{"dates":"2020-10-12","low":45296.19141,"high":47338.91016,"open":45856.10938,"close":47295.26953}
{"dates":"2020-10-05","low":43533.62891,"high":45985.23828,"open":43654.37109,"close":45856.10938}
{"dates":"2020-09-28","low":41213.28125,"high":43771.23047,"open":42042.44922,"close":43654.37109}
{"dates":"2020-09-21","low":39850.32812,"high":42150.98828,"open":41484.05859,"close":42042.44922}
{"dates":"2020-09-14","low":39501.21875,"high":45988.82031,"open":45839.98828,"close":41484.05859}
{"dates":"2020-09-07","low":44350.16016,"high":47445.30859,"open":45075.05859,"close":45839.98828}
{"dates":"2020-08-31","low":43747.64062,"high":47323.57031,"open":46396.57812,"close":45075.05859}
{"dates":"2020-08-24","low":44195.10938,"high":47560.35156,"open":47411.28125,"close":46396.57812}
{"dates":"2020-08-17","low":46166.73828,"high":48734.67188,"open":48547.91016,"close":47411.28125}
{"dates":"2020-08-10","low":48252.82812,"high":52894.73047,"open":52325.82812,"close":48547.91016}
{"dates":"2020-08-03","low":48690.92188,"high":56114.03906,"open":49253.62109,"close":52325.82812}
{"dates":"2020-07-27","low":47103.98828,"high":50028.64844,"open":48605.05859,"close":49253.62109}
{"dates":"2020-07-20","low":45239.83984,"high":50091.35156,"open":45475.23828,"close":48605.05859}
{"dates":"2020-07-13","low":42747.55078,"high":45711.94141,"open":42747.55078,"close":45475.23828}
{"dates":"2020-07-06","low":39758.19922,"high":43571.75,"open":39758.19922,"close":42747.55078}
{"dates":"2020-06-29","low":38409.76953,"high":41450.78125,"open":40589.89062,"close":39758.19922}
{"dates":"2020-06-22","low":39293.46875,"high":42147.21875,"open":40951.44922,"close":40589.89062}
{"dates":"2020-06-15","low":37896.08984,"high":44673.92188,"open":43434.69922,"close":40951.44922}
{"dates":"2020-06-08","low":42381.55859,"high":48988.82031,"open":45128.75,"close":43417.14844}
{"dates":"2020-06-01","low":37824.73047,"high":45435.57812,"open":37824.73047,"close":45128.75}
{"dates":"2020-05-25","low":37532.10156,"high":42026.67969,"open":40962.73828,"close":37824.73047}
{"dates":"2020-05-18","low":38949.23828,"high":41897.12891,"open":39388.32812,"close":40962.73828}
{"dates":"2020-05-11","low":35358.23828,"high":40729.12109,"open":36196.46094,"close":39388.32812}
{"dates":"2020-05-04","low":31215.73047,"high":37178.57031,"open":32742.83984,"close":36183.89844}
{"dates":"2020-04-27","low":28973.66992,"high":33977.19922,"open":29258.09961,"close":32742.83984}
{"dates":"2020-04-20","low":28406.00977,"high":30951.78906,"open":29883.26953,"close":29258.09961}
{"dates":"2020-04-13","low":27318.15039,"high":32110.58008,"open":28017.58984,"close":29883.26953}
{"dates":"2020-04-06","low":26335.15039,"high":28071.94922,"open":26505.41016,"close":28017.58984}
{"dates":"2020-03-30","low":23590.5293,"high":26566.15039,"open":24058.59961,"close":26505.41016}
{"dates":"2020-03-23","low":23890.34961,"high":27769.17969,"open":23890.34961,"close":24058.59961}
{"dates":"2020-03-16","low":21738.61914,"high":28447.9707,"open":28447.9707,"close":23890.34961}
{"dates":"2020-03-09","low":27779.58008,"high":35222.42969,"open":35222.42969,"close":28447.9707}
{"dates":"2020-03-02","low":34963.64844,"high":37513.89844,"open":34973.17969,"close":35222.42969}
{"dates":"2020-02-24","low":34051.73047,"high":38602.48047,"open":38602.48047,"close":34973.17969}
{"dates":"2020-02-17","low":37976.85156,"high":39418.07031,"open":38647.67969,"close":38602.48047}
{"dates":"2020-02-10","low":37967.96875,"high":41568.01953,"open":41213.89062,"close":38647.67969}
{"dates":"2020-02-03","low":40105.03906,"high":42694.71875,"open":40105.03906,"close":41213.89062}
{"dates":"2020-01-27","low":38761.21094,"high":41628.76172,"open":39917.82031,"close":40105.03906}
{"dates":"2020-01-20","low":39665.14062,"high":43191.05859,"open":42339.82031,"close":39917.82031}
{"dates":"2020-01-13","low":40789.39844,"high":43069.64844,"open":42740.37891,"close":42339.82031}
{"dates":"2020-01-06","low":40206.92188,"high":42874.19922,"open":40499.14844,"close":42740.37891}
{"dates":"2019-12-30","low":39992.35156,"high":42136.51953,"open":41681.92969,"close":40499.14844}
{"dates":"2019-12-23","low":38629.28125,"high":43368.92188,"open":38632.41016,"close":41681.92969}
{"dates":"2019-12-16","low":36369.46094,"high":39065.64062,"open":36769.58984,"close":38632.41016}
