[{"DT":"2010-01-08T00:00:00","High":807,"Low":755,"Open":755,"Close":807},{"DT":"2010-01-11T00:00:00","High":825,"Low":790,"Open":825,"Close":804},{"DT":"2010-01-12T00:00:00","High":805,"Low":790,"Open":800,"Close":790},{"DT":"2010-01-13T00:00:00","High":787,"Low":720,"Open":787,"Close":767},{"DT":"2010-01-14T00:00:00","High":798,"Low":769,"Open":769,"Close":785},{"DT":"2010-01-15T00:00:00","High":805,"Low":768,"Open":768,"Close":797},{"DT":"2010-01-18T00:00:00","High":808,"Low":791,"Open":808,"Close":799},{"DT":"2010-01-19T00:00:00","High":805,"Low":791,"Open":804,"Close":792},{"DT":"2010-01-20T00:00:00","High":800,"Low":783,"Open":800,"Close":786},{"DT":"2010-01-21T00:00:00","High":800,"Low":751,"Open":751,"Close":780},{"DT":"2010-01-22T00:00:00","High":780,"Low":736,"Open":775,"Close":780},{"DT":"2010-01-25T00:00:00","High":787,"Low":745,"Open":765,"Close":753},{"DT":"2010-01-27T00:00:00","High":765,"Low":751,"Open":765,"Close":752},{"DT":"2010-01-28T00:00:00","High":765,"Low":741,"Open":752,"Close":752},{"DT":"2010-01-29T00:00:00","High":750,"Low":730,"Open":750,"Close":730},{"DT":"2010-02-01T00:00:00","High":782,"Low":697,"Open":697,"Close":753},{"DT":"2010-02-02T00:00:00","High":800,"Low":765,"Open":800,"Close":770},{"DT":"2010-02-03T00:00:00","High":783,"Low":764,"Open":764,"Close":779},{"DT":"2010-02-04T00:00:00","High":794,"Low":770,"Open":778,"Close":775},{"DT":"2010-02-05T00:00:00","High":772,"Low":740,"Open":772,"Close":755},{"DT":"2010-02-06T00:00:00","High":775,"Low":741,"Open":775,"Close":751},{"DT":"2010-02-08T00:00:00","High":770,"Low":756,"Open":765,"Close":760},{"DT":"2010-02-09T00:00:00","High":789,"Low":760,"Open":766,"Close":786},{"DT":"2010-02-10T00:00:00","High":795,"Low":780,"Open":785,"Close":785},{"DT":"2010-02-11T00:00:00","High":814,"Low":792,"Open":795,"Close":801},{"DT":"2010-02-15T00:00:00","High":810,"Low":775,"Open":810,"Close":785},{"DT":"2010-02-16T00:00:00","High":799,"Low":784,"Open":799,"Close":788},{"DT":"2010-02-17T00:00:00","High":810,"Low":789,"Open":804,"Close":803},{"DT":"2010-02-18T00:00:00","High":914,"Low":808,"Open":809,"Close":871},{"DT":"2010-02-19T00:00:00","High":884,"Low":845,"Open":860,"Close":865},{"DT":"2010-02-22T00:00:00","High":890,"Low":874,"Open":880,"Close":880},{"DT":"2010-02-23T00:00:00","High":928,"Low":872,"Open":893,"Close":914},{"DT":"2010-02-24T00:00:00","High":940,"Low":910,"Open":920,"Close":923},{"DT":"2010-02-25T00:00:00","High":939,"Low":910,"Open":939,"Close":916},{"DT":"2010-02-26T00:00:00","High":919,"Low":862,"Open":862,"Close":907},{"DT":"2010-03-02T00:00:00","High":949,"Low":892,"Open":949,"Close":898},{"DT":"2010-03-03T00:00:00","High":900,"Low":863,"Open":900,"Close":869},{"DT":"2010-03-04T00:00:00","High":900,"Low":865,"Open":883,"Close":889},{"DT":"2010-03-05T00:00:00","High":895,"Low":881,"Open":895,"Close":885},{"DT":"2010-03-08T00:00:00","High":899,"Low":885,"Open":889,"Close":892},{"DT":"2010-03-09T00:00:00","High":895,"Low":873,"Open":888,"Close":875},{"DT":"2010-03-10T00:00:00","High":890,"Low":867,"Open":890,"Close":870},{"DT":"2010-03-11T00:00:00","High":884,"Low":853,"Open":853,"Close":868},{"DT":"2010-03-12T00:00:00","High":889,"Low":860,"Open":860,"Close":880},{"DT":"2010-03-15T00:00:00","High":880,"Low":862,"Open":865,"Close":864},{"DT":"2010-03-16T00:00:00","High":930,"Low":864,"Open":865