024-01-24","open":39878.28,"high":40527.26,"low":39382.15,"close":40077.78},{"date":"2024-01-25","open":40079.87,"high":40282.87,"low":39503,"close":39941.66},{"date":"2024-01-26","open":39941.66,"high":42243.14,"low":39805.95,"close":41814.8},{"date":"2024-01-27","open":41814.96,"high":42199.99,"low":41383.94,"close":42126.55},{"date":"2024-01-28","open":42126.55,"high":42839.07,"low":41617.53,"close":42034.59},{"date":"2024-01-29","open":42034.57,"high":43326.77,"low":41787.35,"close":43306.18},{"date":"2024-01-30","open":43303.3,"high":43872.99,"low":42680.2,"close":42942.78},{"date":"2024-01-31","open":42937.72,"high":43741.94,"low":42265.77,"close":42548.08},{"date":"2024-02-01","open":42545.47,"high":43276.19,"low":41846.04,"close":43078.81},{"date":"2024-02-02","open":43080.38,"high":43700,"low":42527.58,"close":43181.66},{"date":"2024-02-03","open":43183.62,"high":43358.13,"low":42863.58,"close":43010.67},{"date":"2024-02-04","open":43007.82,"high":43100,"low":42228.01,"close":42568.55},{"date":"2024-02-05","open":42571.91,"high":43520,"low":42235,"close":42657.67},{"date":"2024-02-06","open":42658.3,"high":43372.79,"low":42516.07,"close":43095.79},{"date":"2024-02-07","open":43097.16,"high":44430,"low":42760.44,"close":44343.61},{"date":"2024-02-08","open":44345.94,"high":45637.38,"low":44335,"close":45305.2},{"date":"2024-02-09","open":45304.83,"high":48230.02,"low":45252.93,"close":47160.41},{"date":"2024-02-10","open":47157.01,"high":48179.43,"low":46889.53,"close":47767.06},{"date":"2024-02-11","open":47767.06,"high":48614,"low":47590.3,"close":48316.3},{"date":"2024-02-12","open":48321.14,"high":50363.42,"low":47715.67,"close":49941.81},{"date":"2024-02-13","open":49941.95,"high":50423.42,"low":48327.81,"close":49725.36},{"date":"2024-02-14","open":49724.55,"high":52111,"low":49253.92,"close":51858.59},{"date":"2024-02-15","open":51858.51,"high":52890,"low":51353.49,"close":51934.29},{"date":"2024-02-16","open":51935.23,"high":52608.2,"low":51597.87,"close":52162.64},{"date":"2024-02-17","open":52162.65,"high":52214.05,"low":50642.36,"close":51666.22},{"date":"2024-02-18","open":51666.23,"high":52400,"low":51174.38,"close":52153.63},{"date":"2024-02-19","open":52153.63,"high":52501.01,"low":51687.98,"close":51787.05},{"date":"2024-02-20","open":51787.05,"high":53000,"low":50764.01,"close":52277.52},{"date":"2024-02-21","open":52277.53,"high":52394.91,"low":50628.6,"close":51851.67},{"date":"2024-02-22","open":51851.46,"high":52076,"low":50905.65,"close":51258.7},{"date":"2024-02-23","open":51260.29,"high":51512.68,"low":50513.01,"close":50747.05},{"date":"2024-02-24","open":50746.98,"high":51696.19,"low":50576.55,"close":51570.65},{"date":"2024-02-25","open":51568.63,"high":51967.82,"low":51275.01,"close":51731},{"date":"2024-02-26","open":51730.96,"high":54980,"low":50901.23,"close":54533.48},{"date":"2024-02-27","open":54530.32,"high":57646.81,"low":54490.8,"close":57077.07},{"date":"2024-02-28","open":57077.08,"high":64100,"low":56723.48,"close":62518.9},{"date":"2024-02-29","open":62520.06,"high":63675.48,"low":60355.61,"close":61179.03},{"date":"2024-03-01","open":61179.03,"high":63267.18,"low":60788.33,"close":62436.72},{"date":"2024-03-02","open":62439.74,"high":62500,"low":61623.39,"close":62045.78},{"date":"2024-03-03","open":62045.78,"high":63260,"low":61388,"close":63154.49},{"date":"2024-03-04","open":63155.74,"high":68602.98,"low":62300,"close":68360.14},{"date":"2024-03-05","open":68356.7,"high":69324.58,"low":59224.68,"close":63800.78},{"date":"2024-03-06","open":63802.15,"high":67654.06,"low":62832.39,"close":66122.28},{"date":"2024-03-07","open":66115.48,"high":68098.09,"low":65599.63,"close":66938.21},{"date":"2024-03-08","open":66938.21,"high":70199,"low":66157.09,"close":68289.16},{"date":"2024-03-09","open":68289.16,"high":68700.41,"low":68047.62,"close":68480},{"date":"2024-03-10","open":68480.01,"high":70000,"low":68221.13,"close":69032.12},{"date":"2024-03-11","open":69032.8,"high":72943.98,"low":67112.21,"close":72110.98},{"date":"2024-03-12","open":72110.98,"high":73027.63,"low":68603,"close":71475.93},{"date":"2024-03-13","open":71473.43,"high":73709.99,"low":71337.3,"close":73135.04},{"date":"2024-03-14","open":73135.04,"high":73835.57,"low":68454.47,"close":71364.58},{"date":"2024-03-15","open":71364.58,"high":72414.96,"low":65565.7,"close":69506.88},{"date":"2024-03-16","open":69514.87,"high":70050,"low":64774.05,"close":65254.22},{"date":"2024-03-17","open":65254.22,"high":68877.82,"low":64505,"close":68343.64},{"date":"2024-03-18","open":68354.29,"high":68933.71,"low":66562.65,"close":67613.04},{"date":"2024-03-19","open":67609.39,"high":68136.39,"low":61506,"close":61906.27},{"date":"2024-03-20","open":61902.57,"high":68150,"low":60771.14,"close":67858.8},{"date":"2024-03-21","open":67855.88,"high":68234.56,"low":64525,"close":65484.7},{"date":"2024-03-22","open":65478.98,"high":66651.1,"low":62258.36,"close":63814.56},{"date":"2024-03-23","open":63814.56,"high":66029.09,"low":63013.19,"close":63998.86},{"date":"2024-03-24","open":63998.87,"high":67637.6,"low":63785.57,"close":67204.93},{"date":"2024-03-25","open":67212.69,"high":71269.92,"low":66381.84,"close":69890.28},{"date":"2024-03-26","open":69895.6,"high":71582.96,"low":69269.69,"close":69992.4},{"date":"2024-03-27","open":69994.9,"high":71789.85,"low":68369.62,"close":69435.96},{"date":"2024-03-28","open":69437.16,"high":71635.99,"low":68841.01,"close":70801.18},{"date":"2024-03-29","open":70804.06,"high":70941.7,"low":69036.95,"close":69903.75},{"date":"2024-03-30","open":69903.74,"high":70363.25,"low":69569.03,"close":69626.87},{"date":"2024-03-31","open":69623.86,"high":71399.91,"low":69587.86,"close":71288.9},{"date":"2024-04-01","open":71291.5,"high":71313.8,"low":68055.15,"close":69681.82},{"date":"2024-04-02","open":69681.85,"high":69711,"low":64521.61,"close":65464.14},{"date":"2024-04-03","open":65472,"high":66944.06,"low":64500,"close":65987.92},{"date":"2024-04-04","open":65984.18,"high":69367.19,"low":65073.95,"close":68525.23},{"date":"2024-04-05","open":68528.69,"high":68783.99,"low":66000,"close":67856.51},{"date":"2024-04-06","open":67856.51,"high":69685,"low":67469.19,"close":68919.89},{"date":"2024-04-07","open":68919.57,"high":70312,"low":68846.23,"close":69350.34},{"date":"2024-04-08","open":69350.36,"high":72777,"low":69037.33,"close":71622.53},{"date":"2024-04-09","open":71616.31,"high":71761.37,"low":68200,"close":69117.01},{"date":"2024-04-10","open":69115.79,"high":71159.6,"low":67463.07,"close":70634.04},{"date":"2024-04-11","open":70638.4,"high":71305.86,"low":69530,"close":70020.73},{"date":"2024-04-12","open":70020.71,"high":71265.74,"low":65110.31,"close":67148.61},{"date":"2024-04-13","open":67148.62,"high":69100,"low":60822.01,"close":64024.77},{"date":"2024-04-14","open":64021.36,"high":65890.91,"low":62150,"close":65777.05},{"date":"2024-04-15","open":65764.56,"high":66928.82,"low":62315.08,"close":63452.18},{"date":"2024-04-16","open":63452.18,"high":64400,"low":61645.09,"close":63814.94},{"date":"2024-04-17","open":63814.94,"high":64524.14,"low":59648.33,"close":61279.36},{"date":"2024-04-18","open":61275.73,"high":64210,"low":60816.07,"close":63513.85},{"date":"2024-04-19","open":63514.84,"high":65498.99,"low":59573.32,"close":63848.37},{"date":"2024-04-20","open":63841.96,"high":65463.08,"low":63121.15,"close":64968.87},{"date":"2024-04-21","open":64960.82,"high":65725.81,"low":64250,"close":64952.92},{"date":"2024-04-22","open":64952.92,"high":67272.73,"low":64520,"close":66859.17},{"date":"2024-04-23","open":66856.07,"high":67225.66,"low":65823.66,"close":66414.16},{"date":"2024-04-24","open":66418,"high":67077.97,"low":63542.56,"close":64255.78},{"date":"2024-04-25","open":64255.77,"high":65287.69,"low":62747.18,"close":64484.44},{"date":"2024-04-26","open":64484.44,"high":64810,"low":63287.76,"close":63742.39},{"date":"2024-04-27","open":63742.39,"high":63900,"low":62389,"close":63422},{"date":"2024-04-28","open":63422.34,"high":64333.33,"low":62743.81,"close":63108.94},{"date":"2024-04-29","open":63109.76,"high":64200,"low":61741.01,"close":63844.85},{"date":"2024-04-30","open":63845.01,"high":64727.81,"low":59040.3,"close":60622.1},{"date":"2024-05-01","open":60621.2,"high":60785.49,"low":56500,"close":58265.59},{"date":"2024-05-02","open":58267.81,"high":59641.03,"low":56903.79,"close":59071.89},{"date":"2024-05-03","open":59070.3,"high":63365.72,"low":58821.05,"close":62913.03},{"date":"2024-05-04","open":62913.03,"high":64546,"low":62565.82,"close":63902.88},{"date":"2024-05-05","open":63902.88,"high":64636.75,"low":62908.34,"close":64023.45},{"date":"2024-05-06","open":64023.45,"high":65523.44,"low":62704.48,"close":63162.24},{"date":"2024-05-07","open":63161.35,"high":64415.06,"low":62252.64,"close":62315.76},{"date":"2024-05-08","open":62315.75,"high":63013.05,"low":60851.04,"close":61169.53},{"date":"2024-05-09","open":61169.53,"high":63424.14,"low":60601.6,"close":63073.57},{"date":"2024-05-10","open":63073.55,"high":63470,"low":60150,"close":60787.47},{"date":"2024-05-11","open":60787.99,"high":61482,"low":60450.13,"close":60814.63},{"date":"2024-05-12","open":60814.64,"high":61843.45,"low":60576.05,"close":61453.02},{"date":"2024-05-13","open":61453.01,"high":63456.18,"low":60738.51,"close":62932.37},{"date":"2024-05-14","open":62927.44,"high":63103.02,"low":61024.51,"close":61539.84},{"date":"2024-05-15","open":61539.7,"high":66480,"low":61299.57,"close":66244.69},{"date":"2024-05-16","open":66244.68,"high":66772.83,"low":64588.5,"close":65252.18},{"date":"2024-05-17","open":65252.17,"high":67500,"low":65113.46,"close":67046.33},{"date":"2024-05-18","open":67046.34,"high":67407.79,"low":66624.06,"close":66923.87},{"date":"2024-05-19","open":66923.87,"high":67701.91,"low":65852.02,"close":66261.62},{"date":"2024-05-20","open":66260.04,"high":71560.9,"low":66057.03,"close":71432.17},{"date":"2024-05-21","open":71432.16,"high":71980,"low":69146.01,"close":70142.84},{"date":"2024-05-22","open":70142.88,"high":70