{"dates":"2019-12-09","low":34173.94922,"high":37350.23047,"open":36561.94922,"close":36769.58984}
{"dates":"2019-12-02","low":32587.88086,"high":36736.19922,"open":34500.21094,"close":36561.94922}
{"dates":"2019-11-25","low":31970.89062,"high":34560.96875,"open":33588.82812,"close":34500.21094}
{"dates":"2019-11-18","low":30643.31055,"high":34098.37891,"open":31851.60938,"close":33588.82812}
{"dates":"2019-11-11","low":30434.39062,"high":34624.62109,"open":34131.05078,"close":31851.60938}
{"dates":"2019-11-04","low":34024.48828,"high":37646.73828,"open":35743.03906,"close":34131.05078}
{"dates":"2019-10-28","low":32172.96094,"high":36775,"open":34522.25,"close":35743.03906}
{"dates":"2019-10-21","low":31760.66992,"high":35526.92969,"open":31968.4707,"close":34522.25}
{"dates":"2019-10-14","low":30614.96094,"high":32526.41016,"open":31798.10938,"close":31968.4707}
{"dates":"2019-10-07","low":29903.01953,"high":32288.46094,"open":31921.82031,"close":31798.10938}
{"dates":"2019-09-30","low":28297.41992,"high":31850.25977,"open":28877.50977,"close":31816.5}
{"dates":"2019-09-23","low":27219.99023,"high":30060.46094,"open":30060.46094,"close":28877.50977}
{"dates":"2019-09-16","low":29525.16992,"high":31558.15039,"open":30136.38086,"close":30060.46094}
{"dates":"2019-09-09","low":26824.41992,"high":30362.26953,"open":27923.05078,"close":30136.2793}
{"dates":"2019-09-02","low":22484.40039,"high":28044.33008,"open":24608.56055,"close":27659.66016}
{"dates":"2019-08-26","low":23861.86914,"high":26773.31055,"open":26585.9707,"close":24608.56055}
{"dates":"2019-08-19","low":26513.35938,"high":30406.65039,"open":30406.65039,"close":26585.9707}
{"dates":"2019-08-12","low":27450.33984,"high":44355.19922,"open":44355.19922,"close":30406.65039}
{"dates":"2019-08-05","low":40470.87109,"high":44470.76172,"open":41359.14844,"close":44355.08984}
{"dates":"2019-07-29","low":40572.67969,"high":43069.98047,"open":41983.73828,"close":41359.14844}
{"dates":"2019-07-22","low":38548.23047,"high":42105.66016,"open":40161.60156,"close":41983.73828}
{"dates":"2019-07-15","low":39944.33984,"high":42881.71875,"open":42753.19922,"close":40161.60156}
{"dates":"2019-07-08","low":41751.60938,"high":43292.62109,"open":41797.53906,"close":42753.10156}
{"dates":"2019-07-01","low":41176.05859,"high":42144.08984,"open":41796.35938,"close":41755.69141}
{"dates":"2019-06-24","low":39579.21875,"high":41835.48047,"open":40294.82031,"close":41796.35938}
{"dates":"2019-06-17","low":39818.42188,"high":41478.14844,"open":40487.60938,"close":40294.82031}
{"dates":"2019-06-10","low":35632.82031,"high":40993.44922,"open":35662.87109,"close":40487.60938}
{"dates":"2019-06-03","low":33278.73047,"high":36177.39844,"open":33949.53125,"close":35662.87109}
{"dates":"2019-05-27","low":33494.35156,"high":35815.35156,"open":35084.92188,"close":33949.53125}
{"dates":"2019-05-20","low":32828.53906,"high":35130.78906,"open":33315.69922,"close":35084.92188}
{"dates":"2019-05-13","low":32234.16992,"high":34129.30859,"open":33406.10938,"close":33315.69922}
{"dates":"2019-05-06","low":31960.14062,"high":34671.16016,"open":32412.26953,"close":33393.80859}
{"dates":"2019-04-29","low":28821.06055,"high":32446.92969,"open":30001.09961,"close":32412.26953}
{"dates":"2019-04-22","low":28309.75,"high":32036.7793,"open":32036.7793,"close":30001.09961}
{"dates":"2019-04-15","low":31226.41992,"high":32426.25977,"open":31373.64062,"close":32036.7793}
{"dates":"2019-04-08","low":31141.4707,"high":33190.69141,"open":32666.88086,"close":31357.0293}
{"dates":"2019-04-01","low":31722.73047,"high":33876.12891,"open":33466.03125,"close":32666.88086}
{"dates":"2019-03-25","low":31709.55078,"high":33861.12891,"open":32827.98047,"close":33466.03125}
{"dates":"2019-03-18","low":32740.5293,"high":35647.67188,"open":33933.07812,"close":32827.98047}
{"dates":"2019-03-11","low":33020.07031,"high":34411.60156,"open":33020.07031,"close":33933.07812}
{"dates":"2019-03-04","low":32092.19922,"high":33838.46875,"open":33834.85938,"close":33020.07031}
{"dates":"2019-02-25","low":33686.12891,"high":37165.23828,"open":36646.78906,"close":33834.85938}
{"dates":"2019-02-18","low":35837.28125,"high":37648.71094,"open":37469.96875,"close":36646.78906}