,"Close":895},{"DT":"2010-03-17T00:00:00","High":915,"Low":893,"Open":908,"Close":904},{"DT":"2010-03-18T00:00:00","High":905,"Low":880,"Open":905,"Close":882},{"DT":"2010-03-19T00:00:00","High":899,"Low":880,"Open":880,"Close":891},{"DT":"2010-03-22T00:00:00","High":925,"Low":895,"Open":896,"Close":905},{"DT":"2010-03-23T00:00:00","High":925,"Low":873,"Open":873,"Close":905},{"DT":"2010-03-25T00:00:00","High":920,"Low":890,"Open":910,"Close":891},{"DT":"2010-03-26T00:00:00","High":915,"Low":900,"Open":910,"Close":909},{"DT":"2010-03-29T00:00:00","High":934,"Low":910,"Open":925,"Close":913},{"DT":"2010-03-30T00:00:00","High":920,"Low":870,"Open":915,"Close":887},{"DT":"2010-03-31T00:00:00","High":897,"Low":883,"Open":885,"Close":883},{"DT":"2010-04-01T00:00:00","High":915,"Low":885,"Open":888,"Close":898},{"DT":"2010-04-05T00:00:00","High":914,"Low":888,"Open":905,"Close":906},{"DT":"2010-04-06T00:00:00","High":905,"Low":890,"Open":895,"Close":893},{"DT":"2010-04-07T00:00:00","High":916,"Low":900,"Open":915,"Close":905},{"DT":"2010-04-08T00:00:00","High":910,"Low":895,"Open":895,"Close":902},{"DT":"2010-04-09T00:00:00","High":907,"Low":872,"Open":872,"Close":890},{"DT":"2010-04-12T00:00:00","High":903,"Low":883,"Open":888,"Close":894},{"DT":"2010-04-13T00:00:00","High":902,"Low":867,"Open":899,"Close":875},{"DT":"2010-04-15T00:00:00","High":906,"Low":864,"Open":864,"Close":900},{"DT":"2010-04-16T00:00:00","High":905,"Low":880,"Open":900,"Close":890},{"DT":"2010-04-19T00:00:00","High":904,"Low":872,"Open":872,"Close":900},{"DT":"2010-04-20T00:00:00","High":912,"Low":893,"Open":893,"Close":907},{"DT":"2010-04-21T00:00:00","High":945,"Low":900,"Open":906,"Close":914},{"DT":"2010-04-22T00:00:00","High":950,"Low":907,"Open":907,"Close":935},{"DT":"2010-04-23T00:00:00","High":952,"Low":935,"Open":952,"Close":947},{"DT":"2010-04-26T00:00:00","High":950,"Low":917,"Open":944,"Close":938},{"DT":"2010-04-27T00:00:00","High":947,"Low":922,"Open":922,"Close":935},{"DT":"2010-04-28T00:00:00","High":933,"Low":923,"Open":923,"Close":927},{"DT":"2010-04-29T00:00:00","High":940,"Low":880,"Open":880,"Close":937},{"DT":"2010-04-30T00:00:00","High":940,"Low":935,"Open":940,"Close":935},{"DT":"2010-05-03T00:00:00","High":940,"Low":930,"Open":940,"Close":937},{"DT":"2010-05-04T00:00:00","High":945,"Low":911,"Open":930,"Close":924},{"DT":"2010-05-05T00:00:00","High":963,"Low":911,"Open":928,"Close":930},{"DT":"2010-05-06T00:00:00","High":980,"Low":929,"Open":980,"Close":942},{"DT":"2010-05-07T00:00:00","High":960,"Low":915,"Open":924,"Close":947},{"DT":"2010-05-10T00:00:00","High":953,"Low":923,"Open":952,"Close":933},{"DT":"2010-05-11T00:00:00","High":934,"Low":925,"Open":925,"Close":933},{"DT":"2010-05-12T00:00:00","High":943,"Low":907,"Open":935,"Close":935},{"DT":"2010-05-13T00:00:00","High":948,"Low":930,"Open":930,"Close":942},{"DT":"2010-05-14T00:00:00","High":969,"Low":942,"Open":942,"Close":946},{"DT":"2010-05-17T00:00:00","High":985,"Low":928,"Open":930,"Close":971},{"DT":"2010-05-18T00:00:00","High":1165,"Low":899,"Open":899,"Close":1130},{"DT":"2010-05-19T00:00:00","High":1129,"Low":1056,"Open":1129,"Close":1069},{"DT":"2010-05-20T00:00:00","High":1108,"Low":1051,"Open":1100,"Close":1060},{"DT":"2010-05-21T00:00:00","High":1218,"Low":1010,"Open":1020,"Close":1095},{"DT":"2010-05-24T00:00:00","High