659.99,"low":68887.52,"close":69109.93},{"date":"2024-05-23","open":69109.93,"high":70066.95,"low":66259,"close":67940.45},{"date":"2024-05-24","open":67932.79,"high":69278.75,"low":66587.91,"close":68547.8},{"date":"2024-05-25","open":68545.52,"high":69605.03,"low":68487.44,"close":69289.67},{"date":"2024-05-26","open":69289.69,"high":69522,"low":68097.38,"close":68473.72},{"date":"2024-05-27","open":68470.8,"high":70613.39,"low":68210.12,"close":69368.72},{"date":"2024-05-28","open":69366.31,"high":69533.96,"low":67194.59,"close":68321.98},{"date":"2024-05-29","open":68321.99,"high":68864.11,"low":67081.66,"close":67569.45},{"date":"2024-05-30","open":67569.44,"high":69536.89,"low":67092.91,"close":68338.58},{"date":"2024-05-31","open":68338.58,"high":69024.71,"low":66584.47,"close":67472.41},{"date":"2024-06-01","open":67473.07,"high":67837.33,"low":67371.28,"close":67719.29},{"date":"2024-06-02","open":67719.29,"high":68411,"low":67260,"close":67735.52},{"date":"2024-06-03","open":67731.14,"high":70295.78,"low":67568,"close":68791},{"date":"2024-06-04","open":68791.04,"high":71108.9,"low":68542.37,"close":70542.32},{"date":"2024-06-05","open":70541.68,"high":71804.13,"low":70356.49,"close":71121.11},{"date":"2024-06-06","open":71120.65,"high":71650.56,"low":70093.98,"close":70773.64},{"date":"2024-06-07","open":70773.63,"high":71974.04,"low":68298.55,"close":69324.53},{"date":"2024-06-08","open":69326.71,"high":69546.58,"low":69126.22,"close":69304.05},{"date":"2024-06-09","open":69303.8,"high":69848.94,"low":69123.99,"close":69637.87},{"date":"2024-06-10","open":69641.08,"high":70187.53,"low":69141.51,"close":69497.73},{"date":"2024-06-11","open":69495.97,"high":69547.82,"low":66018.69,"close":67316.53},{"date":"2024-06-12","open":67316.52,"high":70032,"low":66883.32,"close":68248.6},{"date":"2024-06-13","open":68248.59,"high":68474.49,"low":66200,"close":66738.85},{"date":"2024-06-14","open":66746.46,"high":67322.72,"low":65005,"close":66004.39},{"date":"2024-06-15","open":66004.36,"high":66428.57,"low":65800.86,"close":66192},{"date":"2024-06-16","open":66192,"high":66931.18,"low":65999,"close":66628.75},{"date":"2024-06-17","open":66629.38,"high":67274.96,"low":65050,"close":66481.81},{"date":"2024-06-18","open":66481.81,"high":66574.33,"low":64010.01,"close":65152.8},{"date":"2024-06-19","open":65150.9,"high":65709.26,"low":64635.48,"close":64943.79},{"date":"2024-06-20","open":64945.67,"high":66455.52,"low":64500,"close":64840.88},{"date":"2024-06-21","open":64840.89,"high":65017.1,"low":63300.93,"close":64120.28},{"date":"2024-06-22","open":64120.28,"high":64523.91,"low":63910.01,"close":64235.01},{"date":"2024-06-23","open":64235,"high":64499.95,"low":63125.75,"close":63171.43},{"date":"2024-06-24","open":63169.36,"high":63343.91,"low":58414.28,"close":60263},{"date":"2024-06-25","open":60262.16,"high":62400,"low":60217.36,"close":61789.71},{"date":"2024-06-26","open":61794.47,"high":62470,"low":60656.8,"close":60816.68},{"date":"2024-06-27","open":60818.86,"high":62346.16,"low":60546.94,"close":61615.39},{"date":"2024-06-28","open":61611.43,"high":62170.62,"low":59868,"close":60313.35},{"date":"2024-06-29","open":60312.36,"high":61122.66,"low":60273.8,"close":60885.67},{"date":"2024-06-30","open":60884.44,"high":62942.67,"low":60611.01,"close":62668.26},{"date":"2024-07-01","open":62669.14,"high":63801.26,"low":62448.46,"close":62830.13},{"date":"2024-07-02","open":62830.94,"high":63223.57,"low":61000,"close":62040.22},{"date":"2024-07-03","open":62039.44,"high":62197.01,"low":59332.76,"close":60145.01},{"date":"2024-07-04","open":60145.01,"high":60429.27,"low":56709.73,"close":57042.14},{"date":"2024-07-05","open":57036.45,"high":57515.6,"low":53499.9,"close":56639.43},{"date":"2024-07-06","open":56634.53,"high":58481.97,"low":56020.32,"close":58244.75},{"date":"2024-07-07","open":58240.36,"high":58448.89,"low":55717.23,"close":55854.09},{"date":"2024-07-08","open":55852.61,"high":58200,"low":54278.93,"close":56699.43},{"date":"2024-07-09","open":56701.18,"high":58295.31,"low":56276.37,"close":58047.86},{"date":"2024-07-10","open":58047.86,"high":59481.93,"low":57157.28,"close":57712.59},{"date":"2024-07-11","open":57713.4,"high":59533.06,"low":57036.41,"close":57340.77},{"date":"2024-07-12","open":57343.66,"high":58550,"low":56538.33,"close":57909.03},{"date":"2024-07-13","open":57908.61,"high":59875,"low":57770.92,"close":59224.58},{"date":"2024-07-14","open":59224.58,"high":61428.67,"low":59209.2,"close":60808.42},{"date":"2024-07-15","open":60804.97,"high":64943.61,"low":60666.59,"close":64757.16},{"date":"2024-07-16","open":64757.16,"high":65405.89,"low":62410.33,"close":65088.99},{"date":"2024-07-17","open":65086.55,"high":66139,"low":63853.99,"close":64085.81},{"date":"2024-07-18","open":64085.82,"high":65130.88,"low":63222.6,"close":63982.86},{"date":"2024-07-19","open":63977.64,"high":67504.22,"low":63289.15,"close":66707.61},{"date":"2024-07-20","open":66707.61,"high":67635,"low":66271,"close":67163.83},{"date":"2024-07-21","open":67163.82,"high":68380,"low":65820.18,"close":68181.28},{"date":"2024-07-22","open":68181.16,"high":68495,"low":66569.42,"close":67558.22},{"date":"2024-07-23","open":67560.03,"high":67786.84,"low":65444.3,"close":65939.24},{"date":"2024-07-24","open":65939.24,"high":67131.17,"low":65090.61,"close":65366.4},{"date":"2024-07-25","open":65358.86,"high":66161.98,"low":63412.46,"close":65795.42},{"date":"2024-07-26","open":65795.52,"high":68216.66,"low":65705.6,"close":67924.08},{"date":"2024-07-27","open":67921.46,"high":69418.15,"low":66635.28,"close":67899.41},{"date":"2024-07-28","open":67901.81,"high":68308.82,"low":67021.8,"close":68244.3},{"date":"2024-07-29","open":68244.3,"high":70000,"low":66400.01,"close":66771.45},{"date":"2024-07-30","open":66767.14,"high":66994.15,"low":65283.68,"close":66169.68},{"date":"2024-07-31","open":66169.68,"high":66837.4,"low":64500,"close":64609.62},{"date":"2024-08-01","open":64609.61,"high":65593.56,"low":62212.81,"close":65288.18},{"date":"2024-08-02","open":65293.48,"high":65557.86,"low":61150,"close":61418.06},{"date":"2024-08-03","open":61418.06,"high":62171.58,"low":59819.13,"close":60674.93},{"date":"2024-08-04","open":60674.93,"high":61082.3,"low":57123,"close":58130.95},{"date":"2024-08-05","open":58131.31,"high":58282.83,"low":49050.01,"close":54029.12},{"date":"2024-08-06","open":54037.9,"high":57091.16,"low":53965.57,"close":56048.08},{"date":"2024-08-07","open":56048.07,"high":57757.15,"low":54564.15,"close":55148.1},{"date":"2024-08-08","open":55144.14,"high":62755.24,"low":54737.32,"close":61705.58},{"date":"2024-08-09","open":61704.05,"high":61764.38,"low":59552.46,"close":60862.13},{"date":"2024-08-10","open":60864.71,"high":61500,"low":60255.61,"close":60935.02},{"date":"2024-08-11","open":60935.01,"high":61868.69,"low":58312.63,"close":58722.49},{"date":"2024-08-12","open":58717.44,"high":60721.77,"low":57653.31,"close":59358.78},{"date":"2024-08-13","open":59358.78,"high":61615.43,"low":58402.01,"close":60603.19},{"date":"2024-08-14","open":60603.19,"high":61827.2,"low":58453.56,"close":58690.62},{"date":"2024-08-15","open":58690.62,"high":59883.49,"low":56120,"close":57543.61},{"date":"2024-08-16","open":57543.57,"high":59871.61,"low":57096.56,"close":58888.99},{"date":"2024-08-17","open":58888.99,"high":59711.02,"low":58803.45,"close":59497.49},{"date":"2024-08-18","open":59497.49,"high":60284.99,"low":58422,"close":58437.9},{"date":"2024-08-19","open":58436.2,"high":59639.81,"low":57820,"close":59452.67},{"date":"2024-08-20","open":59455.81,"high":61457.03,"low":58571.96,"close":59017.59},{"date":"2024-08-21","open":59017.59,"high":61849.98,"low":58793.89,"close":61163.28},{"date":"2024-08-22","open":61167.54,"high":61430.48,"low":59750,"close":60383.29},{"date":"2024-08-23","open":60383.28,"high":64987,"low":60343.2,"close":64086.72},{"date":"2024-08-24","open":64091.63,"high":64529.78,"low":63564.22,"close":64179.63},{"date":"2024-08-25","open":64179.63,"high":65050.08,"low":63793.74,"close":64251.93},{"date":"2024-08-26","open":64250.01,"high":64509.36,"low":62806.8,"close":62840},{"date":"2024-08-27","open":62840.09,"high":63226.26,"low":58025.49,"close":59439.64},{"date":"2024-08-28","open":59437.68,"high":60236.98,"low":57851.62,"close":59045.88},{"date":"2024-08-29","open":59047.94,"high":61194.09,"low":58729.39,"close":59364.47},{"date":"2024-08-30","open":59353.12,"high":59929.63,"low":57700,"close":59112.77},{"date":"2024-08-31","open":59117.59,"high":59446.99,"low":58739.31,"close":58968.37},{"date":"2024-09-01","open":58968.37,"high":59070.55,"low":57200,"close":57299},{"date":"2024-09-02","open":57291.21,"high":59423,"low":57119.01,"close":59139.83},{"date":"2024-09-03","open":59138.89,"high":59825.7,"low":57394.49,"close":57468.84},{"date":"2024-09-04","open":57460.5,"high":58531.25,"low":55555,"close":57971},{"date":"2024-09-05","open":57971,"high":58326.12,"low":55628.04,"close":56156.82},{"date":"2024-09-06","open":56156.82,"high":56995,"low":52530,"close":53950.01},{"date":"2024-09-07","open":53950,"high":54847,"low":53733.1,"close":54156.33},{"date":"2024-09-08","open":54159.6,"high":55315.95,"low":53623.95,"close":54881.11},{"date":"2024-09-09","open":54881.1,"high":58119.97,"low":54565.56,"close":57053.9},{"date":"2024-09-10","open":57047.82,"high":58050.35,"low":56377.76,"close":57645.59},{"date":"2024-09-11","open":57641.15,"high":58014.35,"low":55534.41,"close":57352.79},{"date":"2024-09-12","open":57352.92,"high":58600,"low":57311.15,"close":58137.54},{"date":"2024-09-13","open":58137.33,"high":60670,"low":57630.01,"close":60543.35},{"date":"2024-09-14","open":60543.35,"high":60660,"low":59436.8,"close":60012.35},{"date":"2024-09-15","open":60012.34,"high":60402.34,"low":58695.75,"close":59122.33},{"date":"2024-09-16","open":59122.7,"high":59214.15,"low":57477,"close":58208.75},{"date":"2024-09-17","open":58209.76,"high":61373.41,"low":57620.27,"close":60312.6},{"date":"2024-09-18","open":60317.38,"high":61800,"low":59174.5,"close":