{"dates":"2019-02-11","low":36664.23828,"high":37874.94141,"open":36664.23828,"close":37469.96875}
{"dates":"2019-02-04","low":35694.07031,"high":37562.07812,"open":36599.87891,"close":36664.23828}
{"dates":"2019-01-28","low":34132.83984,"high":36789.44141,"open":34810.51172,"close":36599.87891}
{"dates":"2019-01-21","low":33896.25,"high":35527.10156,"open":35100.44922,"close":34810.51172}
{"dates":"2019-01-14","low":33461.57031,"high":35229.76172,"open":33884.60156,"close":35100.44922}
{"dates":"2019-01-07","low":32299.84961,"high":34325.14844,"open":32303.05078,"close":33884.60156}
{"dates":"2018-12-31","low":29994.40039,"high":32431.76953,"open":30292.58008,"close":32303.05078}
{"dates":"2018-12-24","low":27380.26953,"high":30369.2207,"open":28456.91992,"close":30292.55078}
{"dates":"2018-12-17","low":28080.64062,"high":31118.66992,"open":31109.44922,"close":28456.91992}
{"dates":"2018-12-10","low":30711.5293,"high":31590.84961,"open":31550.40039,"close":31109.44922}
{"dates":"2018-12-03","low":31075.42969,"high":32617.33984,"open":31482.58008,"close":31550.40039}
{"dates":"2018-11-26","low":30505.2793,"high":31739.60938,"open":30723.48047,"close":31482.58008}
{"dates":"2018-11-19","low":29650.33984,"high":31145.59961,"open":31109.25,"close":30723.48047}
{"dates":"2018-11-12","low":28526.32031,"high":31278.15039,"open":29912.49023,"close":31109.25}
{"dates":"2018-11-05","low":29746.05078,"high":31826.63086,"open":31419.25977,"close":29912.49023}
{"dates":"2018-10-29","low":28647.32031,"high":31831.00977,"open":29369.86914,"close":31419.25977}
{"dates":"2018-10-22","low":27877.5293,"high":29846.94922,"open":28673.2793,"close":29369.86914}
{"dates":"2018-10-15","low":28237.88086,"high":30100.66016,"open":29598.17969,"close":28673.2793}
{"dates":"2018-10-08","low":27581.31055,"high":30858.46094,"open":30168.7207,"close":29598.17969}
{"dates":"2018-10-01","low":30129.17969,"high":33944.64844,"open":33461.83984,"close":30168.7207}
{"dates":"2018-09-24","low":32301.74023,"high":35121.14844,"open":34327.12109,"close":33461.76953}
{"dates":"2018-09-17","low":30098.49023,"high":35114.64844,"open":30177.42969,"close":34327.12109}
{"dates":"2018-09-10","low":28525.2793,"high":30670.24023,"open":29811.2207,"close":30177.42969}
{"dates":"2018-09-03","low":27523.57031,"high":30439.73047,"open":29293.51953,"close":29811.2207}
{"dates":"2018-08-27","low":24618.08984,"high":29396.38086,"open":25167.96094,"close":29293.51953}
{"dates":"2018-08-20","low":24951.33984,"high":27097.16016,"open":26238.82031,"close":25167.96094}
{"dates":"2018-08-13","low":25795.32031,"high":27356.25977,"open":26856.15039,"close":26238.82031}
{"dates":"2018-08-06","low":25923.61914,"high":29330.63086,"open":29215.98047,"close":26856.15039}
{"dates":"2018-07-30","low":28833.50977,"high":29578.25,"open":29259.01953,"close":29215.98047}
{"dates":"2018-07-23","low":27422.9707,"high":29842.46094,"open":27625.33984,"close":29259.01953}
{"dates":"2018-07-16","low":26095.33008,"high":27660.2207,"open":26514.16016,"close":27625.33984}
{"dates":"2018-07-09","low":26227.08008,"high":28502.13086,"open":27611.03906,"close":26514.16016}
{"dates":"2018-07-02","low":24747.24023,"high":28177.46094,"open":25207.31055,"close":27611.03906}
{"dates":"2018-06-25","low":25598.33008,"high":30211.74023,"open":30210.60938,"close":26037.00977}
{"dates":"2018-06-18","low":27632.2793,"high":31681.74023,"open":30147.65039,"close":30210.60938}
{"dates":"2018-06-11","low":29739.83008,"high":31949.59961,"open":31444.08008,"close":30147.65039}
{"dates":"2018-06-04","low":28436.75,"high":31499.15039,"open":28436.75,"close":31444.08008}
{"dates":"2018-05-28","low":27969.19922,"high":29664.90039,"open":29664.90039,"close":28436.75}
{"dates":"2018-05-21","low":29488.03906,"high":32056.19922,"open":31883.10938,"close":29664.90039}
{"dates":"2018-05-14","low":29595.11914,"high":32180.33008,"open":29852.06055,"close":31869.82031}
{"dates":"2018-05-07","low":26030.35938,"high":30259.90039,"open":28553.26953,"close":29852.06055}
{"dates":"2018-04-30","low":27790.88086,"high":30246.67969,"open":30006.34961,"close":28553.26953}
{"dates":"2018-04-23","low":29321.40039,"high":31242.63086,"open":31161.69922,"close":30006.34961}
{"dates":"2018-04-16","low":30948.14062,"high":31772.58984,"open":31593.10938,"close":31161.69922}