":1109,"Low":1045,"Open":1109,"Close":1065},{"DT":"2010-05-25T00:00:00","High":1119,"Low":1025,"Open":1064,"Close":1029},{"DT":"2010-05-26T00:00:00","High":1089,"Low":1025,"Open":1043,"Close":1037},{"DT":"2010-05-27T00:00:00","High":1050,"Low":1020,"Open":1020,"Close":1028},{"DT":"2010-05-28T00:00:00","High":1060,"Low":1010,"Open":1060,"Close":1025},{"DT":"2010-05-31T00:00:00","High":1035,"Low":1005,"Open":1028,"Close":1016},{"DT":"2010-06-01T00:00:00","High":1088,"Low":1005,"Open":1005,"Close":1044},{"DT":"2010-06-02T00:00:00","High":1055,"Low":1020,"Open":1035,"Close":1028},{"DT":"2010-06-03T00:00:00","High":1067,"Low":1025,"Open":1067,"Close":1030},{"DT":"2010-06-04T00:00:00","High":1078,"Low":1022,"Open":1030,"Close":1056},{"DT":"2010-06-07T00:00:00","High":1090,"Low":1036,"Open":1049,"Close":1081},{"DT":"2010-06-08T00:00:00","High":1211,"Low":1070,"Open":1085,"Close":1142},{"DT":"2010-06-09T00:00:00","High":1188,"Low":1132,"Open":1145,"Close":1161},{"DT":"2010-06-10T00:00:00","High":1180,"Low":1140,"Open":1140,"Close":1147},{"DT":"2010-06-11T00:00:00","High":1167,"Low":1140,"Open":1159,"Close":1146},{"DT":"2010-06-14T00:00:00","High":1164,"Low":1085,"Open":1085,"Close":1130},{"DT":"2010-06-15T00:00:00","High":1184,"Low":1118,"Open":1131,"Close":1151},{"DT":"2010-06-16T00:00:00","High":1165,"Low":1115,"Open":1158,"Close":1136},{"DT":"2010-06-17T00:00:00","High":1149,"Low":1118,"Open":1144,"Close":1126},{"DT":"2010-06-18T00:00:00","High":1140,"Low":1116,"Open":1140,"Close":1120},{"DT":"2010-06-21T00:00:00","High":1143,"Low":1097,"Open":1121,"Close":1109},{"DT":"2010-06-22T00:00:00","High":1130,"Low":1105,"Open":1125,"Close":1120},{"DT":"2010-06-23T00:00:00","High":1139,"Low":1096,"Open":1118,"Close":1125},{"DT":"2010-06-24T00:00:00","High":1139,"Low":1110,"Open":1119,"Close":1117},{"DT":"2010-06-25T00:00:00","High":1128,"Low":1082,"Open":1105,"Close":1092},{"DT":"2010-06-28T00:00:00","High":1181,"Low":1090,"Open":1090,"Close":1107},{"DT":"2010-06-29T00:00:00","High":1175,"Low":1049,"Open":1049,"Close":1156},{"DT":"2010-06-30T00:00:00","High":1165,"Low":1123,"Open":1165,"Close":1130},{"DT":"2010-07-01T00:00:00","High":1156,"Low":1111,"Open":1155,"Close":1118},{"DT":"2010-07-02T00:00:00","High":1178,"Low":1120,"Open":1129,"Close":1157},{"DT":"2010-07-05T00:00:00","High":1198,"Low":1141,"Open":1141,"Close":1187},{"DT":"2010-07-06T00:00:00","High":1266,"Low":1170,"Open":1170,"Close":1241},{"DT":"2010-07-07T00:00:00","High":1268,"Low":1192,"Open":1201,"Close":1224},{"DT":"2010-07-08T00:00:00","High":1261,"Low":1221,"Open":1249,"Close":1226},{"DT":"2010-07-09T00:00:00","High":1243,"Low":1222,"Open":1236,"Close":1227},{"DT":"2010-07-12T00:00:00","High":1254,"Low":1214,"Open":1239,"Close":1243},{"DT":"2010-07-13T00:00:00","High":1255,"Low":1234,"Open":1244,"Close":1237},{"DT":"2010-07-14T00:00:00","High":1249,"Low":1225,"Open":1243,"Close":1237},{"DT":"2010-07-15T00:00:00","High":1246,"Low":1215,"Open":1225,"Close":1220},{"DT":"2010-07-16T00:00:00","High":1230,"Low":1210,"Open":1230,"Close":1216},{"DT":"2010-07-19T00:00:00","High":1233,"Low":1200,"Open":1200,"Close":1219},{"DT":"2010-07-20T00:00:00","High":1230,"Low":1206,"Open":1222,"Close":1222},{"DT":"2010-07-21T00:00:00","High":1229,"Low":1205,"Open":1229,"Close":1209},{"DT":"2010-07-22T00:00:00","High":1219,"Low":1200,"Open":1218,"Close