61769.18},{"date":"2024-09-19","open":61770.38,"high":63891.82,"low":61569.16,"close":62960.14},{"date":"2024-09-20","open":62956.04,"high":64140.67,"low":62340,"close":63210.69},{"date":"2024-09-21","open":63210.94,"high":63575.63,"low":62755,"close":63362.74},{"date":"2024-09-22","open":63362.74,"high":64000,"low":62380.55,"close":63577.66},{"date":"2024-09-23","open":63580.39,"high":64739.67,"low":62566.28,"close":63338.87},{"date":"2024-09-24","open":63338.85,"high":64700,"low":62689.15,"close":64272.93},{"date":"2024-09-25","open":64272.93,"high":64811,"low":62932.8,"close":63130.89},{"date":"2024-09-26","open":63131.13,"high":65865,"low":62652.99,"close":65177.21},{"date":"2024-09-27","open":65176.39,"high":66550,"low":64827.85,"close":65789},{"date":"2024-09-28","open":65787.53,"high":66266.39,"low":65400,"close":65858.99},{"date":"2024-09-29","open":65857.33,"high":66059,"low":65433.29,"close":65600.01},{"date":"2024-09-30","open":65600.01,"high":65624.95,"low":62833.95,"close":63301.25},{"date":"2024-10-01","open":63305.52,"high":64106.75,"low":60150.89,"close":60790},{"date":"2024-10-02","open":60792.63,"high":62380.34,"low":59969.2,"close":60631.37},{"date":"2024-10-03","open":60631.36,"high":61474.92,"low":59824.87,"close":60744.99},{"date":"2024-10-04","open":60745,"high":62481,"low":60454.5,"close":62090.71},{"date":"2024-10-05","open":62090.7,"high":62380.04,"low":61686.34,"close":62051.29},{"date":"2024-10-06","open":62051.29,"high":62978.75,"low":61805.85,"close":62810.86},{"date":"2024-10-07","open":62810.93,"high":64467.02,"low":62113.28,"close":62200.28},{"date":"2024-10-08","open":62203.82,"high":63191.05,"low":61824.48,"close":62122.02},{"date":"2024-10-09","open":62118.44,"high":62507.68,"low":60255,"close":60578.28},{"date":"2024-10-10","open":60578.28,"high":61271.59,"low":58863.9,"close":60279.53},{"date":"2024-10-11","open":60279.53,"high":63416.7,"low":60029.98,"close":62518.75},{"date":"2024-10-12","open":62518.75,"high":63474.25,"low":62464.15,"close":63187.47},{"date":"2024-10-13","open":63183.08,"high":63270.18,"low":62033,"close":62845.3},{"date":"2024-10-14","open":62847.89,"high":66500,"low":62426.67,"close":66065.65},{"date":"2024-10-15","open":66065.64,"high":67944.76,"low":64778.44,"close":67056.6},{"date":"2024-10-16","open":67056.62,"high":68399,"low":66743,"close":67608.44},{"date":"2024-10-17","open":67608.45,"high":67926.99,"low":66629.97,"close":67402.33},{"date":"2024-10-18","open":67399.86,"high":69000.62,"low":67149.24,"close":68426.11},{"date":"2024-10-19","open":68426.11,"high":68689.29,"low":68005.83,"close":68363.73},{"date":"2024-10-20","open":68363.73,"high":69380,"low":68083.18,"close":69014.86},{"date":"2024-10-21","open":69014.87,"high":69498,"low":66802,"close":67346.15},{"date":"2024-10-22","open":67346.15,"high":67800,"low":66535,"close":67380.08},{"date":"2024-10-23","open":67389.7,"high":67415.65,"low":65149.51,"close":66601.11},{"date":"2024-10-24","open":66601.1,"high":68800,"low":66445.32,"close":68156.84},{"date":"2024-10-25","open":68156.84,"high":68742.38,"low":65500.01,"close":66564.51},{"date":"2024-10-26","open":66564.51,"high":67365.18,"low":66331.95,"close":67012.56},{"date":"2024-10-27","open":67008.15,"high":68261.37,"low":66836.78,"close":67943.19},{"date":"2024-10-28","open":67943.18,"high":70235.98,"low":67532.48,"close":69924.5},{"date":"2024-10-29","open":69924.49,"high":73624.98,"low":69705.76,"close":72724.35},{"date":"2024-10-30","open":72724.35,"high":72948.6,"low":71400.01,"close":72322.91},{"date":"2024-10-31","open":72322.91,"high":72684.02,"low":69559.33,"close":70197.83},{"date":"2024-11-01","open":70198.02,"high":71620,"low":68720,"close":69467.29},{"date":"2024-11-02","open":69466.64,"high":69891.92,"low":69000,"close":69358.94},{"date":"2024-11-03","open":69360.95,"high":69364.65,"low":67444,"close":68738.18},{"date":"2024-11-04","open":68736.4,"high":69453.94,"low":66783.77,"close":67807.48},{"date":"2024-11-05","open":67810.15,"high":70557.67,"low":67427.53,"close":69380.73},{"date":"2024-11-06","open":69380.64,"high":76509.56,"low":69285.82,"close":75646.55},{"date":"2024-11-07","open":75646.55,"high":76999,"low":74463.96,"close":75920},{"date":"2024-11-08","open":75925,"high":77312.18,"low":75654.26,"close":76566.73},{"date":"2024-11-09","open":76566.72,"high":76952.67,"low":75758.58,"close":76716.06},{"date":"2024-11-10","open":76716.06,"high":81534.28,"low":76535.33,"close":80428.92},{"date":"2024-11-11","open":80427.69,"high":89666,"low":80277.34,"close":88770.73},{"date":"2024-11-12","open":88770.74,"high":90100,"low":85010,"close":88035.43},{"date":"2024-11-13","open":88035.43,"high":93495,"low":86220.5,"close":90493.82},{"date":"2024-11-14","open":90499.4,"high":91831.25,"low":86672.07,"close":87340.4},{"date":"2024-11-15","open":87338.96,"high":91934.62,"low":87100.83,"close":91058.36},{"date":"2024-11-16","open":91058.36,"high":91820.73,"low":90069.21,"close":90636.24},{"date":"2024-11-17","open":90638.54,"high":91439.82,"low":88713.64,"close":89886.69},{"date":"2024-11-18","open":89877.11,"high":92674.8,"low":89372.65,"close":90520.3},{"date":"2024-11-19","open":90521.32,"high":94105.84,"low":90403.24,"close":92435.89},{"date":"2024-11-20","open":92445.04,"high":94989.99,"low":91600,"close":94393.15},{"date":"2024-11-21","open":94384.15,"high":99073.53,"low":94127.2,"close":98439.09},{"date":"2024-11-22","open":98439.1,"high":99860,"low":97209.52,"close":99024.03},{"date":"2024-11-23","open":99024.03,"high":99044.11,"low":97215.01,"close":97778.77},{"date":"2024-11-24","open":97778.78,"high":98700,"low":95780.77,"close":98028.18},{"date":"2024-11-25","open":98032.06,"high":98999,"low":92534.93,"close":93000.01},{"date":"2024-11-26","open":93001.48,"high":95004.92,"low":90682.58,"close":91929.54},{"date":"2024-11-27","open":91929.53,"high":97386.06,"low":91747.46,"close":95951.19},{"date":"2024-11-28","open":95951.19,"high":96676.31,"low":94671.59,"close":95665.53},{"date":"2024-11-29","open":95665.53,"high":98750,"low":95383.46,"close":97490.56},{"date":"2024-11-30","open":97489.8,"high":97509.6,"low":96129.73,"close":96465.42},{"date":"2024-12-01","open":96464.95,"high":97895.9,"low":95753.42,"close":97263.18},{"date":"2024-12-02","open":97259.17,"high":98200,"low":94400.63,"close":95862.89},{"date":"2024-12-03","open":95862.89,"high":96310.1,"low":93571.3,"close":95924.52},{"date":"2024-12-04","open":95924.85,"high":99263.2,"low":94634.85,"close":98746.24},{"date":"2024-12-05","open":98746.24,"high":104000,"low":92055.86,"close":97044.23},{"date":"2024-12-06","open":97049.47,"high":102104.12,"low":96424.2,"close":99891.35},{"date":"2024-12-07","open":99885.37,"high":100583.27,"low":99012.73,"close":99929.32},{"date":"2024-12-08","open":99919.2,"high":101435.05,"low":98729.66,"close":101174.99},{"date":"2024-12-09","open":101175,"high":101290.73,"low":94220.8,"close":97324.81},{"date":"2024-12-10","open":97330.66,"high":98338.17,"low":94273.38,"close":96660.76},{"date":"2024-12-11","open":96660.75,"high":101984.98,"low":95722.79,"close":101202.11},{"date":"2024-12-12","open":101211.61,"high":102595,"low":99298.39,"close":100030.47},{"date":"2024-12-13","open":100024.75,"high":101959.13,"low":99220.81,"close":101428.75},{"date":"2024-12-14","open":101428.74,"high":102650,"low":100600,"close":101399.99},{"date":"2024-12-15","open":101400,"high":105100,"low":101221.34,"close":104447.76},{"date":"2024-12-16","open":104445.15,"high":107857.79,"low":103289.21,"close":106099.81},{"date":"2024-12-17","open":106099.98,"high":108388.88,"low":105337.97,"close":106136.99},{"date":"2024-12-18","open":106145.83,"high":106528.13,"low":99939.82,"close":100150.73},{"date":"2024-12-19","open":100148.6,"high":102796.22,"low":95539.67,"close":97372.21},{"date":"2024-12-20","open":97372.2,"high":98132.47,"low":92115.66,"close":97765},{"date":"2024-12-21","open":97762.75,"high":99596.57,"low":96368,"close":97230.08},{"date":"2024-12-22","open":97230.09,"high":97387.98,"low":94182.98,"close":95087.75},{"date":"2024-12-23","open":95091.15,"high":96430.08,"low":92360.91,"close":94764.56},{"date":"2024-12-24","open":94767.88,"high":99444,"low":93426.25,"close":98594.47},{"date":"2024-12-25","open":98594.47,"high":99484.92,"low":97557.48,"close":99346.28},{"date":"2024-12-26","open":99358.67,"high":99887,"low":95083.93,"close":95669.49},{"date":"2024-12-27","open":95669.4,"high":97340.47,"low":93234.31,"close":94171.89},{"date":"2024-12-28","open":94171.7,"high":95534.17,"low":94002.72,"close":95130.82},{"date":"2024-12-29","open":95125.59,"high":95170.06,"low":92841.48,"close":93563.35},{"date":"2024-12-30","open":93563.35,"high":94910.48,"low":91271.19,"close":92620.71},{"date":"2024-12-31","open":92620.7,"high":96148.94,"low":91887.13,"close":93354.22},{"date":"2025-01-01","open":93347.59,"high":94960.91,"low":92743.63,"close":94383.59},{"date":"2025-01-02","open":94383.59,"high":97776.99,"low":94177,"close":96903.19},{"date":"2025-01-03","open":96905.48,"high":98969.92,"low":96016.63,"close":98136.51},{"date":"2025-01-04","open":98139.85,"high":98761.02,"low":97516.65,"close":98209.85},{"date":"2025-01-05","open":98209.85,"high":98814,"low":97250,"close":98345.33},{"date":"2025-01-06","open":98347.65,"high":102500,"low":97900,"close":102279.41},{"date":"2025-01-07","open":102279.41,"high":102735.99,"low":96105.11,"close":96941.98},{"date":"2025-01-08","open":96941.98,"high":97254.35,"low":92500,"close":95036.63},{"date":"2025-01-09","open":95033.18,"high":95363.26,"low":91187,"close":92547.44},{"date":"2025-01-10","open":92547.44,"high":95862.92,"low":92209.25,"close":94701.18},{"date":"2025-01-11","open":94701.48,"high":94983.65,"low":93804.05,"close":94565.02},{"date":"2025-01-12","open":94569.91,"high":95383.84,"low":93670.3,"close":94509.62},{"date":"2025-01-13","open":94507.24,"high":95900,"low":89028.64,"close":94506.45},{"date":"2025-01-14","open":94507.35,"high":97353.29,"low":94311.36,"close":96534.96},{"date":"2025-01-15","open":96534.97,"high":100716.45,"low":96400,"close":100