{"dates":"2018-04-09","low":31500.2207,"high":32340.73047,"open":31738.76953,"close":31593.10938}
{"dates":"2018-04-02","low":30930.66992,"high":31958.59961,"open":31115.01953,"close":31738.76953}
{"dates":"2018-03-26","low":30982.31055,"high":31979.66992,"open":31461.25977,"close":31114.92969}
{"dates":"2018-03-19","low":31396.98047,"high":32560.5293,"open":32555.08008,"close":31461.25977}
{"dates":"2018-03-12","low":32484.11914,"high":33508.48047,"open":33182.60156,"close":32555.08008}
{"dates":"2018-03-05","low":31879.57031,"high":33498.57031,"open":31900.69922,"close":33182.60156}
{"dates":"2018-02-26","low":31204.89062,"high":33251.87891,"open":32742.39062,"close":31900.69922}
{"dates":"2018-02-19","low":32631.66992,"high":33410.03125,"open":32677.25,"close":32742.39062}
{"dates":"2018-02-12","low":29460.74023,"high":32739.33984,"open":31021.58984,"close":32677.25}
{"dates":"2018-02-05","low":29460.74023,"high":32614.76953,"open":32614.76953,"close":30143.43945}
{"dates":"2018-01-29","low":32562.58984,"high":35461.51953,"open":35126.21875,"close":32614.76953}
{"dates":"2018-01-22","low":33432.48047,"high":35334.83984,"open":33591.69922,"close":35126.21875}
{"dates":"2018-01-15","low":32697.53906,"high":34147.83984,"open":32719.69922,"close":33591.69922}
{"dates":"2018-01-08","low":31219.56055,"high":32765.65039,"open":32190.30078,"close":32719.69922}
{"dates":"2018-01-01","low":30065.60938,"high":32242.03906,"open":30065.60938,"close":32190.30078}
{"dates":"2017-12-25","low":28931.53906,"high":30277.5293,"open":28931.53906,"close":30065.60938}
{"dates":"2017-12-18","low":27021.93945,"high":29020.08984,"open":27021.93945,"close":28931.53906}
{"dates":"2017-12-11","low":26841.5,"high":27586.38086,"open":26841.5,"close":27021.93945}
{"dates":"2017-12-04","low":26171.66016,"high":27130.31055,"open":26941.63086,"close":26841.5}
{"dates":"2017-11-27","low":26720.48047,"high":27657.33008,"open":27464.7793,"close":26941.63086}
{"dates":"2017-11-20","low":27083.66992,"high":27615.53906,"open":27128.5,"close":27464.7793}
{"dates":"2017-11-13","low":25194.26953,"high":27638.38086,"open":27080.55078,"close":27128.5}
{"dates":"2017-11-06","low":27047.15039,"high":28545.16992,"open":27978.33008,"close":27080.55078}
{"dates":"2017-10-30","low":27293.16992,"high":28357.4707,"open":27479.39062,"close":27978.33008}
{"dates":"2017-10-23","low":26978.98047,"high":28100.67969,"open":26978.98047,"close":27479.39062}
{"dates":"2017-10-16","low":26103.13086,"high":27186.14062,"open":27140.80078,"close":26978.98047}
{"dates":"2017-10-09","low":26702.32031,"high":27368.59961,"open":26858.89062,"close":27140.80078}
{"dates":"2017-10-02","low":26069.57031,"high":27036.08008,"open":26078.32031,"close":26797.78906}
{"dates":"2017-09-25","low":24860.41992,"high":26175.24023,"open":24994.48047,"close":26078.28906}
{"dates":"2017-09-18","low":23609.10938,"high":25034.66992,"open":23715.53906,"close":24994.48047}
{"dates":"2017-09-11","low":23502.58984,"high":24235.41016,"open":24018.13086,"close":23715.53906}
{"dates":"2017-09-04","low":23527.86914,"high":24266.11914,"open":23657.64062,"close":24018.13086}
{"dates":"2017-08-28","low":23279.57031,"high":23721.08984,"open":23500.94922,"close":23657.64062}
{"dates":"2017-08-21","low":22863.39062,"high":23573.64062,"open":22967.34961,"close":23500.94922}
{"dates":"2017-08-14","low":21632.98047,"high":23153.64062,"open":21632.98047,"close":22967.34961}
{"dates":"2017-08-07","low":20845.2207,"high":21802.4707,"open":21703.90039,"close":21632.98047}
{"dates":"2017-07-31","low":21382.98047,"high":21877.75,"open":21689.2207,"close":21703.90039}
{"dates":"2017-07-24","low":21106.75,"high":21705.53906,"open":21498.58008,"close":21689.2207}
{"dates":"2017-07-17","low":20863.82031,"high":21882.07031,"open":21880.16016,"close":21498.58008}
{"dates":"2017-07-10","low":21703.91992,"high":22366.53906,"open":22027.83984,"close":21880.16016}
{"dates":"2017-07-03","low":21845.58008,"high":22605.84961,"open":21869.41992,"close":22027.83984}
{"dates":"2017-06-26","low":21081.7793,"high":21939.44922,"open":21081.7793,"close":21912.63086}
{"dates":"2017-06-19","low":20461.5293,"high":21725.9707,"open":21464.23047,"close":21066.14062}
{"dates":"2017-06-12","low":20906.83008,"high":21612.86914,"open":21612.86914,"close":21291.38086}