":1204},{"DT":"2010-07-23T00:00:00","High":1224,"Low":1181,"Open":1192,"Close":1203},{"DT":"2010-07-26T00:00:00","High":1215,"Low":1190,"Open":1215,"Close":1192},{"DT":"2010-07-27T00:00:00","High":1200,"Low":1185,"Open":1185,"Close":1189},{"DT":"2010-07-28T00:00:00","High":1194,"Low":1166,"Open":1194,"Close":1170},{"DT":"2010-07-29T00:00:00","High":1224,"Low":1150,"Open":1199,"Close":1154},{"DT":"2010-07-30T00:00:00","High":1159,"Low":1138,"Open":1159,"Close":1141},{"DT":"2010-08-02T00:00:00","High":1150,"Low":1122,"Open":1130,"Close":1137},{"DT":"2010-08-03T00:00:00","High":1150,"Low":1127,"Open":1139,"Close":1136},{"DT":"2010-08-04T00:00:00","High":1186,"Low":1131,"Open":1131,"Close":1180},{"DT":"2010-08-05T00:00:00","High":1185,"Low":1150,"Open":1180,"Close":1156},{"DT":"2010-08-06T00:00:00","High":1174,"Low":1155,"Open":1155,"Close":1159},{"DT":"2010-08-09T00:00:00","High":1194,"Low":1134,"Open":1140,"Close":1185},{"DT":"2010-08-10T00:00:00","High":1240,"Low":1150,"Open":1185,"Close":1163},{"DT":"2010-08-11T00:00:00","High":1186,"Low":1135,"Open":1152,"Close":1158},{"DT":"2010-08-12T00:00:00","High":1170,"Low":1155,"Open":1159,"Close":1161},{"DT":"2010-08-13T00:00:00","High":1168,"Low":1144,"Open":1168,"Close":1149},{"DT":"2010-08-16T00:00:00","High":1157,"Low":1135,"Open":1157,"Close":1139},{"DT":"2010-08-17T00:00:00","High":1149,"Low":1125,"Open":1149,"Close":1128},{"DT":"2010-08-18T00:00:00","High":1172,"Low":1126,"Open":1126,"Close":1152},{"DT":"2010-08-19T00:00:00","High":1189,"Low":1145,"Open":1180,"Close":1159},{"DT":"2010-08-20T00:00:00","High":1170,"Low":1151,"Open":1166,"Close":1160},{"DT":"2010-08-23T00:00:00","High":1180,"Low":1147,"Open":1160,"Close":1171},{"DT":"2010-08-24T00:00:00","High":1180,"Low":1155,"Open":1171,"Close":1162},{"DT":"2010-08-25T00:00:00","High":1168,"Low":1125,"Open":1168,"Close":1152},{"DT":"2010-08-26T00:00:00","High":1175,"Low":1140,"Open":1148,"Close":1168},{"DT":"2010-08-27T00:00:00","High":1185,"Low":1145,"Open":1170,"Close":1160},{"DT":"2010-08-30T00:00:00","High":1173,"Low":1136,"Open":1159,"Close":1143},{"DT":"2010-08-31T00:00:00","High":1144,"Low":1122,"Open":1127,"Close":1129},{"DT":"2010-09-01T00:00:00","High":1145,"Low":1130,"Open":1141,"Close":1138},{"DT":"2010-09-02T00:00:00","High":1148,"Low":1128,"Open":1147,"Close":1131},{"DT":"2010-09-03T00:00:00","High":1149,"Low":1120,"Open":1139,"Close":1130},{"DT":"2010-09-06T00:00:00","High":1148,"Low":1133,"Open":1133,"Close":1136},{"DT":"2010-09-07T00:00:00","High":1145,"Low":1130,"Open":1135,"Close":1135},{"DT":"2010-09-08T00:00:00","High":1164,"Low":1125,"Open":1125,"Close":1141},{"DT":"2010-09-09T00:00:00","High":1155,"Low":1136,"Open":1155,"Close":1142},{"DT":"2010-09-13T00:00:00","High":1154,"Low":1112,"Open":1150,"Close":1115},{"DT":"2010-09-14T00:00:00","High":1124,"Low":1105,"Open":1120,"Close":1112},{"DT":"2010-09-15T00:00:00","High":1118,"Low":1096,"Open":1117,"Close":1110},{"DT":"2010-09-16T00:00:00","High":1135,"Low":1100,"Open":1111,"Close":1121},{"DT":"2010-09-17T00:00:00","High":1145,"Low":1115,"Open":1144,"Close":1119},{"DT":"2010-09-20T00:00:00","High":1130,"Low":1107,"Open":1121,"Close":1112},{"DT":"2010-09-21T00:00:00","High":1120,"Low":1102,"Open":1114,"Close":1114},{"DT":"2010-09-22T00:00:00","High":1120,"Low":1105,"Open":1105,"Close":1110},{"DT":"2010-09-23T00:00:00","High":1129,"Low":1099,"Open":1099,"Close":1126},{"DT":"2010-09-24T00:00:00","High":1140,"Low":1118,"Open":1132,"Close":1121},{"DT":"2010-09-27T00:00:00","High":1143,"Low":1105,"Open":1143,"Close":1109},{"DT":"2010-09-28T00:00:00","High":1125,"Low":1101,"Open":1124,"Close":1104},{"DT":"2010-09-29T00:00:00","High":1160,"Low":1105,"Open":1114,"Close":1127},{"DT":"2010-09-30T00:00:00","High":1143,"Low":1120,"Open":1125,"Close":1126},{"DT":"2010-10-01T00:00:00","High":1150,"Low":1125,"Open":1137,"Close":1138},{"DT":"2010-10-04T00:00:00","High":1145,"Low":1129,"Open":1145,"Close":1139},{"DT":"2010-10-05T00:00:00","High":1148,"Low":1131,"Open":1140,"Close":1143},{"DT":"2010-10-06T00:00:00","High":1152,"Low":1125,"Open":1125,"Close":1139},{"DT":"2010-10-07T00:00:00","High":1154,"Low":1130,"Open":1140,"Close":1140},{"DT":"2010-10-08T00:00:00","High":1144,"Low":1125,"Open":1125,"Close":1139},{"DT":"2010-10-11T00:00:00","High":1160,"Low":935,"Open":935,"Close":1138},{"DT":"2010-10-12T00:00:00","High":1143,"Low":1130,"Open":1130,"Close":1139},{"DT":"2010-10-13T00:00:00","High":1154,"Low":1136,"Open":1154,"Close":1139},{"DT":"2010-10-14T00:00:00","High":1155,"Low":1103,"Open":1103,"Close":1147},{"DT":"2010-10-15T00:00:00","High":1153,"Low":1131,"Open":1131,"Close":1142},{"DT":"2010-10-18T00:00:00","High":1149,"Low":1115,"Open":1146,"Close":1127},{"DT":"2010-10-19T00:00:00","High":1137,"Low":1126,"Open":1130,"Close":1128},{"DT":"2010-10-20T00:00:00","High":1165,"Low":1090,"Open":1090,"Close":1136},{"DT":"2010-10-21T00:00:00","High":1149,"Low":1101,"Open":1148,"Close":1133},{"DT":"2010-10-22T00:00:00","High":1157,"Low":1136,"Open":1148,"Close":1152},{"DT":"2010-10-25T00:00:00","High":1166,"Low":1145,"Open":1157,"Close":1157},{"DT":"2010-10-26T00:00:00","High":1160,"Low":1150,"Open":1160,"Close":1159},{"DT":"2010-10-27T00:00:00","High":1174,"Low":1131,"Open":1174,"Close":1154},{"DT":"2010-10-28T00:00:00","High":1198,"Low":1155,"Open":1155,"Close":1180},{"DT":"2010-10-29T00:00:00","High":1218,"Low":1161,"Open":1161,"Close":1195},{"DT":"2010-11-01T00:00:00","High":1239,"Low":1176,"Open":1190,"Close":1212},{"DT":"2010-11-02T00:00:00","High":1230,"Low":1205,"Open":1230,"Close":1222},{"DT":"2010-11-03T00:00:00","High":1249,"Low":1220,"Open":1223,"Close":1243},{"DT":"2010-11-04T00:00:00","High":1278,"Low":1227,"Open":1258,"Close":1267},{"DT":"2010-11-05T00:00:00","High":1319,"Low":1268,"Open":1295,"Close":1307},{"DT":"2010-11-08T00:00:00","High":1347,"Low":1283,"Open":1283,"Close":1334},{"DT":"2010-11-09T00:00:00","High":1375,"Low":1340,"Open":1346,"Close":1364},{"DT":"2010-11-10T00:00:00","High":1533,"Low":1341,"Open":1341,"Close":1446},{"DT":"2010-11-11T00:00:00","High":1509,"Low":1430,"Open":1446,"Close":1443},{"DT":"2010-11-12T00:00:00","High":1460,"Low":1393,"Open":1458,"Close":1408},{"DT":"2010-11-15T00:00:00","High":1490,"Low":1392,"Open":1393,"Close":1470},{"DT":"2010-11-16T00:00:00","High":1500,"Low":1435,"Open":1470,"Close":1444},{"DT":"2010-11-18T00:00:00","High":1504,"Low":1405,"Open":1504,"Close":1453},{"DT":"2010-11-19T00:00:00","High":1449,"Low":1410,"Open":1439,"Close":1424},{"DT":"2010-11-22T00:00:00","High":1440,"Low":1387,"Open":1411,"Close":1410},{"DT":"2010-11-23T00:00:00","High":1445,"Low":1380,"Open":1397,"Close":1429},{"DT":"2010-11-24T00:00:00","High":1699,"Low":1421,"Open