510.23},{"date":"2025-01-16","open":100504.27,"high":100880,"low":97277.58,"close":99981.78},{"date":"2025-01-17","open":99981.46,"high":105970,"low":99937.81,"close":104107},{"date":"2025-01-18","open":104107,"high":104933.15,"low":102233.45,"close":104435},{"date":"2025-01-19","open":104435.01,"high":106314.44,"low":99518,"close":101211.13},{"date":"2025-01-20","open":101217.78,"high":109358.01,"low":99416.27,"close":102145.43},{"date":"2025-01-21","open":102145.42,"high":107291.1,"low":100051,"close":106159.26},{"date":"2025-01-22","open":106159.27,"high":106431.34,"low":103100,"close":103667.11},{"date":"2025-01-23","open":103659.6,"high":106870.87,"low":101200.01,"close":103926.36},{"date":"2025-01-24","open":103926.36,"high":107200,"low":102751.92,"close":104850.27},{"date":"2025-01-25","open":104866.13,"high":105294,"low":104104,"close":104733.56},{"date":"2025-01-26","open":104729.92,"high":105478.8,"low":102452.24,"close":102563},{"date":"2025-01-27","open":102565.28,"high":103228.46,"low":97715.03,"close":102062.42},{"date":"2025-01-28","open":102063.92,"high":103770.85,"low":100213.8,"close":101290},{"date":"2025-01-29","open":101290.01,"high":104829.64,"low":101275.6,"close":103747.25},{"date":"2025-01-30","open":103747.25,"high":106484.77,"low":103289.74,"close":104742.64},{"date":"2025-01-31","open":104742.63,"high":106090,"low":101506,"close":102411.26},{"date":"2025-02-01","open":102414.05,"high":102781.65,"low":100250,"close":100623.85},{"date":"2025-02-02","open":100623.88,"high":101459.84,"low":96179,"close":97676.52},{"date":"2025-02-03","open":97676.53,"high":102599.85,"low":91178.01,"close":101460.2},{"date":"2025-02-04","open":101460.15,"high":101812.23,"low":96145.76,"close":97795.05},{"date":"2025-02-05","open":97795.06,"high":99230.49,"low":96161.01,"close":96638.33},{"date":"2025-02-06","open":96635.62,"high":99182.15,"low":95674.96,"close":96564.62},{"date":"2025-02-07","open":96575.24,"high":100235.79,"low":95614.96,"close":96537.08},{"date":"2025-02-08","open":96536.93,"high":96919.05,"low":95682.33,"close":96476.25},{"date":"2025-02-09","open":96476.24,"high":97342.28,"low":94730.67,"close":96475.82},{"date":"2025-02-10","open":96481.47,"high":98367.23,"low":95257.2,"close":97444.41},{"date":"2025-02-11","open":97451.66,"high":98500,"low":94831.07,"close":95774.08},{"date":"2025-02-12","open":95770.95,"high":98119.98,"low":94066.92,"close":97862.53},{"date":"2025-02-13","open":97864.28,"high":98100,"low":95220,"close":96625.29},{"date":"2025-02-14","open":96625.29,"high":98890.11,"low":96268.56,"close":97509.03},{"date":"2025-02-15","open":97507.94,"high":97997.85,"low":97225.01,"close":97596.94},{"date":"2025-02-16","open":97596.54,"high":97738.22,"low":96057.68,"close":96119.88},{"date":"2025-02-17","open":96119.88,"high":97050.64,"low":95200,"close":95781.8},{"date":"2025-02-18","open":95781.8,"high":96730,"low":93333,"close":95607.4},{"date":"2025-02-19","open":95612.97,"high":96880,"low":95000.01,"close":96632.03},{"date":"2025-02-20","open":96632.03,"high":98768.54,"low":96419.07,"close":98347.2},{"date":"2025-02-21","open":98347.2,"high":99517.52,"low":94721.92,"close":96157.03},{"date":"2025-02-22","open":96157.03,"high":96982.52,"low":95767.95,"close":96582.12},{"date":"2025-02-23","open":96578.49,"high":96679.93,"low":95243.91,"close":96265.98},{"date":"2025-02-24","open":96266.23,"high":96515.41,"low":91300,"close":91510.82},{"date":"2025-02-25","open":91509.88,"high":92549.99,"low":85836.18,"close":88583.74},{"date":"2025-02-26","open":88583.17,"high":89305.68,"low":82111.12,"close":84111.78},{"date":"2025-02-27","open":84111.77,"high":86993.87,"low":82554.11,"close":84625.19},{"date":"2025-02-28","open":84627.5,"high":85116.19,"low":78167.81,"close":84297.73},{"date":"2025-03-01","open":84297.74,"high":86534.96,"low":83772.54,"close":86018.76},{"date":"2025-03-02","open":86018.82,"high":95128.88,"low":85003.35,"close":94265.48},{"date":"2025-03-03","open":94265.47,"high":94415.61,"low":85007.01,"close":86161.1},{"date":"2025-03-04","open":86161.09,"high":88977.27,"low":81444,"close":87249.96},{"date":"2025-03-05","open":87247.93,"high":91000,"low":86329.22,"close":90603.73},{"date":"2025-03-06","open":90607.73,"high":92817.29,"low":87790.5,"close":89921.85},{"date":"2025-03-07","open":89915.02,"high":91280,"low":84608.27,"close":86756.98},{"date":"2025-03-08","open":86753.3,"high":86863.38,"low":85200,"close":86206.69},{"date":"2025-03-09","open":86206.64,"high":86480,"low":80000,"close":80699.17},{"date":"2025-03-10","open":80708.21,"high":84033.66,"low":77389,"close":78544.71},{"date":"2025-03-11","open":78548.18,"high":83600,"low":76555,"close":82914.51},{"date":"2025-03-12","open":82911.81,"high":84442.69,"low":80572.21,"close":83659.43},{"date":"2025-03-13","open":83659.45,"high":84310.8,"low":79890,"close":81073.43},{"date":"2025-03-14","open":81071.5,"high":85318.61,"low":80771.17,"close":83980.49},{"date":"2025-03-15","open":83989.86,"high":84690.43,"low":83612.24,"close":84351.46},{"date":"2025-03-16","open":84351.45,"high":85092.35,"low":81969.44,"close":82562.57},{"date":"2025-03-17","open":82562.5,"high":84758.46,"low":82416.98,"close":84011.4},{"date":"2025-03-18","open":84011.39,"high":84029.67,"low":81125,"close":82698.76},{"date":"2025-03-19","open":82699.53,"high":87045.45,"low":82535.53,"close":86877.96},{"date":"2025-03-20","open":86877.97,"high":87492.87,"low":83596.75,"close":84183.42},{"date":"2025-03-21","open":84183.41,"high":84809.72,"low":83100,"close":84061.96},{"date":"2025-03-22","open":84061.96,"high":84517.75,"low":83659.69,"close":83852.03},{"date":"2025-03-23","open":83852.06,"high":86128.99,"low":83804.67,"close":86092.94},{"date":"2025-03-24","open":86092.95,"high":88804.64,"low":85533.06,"close":87523.62},{"date":"2025-03-25","open":87518.09,"high":88584.34,"low":86321.97,"close":87427.88},{"date":"2025-03-26","open":87432.82,"high":88304.1,"low":85850,"close":86926.01},{"date":"2025-03-27","open":86926.01,"high":87790.12,"low":85784,"close":87217.48},{"date":"2025-03-28","open":87214.07,"high":87498.15,"low":83533.4,"close":84381.8},{"date":"2025-03-29","open":84381.81,"high":84584.13,"low":81608.99,"close":82616.83},{"date":"2025-03-30","open":82624.06,"high":83508.98,"low":81538.88,"close":82379.98},{"date":"2025-03-31","open":82379.98,"high":83920.8,"low":81265.16,"close":82534.32},{"date":"2025-04-01","open":82534.31,"high":85566.53,"low":82403.32,"close":85170.37},{"date":"2025-04-02","open":85166.92,"high":88530,"low":82283.01,"close":82490.08},{"date":"2025-04-03","open":82490.1,"high":83953.45,"low":81177.7,"close":83174.33},{"date":"2025-04-04","open":83178.68,"high":84720.67,"low":81643.54,"close":83860.16},{"date":"2025-04-05","open":83859.78,"high":84238.35,"low":82346.61,"close":83498.25},{"date":"2025-04-06","open":83505.88,"high":83773.58,"low":77058.99,"close":78370.75},{"date":"2025-04-07","open":78370.15,"high":81223.67,"low":74420.69,"close":79140.01},{"date":"2025-04-08","open":79140.02,"high":80849.98,"low":76167.35,"close":76251.64},{"date":"2025-04-09","open":76258.8,"high":83583.35,"low":74553.01,"close":82594.75},{"date":"2025-04-10","open":82593.15,"high":82730.93,"low":78387.24,"close":79552.34},{"date":"2025-04-11","open":79552.34,"high":84299,"low":78919.94,"close":83380.47},{"date":"2025-04-12","open":83379.64,"high":85909.97,"low":82765.26,"close":85271.01},{"date":"2025-04-13","open":85271.02,"high":86092.99,"low":83010,"close":83733.07},{"date":"2025-04-14","open":83733.07,"high":85818.06,"low":83655.27,"close":84590.36},{"date":"2025-04-15","open":84590.36,"high":86491.4,"low":83592.77,"close":83629.78},{"date":"2025-04-16","open":83622.52,"high":85526.4,"low":83088.02,"close":84028.72},{"date":"2025-04-17","open":84028.71,"high":85494.94,"low":83711.69,"close":84961.97},{"date":"2025-04-18","open":84961.97,"high":85150.94,"low":84287.06,"close":84466.47},{"date":"2025-04-19","open":84466.47,"high":85625,"low":84353.45,"close":85074.99},{"date":"2025-04-20","open":85074.59,"high":85319.21,"low":83972.82,"close":85177.34},{"date":"2025-04-21","open":85177.33,"high":88575.62,"low":85135.98,"close":87522.07},{"date":"2025-04-22","open":87513.53,"high":93952.62,"low":87077.17,"close":93489.1},{"date":"2025-04-23","open":93486.57,"high":94686,"low":91902.19,"close":93740.92},{"date":"2025-04-24","open":93740.93,"high":94061.02,"low":91685.18,"close":94021.96},{"date":"2025-04-25","open":94021.97,"high":95976.34,"low":92880.01,"close":94708.79},{"date":"2025-04-26","open":94707.79,"high":95273.52,"low":93903.01,"close":94666.64},{"date":"2025-04-27","open":94666.64,"high":95351.11,"low":93654.77,"close":93780.57},{"date":"2025-04-28","open":93780.56,"high":95652.66,"low":92829.44,"close":95042.57},{"date":"2025-04-29","open":95042.56,"high":95499,"low":93761.26,"close":94271.09},{"date":"2025-04-30","open":94271.08,"high":95263.74,"low":92911.88,"close":94182.54},{"date":"2025-05-01","open":94182.55,"high":97546.99,"low":94136.79,"close":96524.98},{"date":"2025-05-02","open":96524.98,"high":97948.56,"low":96369.69,"close":96929.81},{"date":"2025-05-03","open":96929.81,"high":96974.78,"low":95765.13,"close":95861.33},{"date":"2025-05-04","open":95865.47,"high":96312.51,"low":94151.67,"close":94272.55},{"date":"2025-05-05","open":94272.54,"high":95218.82,"low":93500.01,"close":94733.99},{"date":"2025-05-06","open":94733.99,"high":96916.25,"low":93363.28,"close":96839.17},{"date":"2025-05-07","open":96843.84,"high":97738.05,"low":95800,"close":97058.32},{"date":"2025-05-08","open":97058.33,"high":104176.05,"low":96888.25,"close":103253.49},{"date":"2025-05-09","open":103252.2,"high":104352.6,"low":102330.76,"close":102986.96},{"date":"2025-05-10","open":102986.94,"high":104997,"low":102831.41,"close":104821.19},{"date":"2025-05-11","open":104817.83,"high":104980.89,"low":103360.22,"close":104137.62},{"date":"2025-05-12","open":104137.58,"high":105787.37,"low":100703.71,"close":102800.21},{"date":"2025-05-13","open":102800.22,"high":105038.53,"low":101447.78,"close