{"dates":"2017-06-05","low":21590.10938,"high":22557.59961,"open":22519.84961,"close":21614.25}
{"dates":"2017-05-29","low":22148.88086,"high":22624.41016,"open":22148.88086,"close":22518.99023}
{"dates":"2017-05-22","low":21350.78906,"high":22151.2207,"open":21556.08984,"close":22141.71094}
{"dates":"2017-05-15","low":20686.48047,"high":21836.86914,"open":21623.28906,"close":21614.86914}
{"dates":"2017-05-08","low":21035.94922,"high":21666.83984,"open":21169.67969,"close":21502.41016}
{"dates":"2017-05-01","low":20853.67969,"high":21252.93945,"open":21041.64062,"close":21169.67969}
{"dates":"2017-04-24","low":20615.08984,"high":21315.36914,"open":20779.34961,"close":21019.91016}
{"dates":"2017-04-17","low":20496.00977,"high":20844.0293,"open":20807.7793,"close":20768.98047}
{"dates":"2017-04-10","low":20646.01953,"high":21050.83008,"open":20735.0293,"close":20812.16992}
{"dates":"2017-04-03","low":20281.61914,"high":20961.74023,"open":20281.61914,"close":20727.56055}
{"dates":"2017-03-27","low":19701.9707,"high":20322.64062,"open":19705.09961,"close":20265.32031}
{"dates":"2017-03-20","low":19436.74023,"high":19811.58984,"open":19436.74023,"close":19705.09961}
{"dates":"2017-03-13","low":18895.91016,"high":19658.85938,"open":18895.91016,"close":19434}
{"dates":"2017-03-06","low":18717.50977,"high":19345.16016,"open":19265.44922,"close":18895.91016}
{"dates":"2017-02-27","low":18924.03906,"high":19414.18945,"open":19111.86914,"close":19265.44922}
{"dates":"2017-02-20","low":19030.42969,"high":20234.96094,"open":19742.28906,"close":19117.44922}
{"dates":"2017-02-13","low":19421.9707,"high":19744.39062,"open":19687.83008,"close":19681.33984}
{"dates":"2017-02-06","low":18950.78906,"high":19513.58984,"open":19199.11914,"close":19502.92969}
{"dates":"2017-01-30","low":18737.53906,"high":19487.17969,"open":19221.08984,"close":19200.5}
{"dates":"2017-01-23","low":18993.59961,"high":19721.2207,"open":19039.10938,"close":19215.7793}
{"dates":"2017-01-16","low":18563.05078,"high":19056.55078,"open":18912.93945,"close":19039.49023}
{"dates":"2017-01-09","low":18317.89062,"high":18892.19922,"open":18384.14062,"close":18885.08984}
{"dates":"2017-01-02","low":16921.64062,"high":18308.38086,"open":16921.64062,"close":18284.2793}
{"dates":"2016-12-26","low":15995.29981,"high":16939.83984,"open":16354.51953,"close":16917.85938}
{"dates":"2016-12-19","low":15933.23047,"high":16674.93945,"open":16577.80078,"close":16354.51953}
{"dates":"2016-12-12","low":16515,"high":17313.55078,"open":17207.74023,"close":16563.5}
{"dates":"2016-12-05","low":16913.73047,"high":17268.86914,"open":16954.69922,"close":17196.76953}
{"dates":"2016-11-28","low":16848.44922,"high":17514.65039,"open":17145.80078,"close":16947.75977}
{"dates":"2016-11-21","low":16394.85938,"high":17525.85938,"open":16394.85938,"close":17168.64062}
{"dates":"2016-11-14","low":15188.54981,"high":16811.38086,"open":15585.45019,"close":16385.11914}
{"dates":"2016-11-07","low":15438.71973,"high":17321.17969,"open":16754.92969,"close":15659.74023}
{"dates":"2016-10-31","low":16518.75,"high":17882.83984,"open":17882.83984,"close":16754.92969}
{"dates":"2016-10-24","low":17826.0293,"high":18431.53906,"open":18255.05078,"close":17869.06055}
{"dates":"2016-10-17","low":17402.86914,"high":18312.9707,"open":17432.40039,"close":18257.2793}
{"dates":"2016-10-10","low":16963.63086,"high":17437.98047,"open":17136.2207,"close":17414.89062}
{"dates":"2016-10-03","low":16679.61914,"high":17160.80078,"open":16679.61914,"close":17136.2207}
{"dates":"2016-09-26","low":16129.13965,"high":16939,"open":16456.98047,"close":16675.67969}
{"dates":"2016-09-19","low":15826.58008,"high":16643.05078,"open":15826.58008,"close":16441.71094}
{"dates":"2016-09-12","low":15427.36035,"high":16062.01953,"open":15904.62012,"close":15828.16016}
{"dates":"2016-09-05","low":15942.63965,"high":16497.84961,"open":15965.67969,"close":15975.57031}
{"dates":"2016-08-29","low":15560.45019,"high":16128.82031,"open":15770.25,"close":15965.65039}
{"dates":"2016-08-22","low":15425.62012,"high":16019.41016,"open":15602.25977,"close":15764.01953}
{"dates":"2016-08-15","low":15151.59961,"high":15654.26953,"open":15207.79004,"close":15598.21973}
{"dates":"2016-08-08","low":15165.61035,"high":15561.96973,"open":15382.54981,"close":15165.61035}