":1500,"Close":1474},{"DT":"2010-11-25T00:00:00","High":1510,"Low":1334,"Open":1490,"Close":1400},{"DT":"2010-11-26T00:00:00","High":1385,"Low":1292,"Open":1385,"Close":1320},{"DT":"2010-11-29T00:00:00","High":1398,"Low":1320,"Open":1348,"Close":1366},{"DT":"2010-11-30T00:00:00","High":1435,"Low":1355,"Open":1365,"Close":1410},{"DT":"2010-12-01T00:00:00","High":1459,"Low":1391,"Open":1410,"Close":1438},{"DT":"2010-12-02T00:00:00","High":1477,"Low":1410,"Open":1450,"Close":1423},{"DT":"2010-12-03T00:00:00","High":1445,"Low":1395,"Open":1405,"Close":1424},{"DT":"2010-12-06T00:00:00","High":1439,"Low":1410,"Open":1420,"Close":1419},{"DT":"2010-12-07T00:00:00","High":1415,"Low":1396,"Open":1415,"Close":1410},{"DT":"2010-12-08T00:00:00","High":1427,"Low":1390,"Open":1396,"Close":1409},{"DT":"2010-12-09T00:00:00","High":1444,"Low":1244,"Open":1344,"Close":1254},{"DT":"2010-12-10T00:00:00","High":1318,"Low":1230,"Open":1306,"Close":1305},{"DT":"2010-12-13T00:00:00","High":1339,"Low":1286,"Open":1339,"Close":1287},{"DT":"2010-12-14T00:00:00","High":1328,"Low":1275,"Open":1328,"Close":1282},{"DT":"2010-12-15T00:00:00","High":1315,"Low":1251,"Open":1251,"Close":1273},{"DT":"2010-12-16T00:00:00","High":1280,"Low":1251,"Open":1280,"Close":1255},{"DT":"2010-12-20T00:00:00","High":1274,"Low":1246,"Open":1252,"Close":1267},{"DT":"2010-12-21T00:00:00","High":1299,"Low":1265,"Open":1265,"Close":1284},{"DT":"2010-12-22T00:00:00","High":1308,"Low":1272,"Open":1272,"Close":1297},{"DT":"2010-12-23T00:00:00","High":1310,"Low":1290,"Open":1290,"Close":1296},{"DT":"2010-12-24T00:00:00","High":1309,"Low":1290,"Open":1298,"Close":1304},{"DT":"2010-12-27T00:00:00","High":1334,"Low":1300,"Open":1308,"Close":1323},{"DT":"2010-12-28T00:00:00","High":1354,"Low":1322,"Open":1350,"Close":1333},{"DT":"2010-12-29T00:00:00","High":1339,"Low":1310,"Open":1310,"Close":1324},{"DT":"2010-12-30T00:00:00","High":1317,"Low":1292,"Open":1316,"Close":1298},{"DT":"2010-12-31T00:00:00","High":1329,"Low":1280,"Open":1291,"Close":1310},{"DT":"2011-01-03T00:00:00","High":1349,"Low":1302,"Open":1302,"Close":1322},{"DT":"2011-01-04T00:00:00","High":1349,"Low":1310,"Open":1310,"Close":1322},{"DT":"2011-01-05T00:00:00","High":1333,"Low":1310,"Open":1333,"Close":1318},{"DT":"2011-01-06T00:00:00","High":1333,"Low":1296,"Open":1333,"Close":1299},{"DT":"2011-01-07T00:00:00","High":1305,"Low":1270,"Open":1304,"Close":1284},{"DT":"2011-01-10T00:00:00","High":1309,"Low":1264,"Open":1264,"Close":1290},{"DT":"2011-01-11T00:00:00","High":1303,"Low":1275,"Open":1300,"Close":1280},{"DT":"2011-01-12T00:00:00","High":1301,"Low":1270,"Open":1281,"Close":1274},{"DT":"2011-01-13T00:00:00","High":1293,"Low":1266,"Open":1274,"Close":1279},{"DT":"2011-01-14T00:00:00","High":1294,"Low":1250,"Open":1267,"Close":1251},{"DT":"2011-01-17T00:00:00","High":1284,"Low":1213,"Open":1260,"Close":1216},{"DT":"2011-01-18T00:00:00","High":1235,"Low":1202,"Open":1224,"Close":1221},{"DT":"2011-01-19T00:00:00","High":1245,"Low":1220,"Open":1235,"Close":1227},{"DT":"2011-01-20T00:00:00","High":1242,"Low":1208,"Open":1220,"Close":1220},{"DT":"2011-01-21T00:00:00","High":1248,"Low":1221,"Open":1221,"Close":1222},{"DT":"2011-01-24T00:00:00","High":1230,"Low":1215,"Open":1215,"Close":1228},{"DT":"2011-01-25T00:00:00","High":1257,"Low":1225,"Open":1257,"Close":1235},{"DT":"2011-01