":104131.06},{"date":"2025-05-14","open":104131.2,"high":104373,"low":102603.27,"close":103545.38},{"date":"2025-05-15","open":103540.91,"high":104200,"low":101400.01,"close":103786.43},{"date":"2025-05-16","open":103786.4,"high":104616.71,"low":103125.51,"close":103500.03},{"date":"2025-05-17","open":103500.03,"high":103741.98,"low":102612,"close":103161.07},{"date":"2025-05-18","open":103162.53,"high":106692.97,"low":103130.95,"close":106473.46},{"date":"2025-05-19","open":106488.77,"high":107137.68,"low":102105,"close":105616.18},{"date":"2025-05-20","open":105616.21,"high":107355,"low":104209.18,"close":106883.24},{"date":"2025-05-21","open":106883.24,"high":110788.98,"low":106128.14,"close":109699.54},{"date":"2025-05-22","open":109697.19,"high":112000,"low":109217.23,"close":111722.53},{"date":"2025-05-23","open":111722.54,"high":111824.07,"low":106800.01,"close":107329.61},{"date":"2025-05-24","open":107332.08,"high":109517.79,"low":106895.77,"close":107794.01},{"date":"2025-05-25","open":107794.01,"high":109371.04,"low":106632.35,"close":109048.68},{"date":"2025-05-26","open":109048.41,"high":110474.41,"low":108706.04,"close":109464.32},{"date":"2025-05-27","open":109464.33,"high":110829.42,"low":107536.41,"close":108978.46},{"date":"2025-05-28","open":108978.45,"high":109344.89,"low":106790.16,"close":107819.29},{"date":"2025-05-29","open":107819.26,"high":108943.35,"low":105315,"close":105572.58},{"date":"2025-05-30","open":105572.58,"high":106377.66,"low":103634.48,"close":104033.26},{"date":"2025-05-31","open":104033,"high":104965.5,"low":103110.01,"close":104645.87},{"date":"2025-06-01","open":104645.87,"high":105937.46,"low":103800.81,"close":105697.94},{"date":"2025-06-02","open":105697.93,"high":106000,"low":103685.23,"close":105904.94},{"date":"2025-06-03","open":105909.79,"high":106901.68,"low":104910.01,"close":105447.82},{"date":"2025-06-04","open":105443.95,"high":106058.47,"low":104202,"close":104753.38},{"date":"2025-06-05","open":104753.37,"high":105999.68,"low":100377.01,"close":101570.2},{"date":"2025-06-06","open":101570.2,"high":105439.01,"low":101132.91,"close":104397.99},{"date":"2025-06-07","open":104398,"high":106000,"low":103969.7,"close":105619.02},{"date":"2025-06-08","open":105619.02,"high":106548.9,"low":105028.3,"close":105784.4},{"date":"2025-06-09","open":105784.41,"high":110651.12,"low":105368.27,"close":110301.15},{"date":"2025-06-10","open":110299.69,"high":110420.08,"low":108362.14,"close":110300.24},{"date":"2025-06-11","open":110300.25,"high":110435.05,"low":108091.74,"close":108669.37},{"date":"2025-06-12","open":108673.77,"high":108853.74,"low":105706.78,"close":105721.05},{"date":"2025-06-13","open":105716.45,"high":106233,"low":102746.01,"close":106118.7},{"date":"2025-06-14","open":106114.53,"high":106264.36,"low":104351.72,"close":105465.42},{"date":"2025-06-15","open":105465.42,"high":106184.13,"low":104505.05,"close":105599.25},{"date":"2025-06-16","open":105600.21,"high":109000,"low":104982.26,"close":106853.38},{"date":"2025-06-17","open":106853.38,"high":107792.9,"low":103363.3,"close":104590.44},{"date":"2025-06-18","open":104590.44,"high":105603.63,"low":103512.38,"close":104915.6},{"date":"2025-06-19","open":104915.6,"high":105266.61,"low":103916.37,"close":104671.9},{"date":"2025-06-20","open":104671.4,"high":106553.86,"low":102357.25,"close":103317.8},{"date":"2025-06-21","open":103317.79,"high":104013.64,"low":100919.19,"close":102160.03},{"date":"2025-06-22","open":102160.36,"high":103417,"low":98225.01,"close":100996.87},{"date":"2025-06-23","open":100996.87,"high":106135.47,"low":99677.07,"close":105419.39},{"date":"2025-06-24","open":105418.4,"high":106366.29,"low":104681.83,"close":106141},{"date":"2025-06-25","open":106141.01,"high":108206,"low":105875,"close":107400.22},{"date":"2025-06-26","open":107400.22,"high":108345,"low":106605.88,"close":107029.64},{"date":"2025-06-27","open":107029.63,"high":107804.2,"low":106413.79,"close":107113.38},{"date":"2025-06-28","open":107119.17,"high":107599.81,"low":106868.94,"close":107352.2},{"date":"2025-06-29","open":107352.2,"high":108550,"low":107230,"close":108386.44},{"date":"2025-06-30","open":108386.44,"high":108800,"low":106724.76,"close":107173.21},{"date":"2025-07-01","open":107173.21,"high":107579.3,"low":105262,"close":105711.78},{"date":"2025-07-02","open":105711.77,"high":109823.08,"low":105119.7,"close":108888.32},{"date":"2025-07-03","open":108887.03,"high":110590,"low":108574.31,"close":109628.83},{"date":"2025-07-04","open":109628.83,"high":109812.94,"low":107268.84,"close":108028.6},{"date":"2025-07-05","open":108028.6,"high":108454.19,"low":107783.1,"close":108246.65},{"date":"2025-07-06","open":108246.66,"high":109736.64,"low":107837.7,"close":109217.98},{"date":"2025-07-07","open":109217.98,"high":109741.64,"low":107507,"close":108269.84},{"date":"2025-07-08","open":108271.49,"high":109255.99,"low":107438.33,"close":108958.04},{"date":"2025-07-09","open":108953.58,"high":112152.91,"low":108329.87,"close":111282.85},{"date":"2025-07-10","open":111282.84,"high":116842,"low":110541.87,"close":116031.3},{"date":"2025-07-11","open":116031.29,"high":118909.74,"low":115211.74,"close":117582.16},{"date":"2025-07-12","open":117582.16,"high":118244.51,"low":116940.82,"close":117472.65},{"date":"2025-07-13","open":117472.65,"high":119500,"low":117238.69,"close":119130.81},{"date":"2025-07-14","open":119130.81,"high":123231.07,"low":118949.18,"close":119863.71},{"date":"2025-07-15","open":119863.71,"high":119973.3,"low":115697.37,"close":117781.64},{"date":"2025-07-16","open":117781.63,"high":120134.8,"low":117033.23,"close":118681.68},{"date":"2025-07-17","open":118681.67,"high":120998.76,"low":117469,"close":119273.69},{"date":"2025-07-18","open":119273.7,"high":120918.68,"low":116892.42,"close":118023.05},{"date":"2025-07-19","open":118023.06,"high":118564.59,"low":117337.59,"close":117914.17},{"date":"2025-07-20","open":117914.17,"high":118921.76,"low":116525,"close":117312.7},{"date":"2025-07-21","open":117315.68,"high":119745.93,"low":116565.01,"close":117428.79},{"date":"2025-07-22","open":117428.79,"high":120300,"low":116185,"close":120026.42},{"date":"2025-07-23","open":120034.21,"high":120180.93,"low":117342.21,"close":118810.44},{"date":"2025-07-24","open":118810.44,"high":119557.7,"low":117190,"close":118397.04},{"date":"2025-07-25","open":118400,"high":118518.2,"low":114750,"close":117633.27},{"date":"2025-07-26","open":117633.27,"high":118371.35,"low":117095.73,"close":117969.63},{"date":"2025-07-27","open":117981.73,"high":119800,"low":117849.99,"close":119465.52},{"date":"2025-07-28","open":119465.52,"high":119839,"low":117380.6,"close":118070.59},{"date":"2025-07-29","open":118074.43,"high":119284.78,"low":116900,"close":117933.39},{"date":"2025-07-30","open":117933.39,"high":118809.43,"low":115728.49,"close":117830.15},{"date":"2025-07-31","open":117830.15,"high":118920,"low":115500,"close":115761.13},{"date":"2025-08-01","open":115756.12,"high":116065.12,"low":112659,"close":113248.73},{"date":"2025-08-02","open":113248.83,"high":114023.58,"low":112000,"close":112542.74},{"date":"2025-08-03","open":112542.75,"high":114794.99,"low":111903.68,"close":114215.73},{"date":"2025-08-04","open":114215.7,"high":115756.06,"low":114118.18,"close":115051.85},{"date":"2025-08-05","open":115056.14,"high":115112.75,"low":112622.14,"close":114112.95},{"date":"2025-08-06","open":114112.95,"high":115749.99,"low":113347.87,"close":115028.83},{"date":"2025-08-07","open":115028.83,"high":117687,"low":114268.6,"close":117515.49},{"date":"2025-08-08","open":117515.69,"high":117687,"low":115800,"close":116683.79},{"date":"2025-08-09","open":116683.79,"high":117937.89,"low":116343.34,"close":116492.51},{"date":"2025-08-10","open":116492.5,"high":119324.08,"low":116480,"close":119309.37},{"date":"2025-08-11","open":119309.37,"high":122319.14,"low":118050,"close":118701.84},{"date":"2025-08-12","open":118701.83,"high":120327,"low":118190.81,"close":120113.18},{"date":"2025-08-13","open":120109.04,"high":123740.24,"low":118931.34,"close":123365.63},{"date":"2025-08-14","open":123365.63,"high":124533,"low":117208.97,"close":118389.79},{"date":"2025-08-15","open":118389.79,"high":119339.57,"low":116859.32,"close":117436.96},{"date":"2025-08-16","open":117436.95,"high":118028.68,"low":117222.01,"close":117455.68},{"date":"2025-08-17","open":117455.69,"high":118641.6,"low":117249.49,"close":117488.6},{"date":"2025-08-18","open":117488.59,"high":117633.8,"low":114703.26,"close":116286.76},{"date":"2025-08-19","open":116286.75,"high":116792.87,"low":112696.56,"close":112856.19},{"date":"2025-08-20","open":112853.66,"high":114627.37,"low":112344.11,"close":114276},{"date":"2025-08-21","open":114276,"high":114812,"low":111964,"close":112480.3},{"date":"2025-08-22","open":112480.29,"high":117416.73,"low":111649.75,"close":116908.68},{"date":"2025-08-23","open":116911.9,"high":116999.03,"low":114505,"close":115383.87},{"date":"2025-08-24","open":115383.87,"high":115616.53,"low":110635,"close":113478},{"date":"2025-08-25","open":113478,"high":113645.32,"low":109275.74,"close":110127.74},{"date":"2025-08-26","open":110127.74,"high":112399.99,"low":108670,"close":111788.01},{"date":"2025-08-27","open":111788.04,"high":112683.39,"low":110351.11,"close":111253.21},{"date":"2025-08-28","open":111253.22,"high":113480,"low":110858.78,"close":112574.85},{"date":"2025-08-29","open":112574.84,"high":112642.53,"low":107469.13,"close":108378.32},{"date":"2025-08-30","open":108378.32,"high":108928.79,"low":107369.69,"close":108827.93},{"date":"2025-08-31","open":108827.92,"high":109489.79,"low":108060.79,"close":108247.95},{"date":"2025-09-01","open":108247.95,"high":109907.51,"low":107250,"close":109240.55},{"date":"2025-09-02","open":109240.55,"high":111801.86,"low":108400,"close":111247.94},{"date":"2025-09-03","open":111247.94,"high":112600,"low":110533.77,"close":111756.41},{"date":"2025-09-04","open":111756.4,"high":112235.6,"low":109321,"close":110720.79},{"date":"2025-09-05