{"dates":"2016-08-01","low":15026.20019,"high":15672.91016,"open":15639.25977,"close":15394.30957}
{"dates":"2016-07-25","low":15410.00977,"high":15886.91016,"open":15886.91016,"close":15803.5}
{"dates":"2016-07-18","low":15609.54981,"high":16143.21973,"open":15615.40039,"close":15846.54004}
{"dates":"2016-07-11","low":14691.51953,"high":15643.25977,"open":14691.51953,"close":15643.25977}
{"dates":"2016-07-04","low":14478.45019,"high":15347.91016,"open":15173.5,"close":14689.61035}
{"dates":"2016-06-27","low":13585.95996,"high":15123.67969,"open":13921.99023,"close":15111.69043}
{"dates":"2016-06-20","low":13076.79004,"high":14242.84961,"open":13076.79004,"close":13924.54004}
{"dates":"2016-06-13","low":12863.30957,"high":13313.42969,"open":13251.58008,"close":13073.37988}
{"dates":"2016-06-06","low":12791.08008,"high":13658,"open":12791.08008,"close":13324.42969}
{"dates":"2016-05-30","low":12519.98047,"high":12899.53027,"open":12729.08008,"close":12791.08008}
{"dates":"2016-05-23","low":12356.95019,"high":12799.78027,"open":12667.67969,"close":12727.45996}
{"dates":"2016-05-16","low":12351.04004,"high":13364.49023,"open":13128.37988,"close":12656.28027}
{"dates":"2016-05-09","low":12973.70019,"high":13626.45019,"open":13453.91016,"close":13121.55957}
{"dates":"2016-05-02","low":13090.87012,"high":13741.76953,"open":13727.76953,"close":13453.91016}
{"dates":"2016-04-25","low":13365.29004,"high":13914.12988,"open":13914.12988,"close":13724.07031}
{"dates":"2016-04-18","low":13092.33008,"high":14187.24023,"open":13238.25,"close":13915.48047}
{"dates":"2016-04-11","low":12166.45019,"high":13414.71973,"open":12234.69043,"close":13237.87012}
{"dates":"2016-04-04","low":11775.57031,"high":13179.83984,"open":13179.83984,"close":12221.87012}
{"dates":"2016-03-28","low":12583.09961,"high":13220.48047,"open":12583.09961,"close":13179.83984}
{"dates":"2016-03-21","low":12472.82031,"high":12996.99023,"open":12912.50977,"close":12499.16992}
{"dates":"2016-03-14","low":12027.87988,"high":13057.78027,"open":12828.98047,"close":12906.42969}
{"dates":"2016-03-07","low":13004.36035,"high":13577.66992,"open":13261.65039,"close":13051.54004}
{"dates":"2016-02-29","low":12796.95996,"high":13610.99023,"open":13037.34961,"close":13269.26953}
{"dates":"2016-02-22","low":11827.95996,"high":13281.76953,"open":11827.95996,"close":12929.23047}
{"dates":"2016-02-15","low":11358.63965,"high":12305,"open":11411.94043,"close":11826.04981}
{"dates":"2016-02-08","low":10855.55957,"high":11398.80957,"open":11398.80957,"close":11276.38965}
{"dates":"2016-02-01","low":10913.75,"high":11529.71973,"open":11298.73047,"close":11400.33984}
{"dates":"2016-01-25","low":10213.90039,"high":11306.01953,"open":10235.95996,"close":11306.01953}
{"dates":"2016-01-18","low":9199.80957,"high":10457.12988,"open":10055.96973,"close":10329.90039}
{"dates":"2016-01-11","low":9989.37012,"high":11393.00977,"open":11301.70019,"close":10020.37012}
{"dates":"2016-01-04","low":11087.79981,"high":11689.44043,"open":11689.44043,"close":11305.51953}
{"dates":"2015-12-28","low":11496.84961,"high":12043.91016,"open":12043.91016,"close":11675.17969}
{"dates":"2015-12-21","low":10906.58984,"high":12075.54981,"open":11404.19043,"close":12040.84961}
{"dates":"2015-12-14","low":11188.03027,"high":12806.04981,"open":12806.04981,"close":11404.55957}
{"dates":"2015-12-07","low":12721.12012,"high":13523.15039,"open":13024.42969,"close":12779.23047}
{"dates":"2015-11-30","low":12665.51953,"high":13153.91016,"open":13116.78027,"close":13070.62988}
{"dates":"2015-11-23","low":12773.09961,"high":14597.20019,"open":14236.82031,"close":13165.40039}
{"dates":"2015-11-16","low":13241.87988,"high":14299.40039,"open":13269.45019,"close":14173.87012}
{"dates":"2015-11-09","low":12677.69043,"high":13410.16016,"open":12921.55957,"close":13182.71973}
{"dates":"2015-11-02","low":12358.58008,"high":13025.28027,"open":12530.99023,"close":12899.45996}
{"dates":"2015-10-26","low":11383.96973,"high":12718.90039,"open":11403.79004,"close":12461.25}
{"dates":"2015-10-19","low":10820.01953,"high":11401.20019,"open":11014.92969,"close":11329.28027}
{"dates":"2015-10-12","low":10717.33008,"high":11225.80957,"open":10996.23047,"close":11177.04981}
{"dates":"2015-10-05","low":10380.19043,"high":11393.98047,"open":10382.71973,"close":11166.37012}