-27T00:00:00","High":1242,"Low":1219,"Open":1240,"Close":1227},{"DT":"2011-01-28T00:00:00","High":1218,"Low":1190,"Open":1215,"Close":1207},{"DT":"2011-01-31T00:00:00","High":1223,"Low":1190,"Open":1195,"Close":1200},{"DT":"2011-02-01T00:00:00","High":1219,"Low":1197,"Open":1197,"Close":1210},{"DT":"2011-02-02T00:00:00","High":1220,"Low":1196,"Open":1220,"Close":1212},{"DT":"2011-02-03T00:00:00","High":1228,"Low":1190,"Open":1190,"Close":1220},{"DT":"2011-02-04T00:00:00","High":1231,"Low":1210,"Open":1229,"Close":1216},{"DT":"2011-02-07T00:00:00","High":1229,"Low":1211,"Open":1229,"Close":1216},{"DT":"2011-02-08T00:00:00","High":1220,"Low":1203,"Open":1203,"Close":1211},{"DT":"2011-02-09T00:00:00","High":1220,"Low":1175,"Open":1180,"Close":1204},{"DT":"2011-02-10T00:00:00","High":1205,"Low":1101,"Open":1101,"Close":1203},{"DT":"2011-02-11T00:00:00","High":1260,"Low":1143,"Open":1260,"Close":1207},{"DT":"2011-02-14T00:00:00","High":1257,"Low":1215,"Open":1229,"Close":1240},{"DT":"2011-02-15T00:00:00","High":1242,"Low":1219,"Open":1219,"Close":1230},{"DT":"2011-02-16T00:00:00","High":1233,"Low":1211,"Open":1219,"Close":1219},{"DT":"2011-02-17T00:00:00","High":1243,"Low":1202,"Open":1202,"Close":1225},{"DT":"2011-02-18T00:00:00","High":1250,"Low":1215,"Open":1226,"Close":1243},{"DT":"2011-02-21T00:00:00","High":1274,"Low":1225,"Open":1264,"Close":1246},{"DT":"2011-02-22T00:00:00","High":1259,"Low":1229,"Open":1251,"Close":1232},{"DT":"2011-02-23T00:00:00","High":1248,"Low":1210,"Open":1225,"Close":1225},{"DT":"2011-02-24T00:00:00","High":1231,"Low":1210,"Open":1225,"Close":1216},{"DT":"2011-02-25T00:00:00","High":1228,"Low":1200,"Open":1225,"Close":1218},{"DT":"2011-02-28T00:00:00","High":1250,"Low":1215,"Open":1215,"Close":1234},{"DT":"2011-03-01T00:00:00","High":1249,"Low":1215,"Open":1225,"Close":1228},{"DT":"2011-03-03T00:00:00","High":1285,"Low":1207,"Open":1210,"Close":1272},{"DT":"2011-03-04T00:00:00","High":1284,"Low":1265,"Open":1284,"Close":1270},{"DT":"2011-03-07T00:00:00","High":1270,"Low":1235,"Open":1270,"Close":1240},{"DT":"2011-03-08T00:00:00","High":1270,"Low":1230,"Open":1239,"Close":1261},{"DT":"2011-03-09T00:00:00","High":1284,"Low":1260,"Open":1268,"Close":1265},{"DT":"2011-03-10T00:00:00","High":1270,"Low":1215,"Open":1270,"Close":1241},{"DT":"2011-03-11T00:00:00","High":1245,"Low":1210,"Open":1221,"Close":1212},{"DT":"2011-03-14T00:00:00","High":1240,"Low":1200,"Open":1210,"Close":1213},{"DT":"2011-03-15T00:00:00","High":1230,"Low":1205,"Open":1210,"Close":1224},{"DT":"2011-03-16T00:00:00","High":1257,"Low":1211,"Open":1212,"Close":1215},{"DT":"2011-03-17T00:00:00","High":1227,"Low":1204,"Open":1204,"Close":1216},{"DT":"2011-03-18T00:00:00","High":1244,"Low":1220,"Open":1223,"Close":1230},{"DT":"2011-03-21T00:00:00","High":1244,"Low":1225,"Open":1225,"Close":1229},{"DT":"2011-03-22T00:00:00","High":1273,"Low":1225,"Open":1243,"Close":1229},{"DT":"2011-03-23T00:00:00","High":1240,"Low":1230,"Open":1235,"Close":1230},{"DT":"2011-03-24T00:00:00","High":1234,"Low":1226,"Open":1230,"Close":1230},{"DT":"2011-03-25T00:00:00","High":1270,"Low":1230,"Open":1230,"Close":1261},{"DT":"2011-03-28T00:00:00","High":1294,"Low":1268,"Open":1268,"Close":1281},{"DT":"2011-03-29T00:00:00","High":1299,"Low":1260,"Open":1268,"Close":1279},{"DT":"2011-03-30T00:00:00","High":1339,"Low":1