","open":110714.48,"high":113390,"low":110202.36,"close":110670.02},{"date":"2025-09-06","open":110670.02,"high":111317.65,"low":109993,"close":110212.6},{"date":"2025-09-07","open":110214.21,"high":111600,"low":110200.01,"close":111129.61},{"date":"2025-09-08","open":111120.38,"high":112940.84,"low":110600,"close":112072.57},{"date":"2025-09-09","open":112072.57,"high":113292.96,"low":110765.72,"close":111549.32},{"date":"2025-09-10","open":111546.61,"high":114362.1,"low":110919.55,"close":113983.97},{"date":"2025-09-11","open":113983.98,"high":115554.53,"low":113433.92,"close":115540},{"date":"2025-09-12","open":115540.01,"high":116833.25,"low":114774.19,"close":116106.03},{"date":"2025-09-13","open":116106.03,"high":116378.04,"low":115177.53,"close":115968.35},{"date":"2025-09-14","open":115968.33,"high":116226.61,"low":115166,"close":115314.13},{"date":"2025-09-15","open":115314.12,"high":116802,"low":114395.84,"close":115381.08},{"date":"2025-09-16","open":115381.07,"high":117000,"low":114750,"close":116832.56},{"date":"2025-09-17","open":116832.56,"high":117327.24,"low":114724.57,"close":116484.4},{"date":"2025-09-18","open":116484.4,"high":117998.17,"low":116125.08,"close":117117.99},{"date":"2025-09-19","open":117117.99,"high":117516.36,"low":115132.71,"close":115690.55},{"date":"2025-09-20","open":115690.55,"high":116194.63,"low":115463.22,"close":115752.4},{"date":"2025-09-21","open":115752.9,"high":115900.02,"low":115237.16,"close":115282.27},{"date":"2025-09-22","open":115282.26,"high":115441.37,"low":111761.22,"close":112736.59},{"date":"2025-09-23","open":112736.59,"high":113357,"low":111502.08,"close":112017.21},{"date":"2025-09-24","open":112017.21,"high":113999.98,"low":111066.07,"close":113348.17},{"date":"2025-09-25","open":113348.16,"high":113561.35,"low":108623.7,"close":109035.72},{"date":"2025-09-26","open":109036,"high":110369.99,"low":108645.02,"close":109697.29},{"date":"2025-09-27","open":109697.29,"high":109815.08,"low":109116,"close":109681.16},{"date":"2025-09-28","open":109681.15,"high":112385.84,"low":109230.98,"close":112197.67},{"date":"2025-09-29","open":112197.66,"high":114490,"low":111582.65,"close":114365.07},{"date":"2025-09-30","open":114361.66,"high":114850,"low":112695.85,"close":114067.71},{"date":"2025-10-01","open":114067.71,"high":118718.8,"low":113975.5,"close":118659.97},{"date":"2025-10-02","open":118662.72,"high":121111,"low":118336.01,"close":120621.32},{"date":"2025-10-03","open":120621.33,"high":123996.81,"low":119327.83,"close":122318.4},{"date":"2025-10-04","open":122318.39,"high":122896,"low":121572.64,"close":122458.56},{"date":"2025-10-05","open":122458.55,"high":125750,"low":122195.28,"close":123520.79},{"date":"2025-10-06","open":123520.8,"high":126296,"low":123115.77,"close":124720.09},{"date":"2025-10-07","open":124723.57,"high":125226.34,"low":120636,"close":121393.95},{"date":"2025-10-08","open":121393.96,"high":124254.31,"low":121090.06,"close":123343.25},{"date":"2025-10-09","open":123343.24,"high":123822.08,"low":119713.65,"close":121714.51},{"date":"2025-10-10","open":121714.51,"high":122600,"low":107000,"close":112980.28},{"date":"2025-10-11","open":112976.01,"high":113439.99,"low":109683.96,"close":110768.89},{"date":"2025-10-12","open":110768.9,"high":115847,"low":109687.46,"close":115067.98},{"date":"2025-10-13","open":115067.96,"high":116077.51,"low":113700.27,"close":115274.03},{"date":"2025-10-14","open":115274.03,"high":115514.91,"low":109945.86,"close":113068},{"date":"2025-10-15","open":113072.18,"high":113671.99,"low":110185.87,"close":110804.12},{"date":"2025-10-16","open":110804.11,"high":112021.07,"low":107464.53,"close":108198},{"date":"2025-10-17","open":108197.99,"high":109269.97,"low":103516.75,"close":106463.3},{"date":"2025-10-18","open":106462.09,"high":107535.68,"low":106357.69,"close":107208.91},{"date":"2025-10-19","open":107208.91,"high":109499,"low":106091.25,"close":108676.78},{"date":"2025-10-20","open":108676.77,"high":111748.6,"low":107449.91,"close":110568.06},{"date":"2025-10-21","open":110568.05,"high":114082.29,"low":107444.6,"close":108362.27},{"date":"2025-10-22","open":108357.99,"high":109188.27,"low":106639,"close":107585.98},{"date":"2025-10-23","open":107588.02,"high":111342.6,"low":107511.46,"close":110116.03},{"date":"2025-10-24","open":110116.02,"high":112158.39,"low":109725.51,"close":111042.13},{"date":"2025-10-25","open":111042.13,"high":111968.52,"low":110693.01,"close":111666.21},{"date":"2025-10-26","open":111666.22,"high":115542,"low":111260.33,"close":114548.09},{"date":"2025-10-27","open":114561.69,"high":116410.06,"low":113833.12,"close":114087.06},{"date":"2025-10-28","open":114087.06,"high":116114.13,"low":112203,"close":112906.75},{"date":"2025-10-29","open":112906.75,"high":113690.17,"low":109000,"close":110032.13},{"date":"2025-10-30","open":110031.65,"high":111629.2,"low":106279.33,"close":108308.18},{"date":"2025-10-31","open":108308.02,"high":111066.1,"low":108266.11,"close":109555.27},{"date":"2025-11-01","open":109555.63,"high":110500,"low":109342.47,"close":110052.25},{"date":"2025-11-02","open":110052.25,"high":111221.99,"low":108800,"close":110536.01},{"date":"2025-11-03","open":110533.83,"high":110749,"low":105271.67,"close":106557.98},{"date":"2025-11-04","open":106557.98,"high":107269.85,"low":98892.97,"close":101468.15},{"date":"2025-11-05","open":101468.16,"high":104550,"low":98950,"close":103869},{"date":"2025-11-06","open":103866.67,"high":104191.19,"low":100235.02,"close":101290.5},{"date":"2025-11-07","open":101290.5,"high":104041.99,"low":99170,"close":103284.27},{"date":"2025-11-08","open":103281.79,"high":103350,"low":101422.74,"close":102285.57},{"date":"2025-11-09","open":102285.58,"high":105471.04,"low":101372.58,"close":104694.95},{"date":"2025-11-10","open":104694.23,"high":106653,"low":104240.76,"close":105979.38},{"date":"2025-11-11","open":105979.38,"high":107482,"low":102422.43,"close":103009.35},{"date":"2025-11-12","open":103017.21,"high":105316.64,"low":100803.2,"close":101639.01},{"date":"2025-11-13","open":101636.03,"high":104050,"low":97870,"close":99614.54},{"date":"2025-11-14","open":99610.49,"high":99836.1,"low":93951.32,"close":94503.96},{"date":"2025-11-15","open":94501.08,"high":96747.02,"low":94222.2,"close":95544.94},{"date":"2025-11-16","open":95544.94,"high":96559.61,"low":92943.83,"close":94183.97},{"date":"2025-11-17","open":94182.03,"high":95950,"low":91158.35,"close":92100.6},{"date":"2025-11-18","open":92100.6,"high":93775,"low":89183.48,"close":92914.46},{"date":"2025-11-19","open":92914.45,"high":92948,"low":88483.12,"close":91461.6},{"date":"2025-11-20","open":91465.04,"high":93080.91,"low":85980.7,"close":86536.88},{"date":"2025-11-21","open":86531.87,"high":87395.93,"low":80524.65,"close":85068.88},{"date":"2025-11-22","open":85068.85,"high":85547.11,"low":83441.91,"close":84684},{"date":"2025-11-23","open":84683.99,"high":88100,"low":84614.11,"close":86808.28},{"date":"2025-11-24","open":86808.28,"high":89225.6,"low":85213.17,"close":88266.2},{"date":"2025-11-25","open":88264,"high":88486.82,"low":86067.02,"close":87325.01},{"date":"2025-11-26","open":87325,"high":90628.53,"low":86266.95,"close":90468.84},{"date":"2025-11-27","open":90468.83,"high":91925.4,"low":90067.81,"close":91316.7},{"date":"2025-11-28","open":91316.7,"high":93161.86,"low":90220.5,"close":90902.7},{"date":"2025-11-29","open":90902.69,"high":91199.99,"low":90200,"close":90828.06},{"date":"2025-11-30","open":90829.68,"high":91980.8,"low":90353.96,"close":90369.51},{"date":"2025-12-01","open":90364,"high":90433.7,"low":83800,"close":86282.36},{"date":"2025-12-02","open":86282.35,"high":92342,"low":86181.38,"close":91308.05},{"date":"2025-12-03","open":91308.05,"high":94181.41,"low":91024.47,"close":93453.84},{"date":"2025-12-04","open":93452.02,"high":94087.05,"low":90904.73,"close":92093.54},{"date":"2025-12-05","open":92093.7,"high":92716.42,"low":88099.05,"close":89345.29},{"date":"2025-12-06","open":89345.29,"high":90296.32,"low":88932,"close":89267.97},{"date":"2025-12-07","open":89262.8,"high":91779.99,"low":87733.18,"close":90402.29},{"date":"2025-12-08","open":90402.3,"high":92291.96,"low":89599,"close":90653.86},{"date":"2025-12-09","open":90653.86,"high":94640.66,"low":89537.55,"close":92690},{"date":"2025-12-10","open":92690,"high":94500,"low":91556.64,"close":92035.99},{"date":"2025-12-11","open":92035.85,"high":93594.76,"low":89257.98,"close":92542},{"date":"2025-12-12","open":92539.63,"high":92791.26,"low":89500,"close":90278},{"date":"2025-12-13","open":90278,"high":90657,"low":89777.79,"close":90255.32},{"date":"2025-12-14","open":90255.32,"high":90496.16,"low":87565.38,"close":88171.61},{"date":"2025-12-15","open":88174.37,"high":90064.74,"low":85129.63,"close":86417.5},{"date":"2025-12-16","open":86417.5,"high":88148,"low":85250,"close":87854.01},{"date":"2025-12-17","open":87854,"high":90336.36,"low":85267.69,"close":86209.77},{"date":"2025-12-18","open":86209.79,"high":89447.75,"low":84400,"close":85460.02},{"date":"2025-12-19","open":85460.85,"high":89365.85,"low":85052.78,"close":88092.65},{"date":"2025-12-20","open":88092.65,"high":88530.6,"low":87780,"close":88324},{"date":"2025-12-21","open":88322.01,"high":89046.44,"low":87501.01,"close":88639.95},{"date":"2025-12-22","open":88639.87,"high":90541.8,"low":87846.17,"close":88556.77},{"date":"2025-12-23","open":88555.03,"high":88896.63,"low":86533.86,"close":87429.32},{"date":"2025-12-24","open":87429.32,"high":88001.2,"low":86350,"close":87609.03},{"date":"2025-12-25","open":87609.02,"high":88534.4,"low":86899,"close":87171.68},{"date":"2025-12-26","open":87171.46,"high":89496.07,"low":86569.53,"close":87296.01},{"date":"2025-12-27","open":87296.17,"high":87914.62,"low":86944.24,"close":87808},{"date":"2025-12-28","open":87806.75,"high":88000,"low":87349.52,"close":87877.29},{"date":"2025-12-29","open":87877.28,"high":90325,"low":86675,"close":87110.78},{"date":"2025-12-30","open":87110.77,"high":89343.52,"low":86704.98,"close":88397.5},{"date":