{"dates":"2015-09-28","low":9345.76953,"high":10216.03027,"open":9799.30957,"close":10189.5}
{"dates":"2015-09-21","low":8659.58984,"high":10569.44043,"open":10555.28027,"close":9799.30957}
{"dates":"2015-09-14","low":10537.61035,"high":11017.08984,"open":10872.82031,"close":10555.28027}
{"dates":"2015-09-07","low":10851.69043,"high":11337.98047,"open":10925.21973,"close":10887.94043}
{"dates":"2015-08-31","low":10591.79981,"high":11101.16016,"open":10961.5,"close":10928.62012}
{"dates":"2015-08-24","low":9766.08008,"high":11189.13965,"open":10429.75977,"close":10961.5}
{"dates":"2015-08-17","low":10302.87012,"high":11327.95019,"open":11296.44043,"close":10495.44043}
{"dates":"2015-08-10","low":11178.04981,"high":11862.76953,"open":11178.66992,"close":11452.99023}
{"dates":"2015-08-03","low":10718.61035,"high":11311.20996,"open":11100.95019,"close":11167.45019}
{"dates":"2015-07-27","low":10548.24023,"high":11320.90039,"open":10811.38965,"close":11101.01953}
{"dates":"2015-07-20","low":10865.73047,"high":12346.65039,"open":12346.65039,"close":10904.07031}
{"dates":"2015-07-13","low":11697.66016,"high":12529.62012,"open":11697.66016,"close":12377.74023}
{"dates":"2015-07-06","low":11348.73047,"high":11865.94043,"open":11604.03027,"close":11690.00977}
{"dates":"2015-06-29","low":11296.24023,"high":11881.15039,"open":11411.87012,"close":11766.12012}
{"dates":"2015-06-22","low":11243.55957,"high":11684.41992,"open":11243.55957,"close":11684.41992}
{"dates":"2015-06-15","low":11066.05957,"high":11461.46973,"open":11272.53027,"close":11221.66992}
{"dates":"2015-06-08","low":11160.44043,"high":11588.36035,"open":11277.29981,"close":11364.04981}
{"dates":"2015-06-01","low":10635.07031,"high":11484.95019,"open":10800.86035,"close":11215.75977}
{"dates":"2015-05-25","low":10791.62988,"high":11443.63965,"open":11443.63965,"close":10800.86035}
{"dates":"2015-05-18","low":11389.04981,"high":12477.91016,"open":12380.37012,"close":11459.53027}
{"dates":"2015-05-11","low":12063.33984,"high":12417.95996,"open":12197.13965,"close":12375.82031}
{"dates":"2015-05-04","low":11891.88965,"high":12611.29004,"open":12055.95019,"close":12205.08984}
{"dates":"2015-04-27","low":11904.70996,"high":12484.24023,"open":12443.25977,"close":12050.19043}
{"dates":"2015-04-20","low":11296.13965,"high":12542.32031,"open":11957.83984,"close":12409.38965}
{"dates":"2015-04-13","low":11633.86035,"high":12142.86035,"open":11697.78027,"close":11920.08008}
{"dates":"2015-04-06","low":11121.73047,"high":11691.03027,"open":11121.73047,"close":11686.61035}
{"dates":"2015-03-30","low":10674.51953,"high":11136.98047,"open":10674.51953,"close":11071.67969}
{"dates":"2015-03-23","low":10390.98047,"high":11407.01953,"open":11257.07031,"close":10663.46973}
{"dates":"2015-03-16","low":10342.71973,"high":11407.01953,"open":10342.71973,"close":11385.37988}
{"dates":"2015-03-09","low":9822.69043,"high":10342.48047,"open":9928.73047,"close":10245.33008}
{"dates":"2015-03-02","low":9524.01953,"high":10005.96973,"open":9604.86035,"close":9928.73047}
{"dates":"2015-02-23","low":9328.58984,"high":9665.70996,"open":9442.37012,"close":9601.61035}
{"dates":"2015-02-16","low":9233.48047,"high":9667.92969,"open":9382.63965,"close":9436.74023}
{"dates":"2015-02-09","low":8961.92969,"high":9574.16992,"open":8978.28027,"close":9562.23047}
{"dates":"2015-02-02","low":8256.36035,"high":9149.54004,"open":8489.87988,"close":9008.58008}
{"dates":"2015-01-26","low":8256.36035,"high":9022.66016,"open":8737.58984,"close":8490.45996}
{"dates":"2015-01-19","low":8566.51953,"high":8821.42969,"open":8651.74023,"close":8737.58984}
{"dates":"2015-01-12","low":8146.41992,"high":8658.95996,"open":8388.51953,"close":8658.95996}
{"dates":"2015-01-05","low":7976,"high":8557.54004,"open":8557.54004,"close":8459.65039}
{"dates":"2014-12-29","low":8256.94043,"high":8718.95996,"open":8478.20996,"close":8666.45019}
{"dates":"2014-12-22","low":7306.2998,"high":7682.9502,"open":7387.29004,"close":7669.37012}
{"dates":"2014-12-15","low":7275.99023,"high":8313.36035,"open":8266.5,"close":8022.1499}
{"dates":"2014-12-08","low":8208.15039,"high":9571.91992,"open":9571.91992,"close":8266.87988}
{"dates":"2014-12-01","low":9315.70019,"high":9802.87012,"open":9802.87012,"close":9580.54981}
{"dates":"2014-11-24","low":9698.73047,"high":10229.01953,"open":9979.55957,"close":9808.59961}