"2025-12-31","open":88397.24,"high":89100,"low":87082.64,"close":87497.94},{"date":"2026-01-01","open":87497.95,"high":88798.99,"low":87361.74,"close":88738.34},{"date":"2026-01-02","open":88742,"high":90935.22,"low":88272.08,"close":89957.99},{"date":"2026-01-03","open":89958,"high":90697,"low":89284.13,"close":90598.02},{"date":"2026-01-04","open":90598.01,"high":91764.64,"low":90598.01,"close":91494},{"date":"2026-01-05","open":91489.03,"high":94825.27,"low":91479.28,"close":93870.06},{"date":"2026-01-06","open":93870.06,"high":94439.63,"low":91203.13,"close":93722.01},{"date":"2026-01-07","open":93722.01,"high":93722.01,"low":90576.24,"close":91279.73},{"date":"2026-01-08","open":91279.73,"high":91580.01,"low":89200,"close":91026},{"date":"2026-01-09","open":91024.01,"high":91944.52,"low":89583.58,"close":90515.45},{"date":"2026-01-10","open":90515.12,"high":90698,"low":90251.43,"close":90385.54},{"date":"2026-01-11","open":90387.36,"high":91173.12,"low":90109,"close":90872.01},{"date":"2026-01-12","open":90878.51,"high":92406.3,"low":90003.46,"close":91188.09},{"date":"2026-01-13","open":91188.08,"high":96250,"low":90925.17,"close":95384.23},{"date":"2026-01-14","open":95385.59,"high":97963.62,"low":94518.63,"close":96955.16},{"date":"2026-01-15","open":96954.02,"high":97176.42,"low":95066.19,"close":95587.65},{"date":"2026-01-16","open":95578.2,"high":95830.49,"low":94229.04,"close":95504},{"date":"2026-01-17","open":95503.99,"high":95600,"low":94980.12,"close":95109.99},{"date":"2026-01-18","open":95109.99,"high":95485,"low":93559.78,"close":93633.53},{"date":"2026-01-19","open":93630,"high":93630,"low":91935.3,"close":92559.66},{"date":"2026-01-20","open":92559.65,"high":92807.99,"low":87767.53,"close":88310.6},{"date":"2026-01-21","open":88310.6,"high":90500,"low":87156,"close":89363.71},{"date":"2026-01-22","open":89363.71,"high":90273.35,"low":88408.65,"close":89463.5},{"date":"2026-01-23","open":89463.51,"high":91147.01,"low":88440.65,"close":89474.93},{"date":"2026-01-24","open":89474.94,"high":89832.72,"low":89007.01,"close":89082.17},{"date":"2026-01-25","open":89082.16,"high":89177.95,"low":86000.13,"close":86561.94},{"date":"2026-01-26","open":86561.94,"high":88787.97,"low":86411.7,"close":88250.01},{"date":"2026-01-27","open":88250,"high":89447.21,"low":87180.01,"close":89116.96},{"date":"2026-01-28","open":89116.96,"high":90476.81,"low":88706.32,"close":89162.4},{"date":"2026-01-29","open":89162.4,"high":89210.16,"low":83216.21,"close":84513.2},{"date":"2026-01-30","open":84513.19,"high":84599,"low":81000.12,"close":84110.99},{"date":"2026-01-31","open":84110.99,"high":84138,"low":75644.15,"close":78648},{"date":"2026-02-01","open":78648,"high":79337.99,"low":75612.75,"close":76895.53},{"date":"2026-02-02","open":76895.99,"high":79339,"low":74502.21,"close":78666.85},{"date":"2026-02-03","open":78666.84,"high":79123.75,"low":72859,"close":75661.49},{"date":"2026-02-04","open":75661.49,"high":76876.54,"low":71703.72,"close":72998},{"date":"2026-02-05","open":72999,"high":73173.96,"low":62181.65,"close":62791},{"date":"2026-02-06","open":62788.28,"high":71707.18,"low":60001,"close":70527.7},{"date":"2026-02-07","open":70521.08,"high":71648.05,"low":67293.26,"close":69244.74},{"date":"2026-02-08","open":69250,"high":72232.17,"low":68840.83,"close":70279.33},{"date":"2026-02-09","open":70279.32,"high":71380.13,"low":68233.01,"close":70101.99},{"date":"2026-02-10","open":70101.98,"high":70489.99,"low":67857,"close":68803.65},{"date":"2026-02-11","open":68803.65,"high":69248,"low":65702.95,"close":67024.93},{"date":"2026-02-12","open":67032.71,"high":68382.9,"low":65065.47,"close":66208},{"date":"2026-02-13","open":66207.99,"high":69434.2,"low":65799.71,"close":68812},{"date":"2026-02-14","open":68812,"high":70531.53,"low":68697.63,"close":69786.96},{"date":"2026-02-15","open":69786.96,"high":70941.65,"low":68020,"close":68792},{"date":"2026-02-16","open":68792,"high":70089.99,"low":67251.81,"close":68858.13},{"date":"2026-02-17","open":68859.55,"high":69199.51,"low":66569.58,"close":67466.7},{"date":"2026-02-18","open":67466.7,"high":68438.84,"low":65812.57,"close":66419.79},{"date":"2026-02-19","open":66419.78,"high":67288.22,"low":65604.63,"close":66972.5},{"date":"2026-02-20","open":66972.49,"high":68294.86,"low":66427.23,"close":67984.42},{"date":"2026-02-21","open":67984.42,"high":68683.27,"low":67516.93,"close":67955.78},{"date":"2026-02-22","open":67955.78,"high":68241.4,"low":67132.81,"close":67617.98},{"date":"2026-02-23","open":67616.01,"high":67656.42,"low":63855,"close":64625.78},{"date":"2026-02-24","open":64625.78,"high":64988.32,"low":62534.61,"close":64068.33},{"date":"2026-02-25","open":64068.33,"high":70020,"low":63912.25,"close":67992.68},{"date":"2026-02-26","open":67992.68,"high":68866.86,"low":66500.92,"close":67490.51},{"date":"2026-02-27","open":67490.5,"high":68223.07,"low":64942.87,"close":65859.94},{"date":"2026-02-28","open":65859.93,"high":67761.55,"low":63019.6,"close":66967.85},{"date":"2026-03-01","open":66971.54,"high":68200,"low":65008.38,"close":65769},{"date":"2026-03-02","open":65771.56,"high":70128.74,"low":65250.12,"close":68832.01},{"date":"2026-03-03","open":68832,"high":69255.36,"low":66138.2,"close":68335.99},{"date":"2026-03-04","open":68335.99,"high":74100,"low":67391.17,"close":72683.26},{"date":"2026-03-05","open":72683.26,"high":73588.24,"low":70639.01,"close":70887.6},{"date":"2026-03-06","open":70887.61,"high":71428.4,"low":67725.14,"close":68108.24},{"date":"2026-03-07","open":68108.23,"high":68544.79,"low":66921.33,"close":67259.62},{"date":"2026-03-08","open":67259.62,"high":68201.16,"low":65618.51,"close":65970.56},{"date":"2026-03-09","open":65970.56,"high":69543,"low":65820.93,"close":68432.17},{"date":"2026-03-10","open":68432.16,"high":71800,"low":68383.5,"close":69960.83},{"date":"2026-03-11","open":69960.83,"high":71358.48,"low":68980.74,"close":70208},{"date":"2026-03-12","open":70208.03,"high":70819.84,"low":69180.01,"close":70531.56},{"date":"2026-03-13","open":70530.02,"high":73968,"low":70398.01,"close":70944.33},{"date":"2026-03-14","open":70944.32,"high":71316,"low":70236.02,"close":71232.02},{"date":"2026-03-15","open":71232.01,"high":73220.8,"low":70868.41,"close":72830.01},{"date":"2026-03-16","open":72830.01,"high":74913.69,"low":72276.24,"close":74886.47},{"date":"2026-03-17","open":74886.46,"high":76022.6,"low":73400.01,"close":73934.11},{"date":"2026-03-18","open":73934.11,"high":74700,"low":70474.83,"close":71245.02},{"date":"2026-03-19","open":71245.01,"high":71628,"low":68772.78,"close":69918.3},{"date":"2026-03-20","open":69917.19,"high":71384.62,"low":69360,"close":70497.01},{"date":"2026-03-21","open":70497.01,"high":71075.92,"low":68562.13,"close":68912.02},{"date":"2026-03-22","open":68912.02,"high":69577,"low":67332.05,"close":67844.94},{"date":"2026-03-23","open":67844.94,"high":71811,"low":67425,"close":70874.23},{"date":"2026-03-24","open":70874.22,"high":71389,"low":68889,"close":70533.49},{"date":"2026-03-25","open":70533.48,"high":72030.29,"low":70357.1,"close":71301.53},{"date":"2026-03-26","open":71301.52,"high":71414.33,"low":68102.36,"close":68769.02},{"date":"2026-03-27","open":68769.02,"high":69128.75,"low":65498.75,"close":66353.34},{"date":"2026-03-28","open":66353.33,"high":67249.65,"low":65876.61,"close":66320.15},{"date":"2026-03-29","open":66320.16,"high":67076.07,"low":64938.66,"close":65956.94},{"date":"2026-03-30","open":65957.95,"high":68129.33,"low":65736.63,"close":66737.18},{"date":"2026-03-31","open":66737.08,"high":68518.1,"low":65924.82,"close":68221.85},{"date":"2026-04-01","open":68221.84,"high":69285.99,"low":67525.59,"close":68112.35},{"date":"2026-04-02","open":68112.34,"high":68652,"low":65696.96,"close":66894.48},{"date":"2026-04-03","open":66899.11,"high":67375.7,"low":66275.01,"close":66959.99},{"date":"2026-04-04","open":66959.98,"high":67535.2,"low":66770.64,"close":67291.73},{"date":"2026-04-05","open":67291.72,"high":69117.6,"low":66600,"close":69005},{"date":"2026-04-06","open":69005,"high":70378.48,"low":68332,"close":68853.61},{"date":"2026-04-07","open":68853.6,"high":72753.97,"low":67710.01,"close":71910.2},{"date":"2026-04-08","open":71910.21,"high":72861.38,"low":70684.65,"close":71085.99},{"date":"2026-04-09","open":71083.99,"high":73147.81,"low":70468.74,"close":71798.01},{"date":"2026-04-10","open":71798.01,"high":73477.87,"low":71431.55,"close":72997.88},{"date":"2026-04-11","open":72997.88,"high":73822.95,"low":72564.35,"close":73086},{"date":"2026-04-12","open":73085.99,"high":73172.14,"low":70512.7,"close":70755.35},{"date":"2026-04-13","open":70755.35,"high":74936.9,"low":70576.27,"close":74446},{"date":"2026-04-14","open":74448,"high":76127.18,"low":73854.5,"close":74179.04},{"date":"2026-04-15","open":74176.09,"high":75458.81,"low":73545,"close":74836.31},{"date":"2026-04-16","open":74839.97,"high":75539.91,"low":73298.01,"close":75163.09},{"date":"2026-04-17","open":75163.09,"high":78390,"low":74558.21,"close":77098.01},{"date":"2026-04-18","open":77098.01,"high":77450.15,"low":75473.81,"close":75736.82},{"date":"2026-04-19","open":75736,"high":76278.36,"low":73777.86,"close":73823.14},{"date":"2026-04-20","open":73823.27,"high":76600,"low":73741.53,"close":75864.86},{"date":"2026-04-21","open":75864.86,"high":76926.37,"low":74817.27,"close":76348.58},{"date":"2026-04-22","open":76355.73,"high":79523,"low":76145,"close":78208.52},{"date":"2026-04-23","open":78208.52,"high":78722.96,"low":76979.99,"close":78281.32},{"date":"2026-04-24","open":78281.32,"high":78607.38,"low":77289,"close":77461.8},{"date":"2026-04-25","open":77461.79,"high":77911.09,"low":77179.2,"close":77650.72},{"date":"2026-04-26","open":77650.72,"high":78943,"low":77346.44,"close":78673.83},{"date":"2026-04-27","open":78673.84,"high":79496,"low":76447.51,"close":77364.42},{"date":"2026-04-28","open":77364.48,"high":77478.99,"low":75646.84,"close":76317.99},{"date":"2026-04-29","open":76317.99,"high":77906.84,"low":74914,"close":75752.88},{"date":