{"dates":"2014-11-17","low":9570.75977,"high":9976.66992,"open":9769.83984,"close":9976.66992}
{"dates":"2014-11-10","low":9662.37988,"high":10633.34961,"open":10601.95019,"close":9749.70019}
{"dates":"2014-11-03","low":10566.33984,"high":11398.95996,"open":11040.75,"close":10588.61035}
{"dates":"2014-10-27","low":10142.54981,"high":11034.55957,"open":10543.29004,"close":11019.42969}
{"dates":"2014-10-20","low":10227.41016,"high":11254.50977,"open":10562.82031,"close":10555.87012}
{"dates":"2014-10-13","low":9466.73047,"high":10542.59961,"open":10043.67969,"close":10542.59961}
{"dates":"2014-10-06","low":9822.79004,"high":11761.83008,"open":11591.58984,"close":10040.24023}
{"dates":"2014-09-29","low":10396.62988,"high":12599.41992,"open":12532.29004,"close":11419.41016}
{"dates":"2014-09-22","low":11583.45996,"high":12535.53027,"open":11600.69043,"close":12535.53027}
{"dates":"2014-09-15","low":10899.80957,"high":11606.11035,"open":11055.50977,"close":11580.91016}
{"dates":"2014-09-08","low":10418.42969,"high":11082.01953,"open":10418.42969,"close":11054.08984}
{"dates":"2014-09-01","low":9814.86035,"high":10454.83008,"open":9814.86035,"close":10414.66992}
{"dates":"2014-08-25","low":9231.57031,"high":9930.54981,"open":9241.17969,"close":9817.29981}
{"dates":"2014-08-18","low":8668.36035,"high":9171.12012,"open":8806.16992,"close":9171.12012}
{"dates":"2014-08-11","low":8187.87988,"high":8683.55957,"open":8212.83984,"close":8670.13965}
{"dates":"2014-08-04","low":8021.72022,"high":8439.79981,"open":8356.45019,"close":8227.87012}
{"dates":"2014-07-28","low":7660.12988,"high":8960.25,"open":7889.1001,"close":8326.91992}
{"dates":"2014-07-21","low":7884.81006,"high":8552.26953,"open":8552.26953,"close":7922.91992}
{"dates":"2014-07-14","low":8334.08008,"high":8858.88965,"open":8825.57031,"close":8661.75}
{"dates":"2014-07-07","low":8067.62012,"high":8828.92969,"open":8138.24023,"close":8822.08008}
{"dates":"2014-06-30","low":7765.25977,"high":8225.36035,"open":7909.06006,"close":8141.7002}
{"dates":"2014-06-23","low":7364.66992,"high":8087.12988,"open":7364.66992,"close":7905.1001}
{"dates":"2014-06-16","low":6997.18994,"high":8027.6499,"open":8027.6499,"close":7347.64014}
{"dates":"2014-06-09","low":7983.8999,"high":8444.70996,"open":8006.97022,"close":8047.37012}
{"dates":"2014-06-02","low":7533.83984,"high":7932.18994,"open":7713.58008,"close":7913.87012}
{"dates":"2014-05-26","low":7447.74023,"high":7865.85986,"open":7447.74023,"close":7712.22998}
{"dates":"2014-05-19","low":6869.8501,"high":7446.8501,"open":6884.02002,"close":7446.8501}
{"dates":"2014-05-12","low":6723.37012,"high":6942.93994,"open":6849.68018,"close":6878.72998}
{"dates":"2014-05-05","low":6767.2002,"high":6944.22022,"open":6878.66016,"close":6846.68994}
{"dates":"2014-04-28","low":6566.5498,"high":6938.93018,"open":6566.5498,"close":6782.00977}
{"dates":"2014-04-21","low":6380.81982,"high":6821.00977,"open":6449.87012,"close":6557.29004}
{"dates":"2014-04-14","low":6233.81006,"high":6529.56982,"open":6478.7998,"close":6449.87012}
{"dates":"2014-04-07","low":6365.8501,"high":6532.91016,"open":6386.8501,"close":6468.56982}
{"dates":"2014-03-31","low":6199.04004,"high":6604.5,"open":6199.04004,"close":6386.8501}
{"dates":"2014-03-24","low":6051.37012,"high":6263.22022,"open":6086.81982,"close":6198.58008}
{"dates":"2014-03-17","low":5737.66992,"high":6086.81982,"open":5758.85986,"close":6086.81982}
{"dates":"2014-03-10","low":5653.54004,"high":5886.77978,"open":5880.06982,"close":5747.12012}
{"dates":"2014-03-03","low":5723.20996,"high":5945.91992,"open":5782.25,"close":5880.83984}
{"dates":"2014-02-24","low":5768.10986,"high":6010.04004,"open":5928.18994,"close":5784.39014}
{"dates":"2014-02-17","low":5909.72022,"high":6198.22022,"open":6071.06982,"close":5914.81982}
{"dates":"2014-02-10","low":5378.33008,"high":6118.41992,"open":5580.02978,"close":6070.6001}
{"dates":"2014-02-03","low":5563.87012,"high":6164,"open":6030.77002,"close":5585}
{"dates":"2014-01-27","low":5308.35986,"high":6034.91016,"open":5545.20996,"close":6018.6499}
{"dates":"2014-01-20","low":5511.62988,"high":5970.18994,"open":5859.22998,"close":5545.20996}
{"dates":"2014-01-13","low":5522.06982,"high":5941.91016,"open":5570.99023,"close":5858.77002}