"2026-04-30","open":75752.87,"high":76655.95,"low":75290.1,"close":76305.78},{"date":"2026-05-01","open":76305.78,"high":78961.14,"low":76275.01,"close":78234.05},{"date":"2026-05-02","open":78234.05,"high":79155,"low":78034.28,"close":78682.31},{"date":"2026-05-03","open":78682.31,"high":79428.6,"low":78073.01,"close":78558.89},{"date":"2026-05-04","open":78558.88,"high":80750,"low":78205,"close":79852.37},{"date":"2026-05-05","open":79852.37,"high":81799.6,"low":79789.5,"close":80907.72},{"date":"2026-05-06","open":80907.72,"high":82814.23,"low":80699.66,"close":81438.1},{"date":"2026-05-07","open":81438.11,"high":81709.17,"low":79456,"close":80005.38},{"date":"2026-05-08","open":80005.38,"high":80487.39,"low":79520.44,"close":80188.82},{"date":"2026-05-09","open":80188.82,"high":81065.32,"low":80115.33,"close":80655.96},{"date":"2026-05-10","open":80655.97,"high":82450,"low":80273.86,"close":82199.99},{"date":"2026-05-11","open":82199.99,"high":82379,"low":80417.72,"close":81727.06},{"date":"2026-05-12","open":81727.09,"high":81778,"low":79802.51,"close":80484.72},{"date":"2026-05-13","open":80484.72,"high":81293.93,"low":78699.83,"close":79288.26},{"date":"2026-05-14","open":79288.26,"high":82066.22,"low":78885.42,"close":81079.39},{"date":"2026-05-15","open":81078.04,"high":81650,"low":78591.99,"close":79058.51},{"date":"2026-05-16","open":79058.5,"high":79182.02,"low":77608.95,"close":78105.45},{"date":"2026-05-17","open":78105.46,"high":78570,"low":76673.54,"close":77407.59},{"date":"2026-05-18","open":77406.57,"high":77764.28,"low":75992,"close":76943.98},{"date":"2026-05-19","open":76943.96,"high":77350.08,"low":76061.12,"close":76767.48},{"date":"2026-05-20","open":76767.48,"high":77782.61,"low":76433.52,"close":77475.99},{"date":"2026-05-21","open":77475.98,"high":78123.68,"low":76619.02,"close":77547.62},{"date":"2026-05-22","open":77547.25,"high":77833.02,"low":75266.73,"close":75443.91},{"date":"2026-05-23","open":75446.99,"high":77305,"low":74197.11,"close":76650},{"date":"2026-05-24","open":76648.65,"high":77412.32,"low":76000,"close":76975.99},{"date":"2026-05-25","open":76975.99,"high":77834.55,"low":76807.04,"close":77249.07},{"date":"2026-05-26","open":77249.07,"high":78015.46,"low":75555,"close":75826.1},{"date":"2026-05-27","open":75826.1,"high":76033.66,"low":74113.95,"close":74315.98},{"date":"2026-05-28","open":74316.71,"high":74462.4,"low":72445.11,"close":73512.56},{"date":"2026-05-29","open":73512.55,"high":74224.84,"low":72364.13,"close":73366.77},{"date":"2026-05-30","open":73366.77,"high":74029.01,"low":73107.24,"close":73770.69},{"date":"2026-05-31","open":73770.69,"high":74156.59,"low":73288,"close":73575.17},{"date":"2026-06-01","open":73575.18,"high":73978.52,"low":70555,"close":71314.42},{"date":"2026-06-02","open":71321.03125,"high":71334.95313,"low":66127.26563,"close":66703.65625},{"date":"2026-06-03","open":66658.45,"high":67416.5,"low":63985.01,"close":64040},{"date":"2026-06-04","open":64039.99,"high":64695,"low":61309.25,"close":63806.02},{"date":"2026-06-05","open":63806.02,"high":63906.02,"low":59073.01,"close":61032},{"date":"2026-06-06","open":61031.98,"high":61499.41,"low":59448.45,"close":60850.48},{"date":"2026-06-07","open":60850.48,"high":64234.45,"low":60706.4,"close":63302.73},{"date":"2026-06-08","open":63302.03,"high":64200.02,"low":62365.43,"close":63062.98},{"date":"2026-06-09","open":63062.97,"high":63490.49,"low":60713.5,"close":61685.8},{"date":"2026-06-10","open":61685.81,"high":62809.04,"low":60708.92,"close":61449.46},{"date":"2026-06-11","open":61449.47,"high":63866.82,"low":61449.47,"close":63563.42},{"date":"2026-06-12","open":63563.44,"high":64347.32,"low":62739.81,"close":63432.39},{"date":"2026-06-13","open":63583.07,"high":64310,"low":63545.08,"close":64020.13},{"date":"2026-06-14","open":64424.98,"high":65764.16,"low":63640,"close":65706.62},{"date":"2026-06-15","open":65704.23,"high":67264,"low":65302.08,"close":66276.8},{"date":"2026-06-16","open":66276.79,"high":66944,"low":65300.03,"close":65616.64},{"date":"2026-06-17","open":65616.64,"high":66384.01,"low":63851.02,"close":64446.04},{"date":"2026-06-18","open":64446.05,"high":64752.51,"low":62159.76,"close":62879.01},{"date":"2026-06-19","open":62879.01,"high":63595.93,"low":62246.24,"close":63475.2},{"date":"2026-06-20","open":63475.08,"high":64312.73,"low":63131.38,"close":64222.99},{"date":"2026-06-21","open":64223,"high":64508.4,"low":63171.19,"close":63235.63},{"date":"2026-06-22","open":63235.63,"high":65553.39,"low":63235.61,"close":63950.61},{"date":"2026-06-23","open":63950.61,"high":64211.95,"low":61862.27,"close":62644.86},{"date":"2026-06-24","open":62644.86,"high":63156.34,"low":59010.74,"close":60983.13},{"date":"2026-06-25","open":60983.14,"high":61868.39,"low":58000,"close":59703.65},{"date":"2026-06-26","open":59703.66,"high":60660,"low":58243.36,"close":60002.53},{"date":"2026-06-27","open":60002.97,"high":60838.92,"low":59765.1,"close":59934.84},{"date":"2026-06-28","open":59934.84,"high":60455,"low":58810.11,"close":59474.01},{"date":"2026-06-29","open":59473.99,"high":60702.63,"low":58800,"close":60162.73},{"date":"2026-06-30","open":60162.73,"high":60191.99,"low":58056,"close":58523.93},{"date":"2026-07-01","open":58523.93,"high":61287.33,"low":57717.55,"close":59961.45},{"date":"2026-07-02","open":59961.46,"high":62147.89,"low":59520.02,"close":61484.02},{"date":"2026-07-03","open":61484.02,"high":62899.99,"low":61162.79,"close":62520.22},{"date":"2026-07-04","open":62520.22,"high":63410,"low":62274.16,"close":63086.45},{"date":"2026-07-05","open":63086.46,"high":63940.79,"low":62384.08,"close":63580.44},{"date":"2026-07-06","open":63580.45,"high":64658.85,"low":61250,"close":64001.84},{"date":"2026-07-07","open":64001.85,"high":64272.92,"low":62583,"close":63323.27},{"date":"2026-07-08","open":63322.07,"high":63720.88,"low":61453.09,"close":62237.7},{"date":"2026-07-09","open":62237.7,"high":63448.46,"low":61636.05,"close":63175.25},{"date":"2026-07-10","open":63175.25,"high":64669.42,"low":62865.01,"close":64128.49},{"date":"2026-07-11","open":64128.49,"high":64458.7,"low":63769.84,"close":63773.04},{"date":"2026-07-12","open":63773.05,"high":64250.56,"low":63588.2,"close":63740.32},{"date":"2026-07-13","open":63740.32,"high":64388.01,"low":61750.9,"close":62264.94},{"date":"2026-07-14","open":62264.94,"high":65055.04,"low":62190.4,"close":64988.64},{"date":"2026-07-15","open":64988.65,"high":65559.5,"low":64431.11,"close":64716.63},{"date":"2026-07-16","open":64712.04,"high":64946.07,"low":63690.78,"close":63770.6},{"date":"2026-07-17","open":63770.6,"high":64353.56,"low":62452.52,"close":63894},{"date":"2026-07-18","open":63893.99,"high":64827.93,"low":63842.35,"close":64796.36},{"date":"2026-07-19","open":64796.36,"high":64918.7,"low":64238.08,"close":64681.78},{"date":"2026-07-20","open":64681.79,"high":65756.09,"low":63702.01,"close":65213.05},{"date":"2026-07-21","open":65213.05,"high":66923.95,"low":65106.79,"close":66516.18},{"date":"2026-07-22","open":66516.17,"high":66698.55,"low":65484,"close":66086.61},{"date":"2026-07-23","open":66086.6,"high":66287.74,"low":64564.09,"close":65051.23},{"date":"2026-07-24","open":65051.24,"high":65762.78,"low":63641,"close":64083.32},{"date":"2026-07-25","open":64083.31,"high":64387.43,"low":63732,"close":64295.61},{"date":"2026-07-26","open":64295.61,"high":65511.36,"low":64229.6,"close":65341.07},{"date":"2026-07-27","open":65341.07,"high":65705.08,"low":63545,"close":63694.43},{"date":"2026-07-28","open":63693.44,"high":64041.02,"low":62645.39,"close":63847.12},{"date":"2026-07-29","open":63847.12,"high":64665.3,"low":63194.45,"close":63896.14},{"date":"2026-07-30","open":63896.14,"high":65118.08,"low":63502.91,"close":64721.9},{"date":"2026-07-31","open":64721.9,"high":65360,"low":62358.96,"close":62825.9},{"date":"2026-08-01","open":62826.69,"high":63093,"low":62209.81,"close":62764.2},{"date":"2026-08-02","open":62764.2,"high":63730.49,"low":62743.87,"close":63499.49},{"date":"2026-08-03","open":63499.49,"high":64032.43,"low":62210.14,"close":63466.51},{"date":"2026-08-04","open":63466.51,"high":64497.24,"low":63250,"close":64050.51},{"date":"2026-08-05","open":64050.51,"high":64988.78,"low":63814.8,"close":64603.03},{"date":"2026-08-06","open":64603.02,"high":64944.16,"low":64087.41,"close":64267.3},{"date":"2026-08-07","open":64267.3,"high":65348.97,"low":64099.35,"close":64891.61},{"date":"2026-08-08","open":64891.6,"high":65150.16,"low":64789.89,"close":64908.72},{"date":"2026-08-09","open":64908.71,"high":65426,"low":64675.22,"close":64848.69},{"date":"2026-08-10","open":64848.68,"high":65341.83,"low":63733.03,"close":63911.88},{"date":"2026-08-11","open":63911.88,"high":64439.38,"low":63158,"close":63531.75},{"date":"2026-08-12","open":63531.75,"high":64416.3,"low":63235.88,"close":63411.72},{"date":"2026-08-13","open":63411.71,"high":63949.9,"low":62772.84,"close":63425.35},{"date":"2026-08-14","open":63425.35,"high":63561.45,"low":62468.21,"close":62975.19},{"date":"2026-08-15","open":62975.18,"high":63123.68,"low":62830.01,"close":63018.75},{"date":"2026-08-16","open":63018.75,"high":63318.09,"low":62631.18,"close":62836.66},{"date":"2026-08-17","open":62836.67,"high":64588,"low":62679.42,"close":64484.18},{"date":"2026-08-18","open":64477.26,"high":65020,"low":63979.36,"close":64681.33},{"date":"2026-08-19","open":64681.33,"high":70022.44,"low":64112.04,"close":69300.01},{"date":"2026-08-20","open":69300.01,"high":73391.43,"low":68853.22,"close":73011.87},{"date":"2026-08-21","open":73010.86,"high":79500,"low":73004.7,"close":78325.54},{"date":"2026-08-22","open":78325.54,"high":78828.37,"low":76471.7,"close":77054.44},{"date":"2026-08-23","open":77054.44,"high":78055.25,"low":75538.12,"close":77729.36},{"date":"2026-08-24","open":77729.36,"high":79999.99,"low":76652,"close":78981.59},{"date":"2026-08-25","open":78981.59,"high":81265.3,"low":77832,"close":78526.8},{"date":"2026-08-26","open":78528.414,"high":79225.88,"low":77641.164,"close":78686.64063}]}