275,"Open":1285,"Close":1328},{"DT":"2011-03-31T00:00:00","High":1360,"Low":1310,"Open":1321,"Close":1343},{"DT":"2011-04-01T00:00:00","High":1379,"Low":1335,"Open":1379,"Close":1353},{"DT":"2011-04-04T00:00:00","High":1370,"Low":1341,"Open":1347,"Close":1356},{"DT":"2011-04-05T00:00:00","High":1360,"Low":1340,"Open":1360,"Close":1347},{"DT":"2011-04-06T00:00:00","High":1356,"Low":1333,"Open":1348,"Close":1338},{"DT":"2011-04-07T00:00:00","High":1421,"Low":1330,"Open":1331,"Close":1402},{"DT":"2011-04-08T00:00:00","High":1439,"Low":1395,"Open":1429,"Close":1403},{"DT":"2011-04-11T00:00:00","High":1477,"Low":1406,"Open":1426,"Close":1441},{"DT":"2011-04-13T00:00:00","High":1477,"Low":1415,"Open":1449,"Close":1470},{"DT":"2011-04-15T00:00:00","High":1495,"Low":1431,"Open":1431,"Close":1491},{"DT":"2011-04-18T00:00:00","High":1507,"Low":1441,"Open":1504,"Close":1449},{"DT":"2011-04-19T00:00:00","High":1457,"Low":1401,"Open":1421,"Close":1420},{"DT":"2011-04-20T00:00:00","High":1440,"Low":1420,"Open":1422,"Close":1422},{"DT":"2011-04-21T00:00:00","High":1478,"Low":1420,"Open":1478,"Close":1428},{"DT":"2011-04-25T00:00:00","High":1683,"Low":1421,"Open":1476,"Close":1635},{"DT":"2011-04-26T00:00:00","High":1674,"Low":1550,"Open":1640,"Close":1576},{"DT":"2011-04-27T00:00:00","High":1629,"Low":1554,"Open":1554,"Close":1592},{"DT":"2011-04-28T00:00:00","High":1590,"Low":1529,"Open":1590,"Close":1577},{"DT":"2011-04-29T00:00:00","High":1599,"Low":1547,"Open":1599,"Close":1572},{"DT":"2011-05-02T00:00:00","High":1599,"Low":1555,"Open":1599,"Close":1575},{"DT":"2011-05-03T00:00:00","High":1591,"Low":1570,"Open":1591,"Close":1579},{"DT":"2011-05-04T00:00:00","High":1599,"Low":1550,"Open":1599,"Close":1581},{"DT":"2011-05-05T00:00:00","High":1599,"Low":1575,"Open":1599,"Close":1585},{"DT":"2011-05-06T00:00:00","High":1599,"Low":1568,"Open":1599,"Close":1587},{"DT":"2011-05-09T00:00:00","High":1595,"Low":1575,"Open":1590,"Close":1575},{"DT":"2011-05-10T00:00:00","High":1599,"Low":1572,"Open":1599,"Close":1592},{"DT":"2011-05-11T00:00:00","High":1600,"Low":1560,"Open":1600,"Close":1569},{"DT":"2011-05-12T00:00:00","High":1598,"Low":1523,"Open":1598,"Close":1533},{"DT":"2011-05-13T00:00:00","High":1595,"Low":1510,"Open":1555,"Close":1562},{"DT":"2011-05-16T00:00:00","High":1594,"Low":1528,"Open":1594,"Close":1541},{"DT":"2011-05-17T00:00:00","High":1592,"Low":1437,"Open":1592,"Close":1456},{"DT":"2011-05-18T00:00:00","High":1475,"Low":1382,"Open":1475,"Close":1419},{"DT":"2011-05-19T00:00:00","High":1448,"Low":1408,"Open":1448,"Close":1440},{"DT":"2011-05-20T00:00:00","High":1465,"Low":1422,"Open":1450,"Close":1451},{"DT":"2011-05-23T00:00:00","High":1453,"Low":1423,"Open":1426,"Close":1432},{"DT":"2011-05-24T00:00:00","High":1444,"Low":1419,"Open":1431,"Close":1423},{"DT":"2011-05-25T00:00:00","High":1439,"Low":1402,"Open":1422,"Close":1432},{"DT":"2011-05-26T00:00:00","High":1445,"Low":1410,"Open":1445,"Close":1419},{"DT":"2011-05-27T00:00:00","High":1468,"Low":1410,"Open":1468,"Close":1419},{"DT":"2011-05-30T00:00:00","High":1440,"Low":1410,"Open":1410,"Close":1428},{"DT":"2011-05-31T00:00:00","High":1455,"Low":1427,"Open":1430,"Close":1431},{"DT":"2011-06-01T00:00:00","High":1444,"Low":1425,"Open":1440,"Close":1432},{"DT":"2011-06-02T00:00:00","High":1440,"Low":1420,"Open":1432,"Close":1431},{"DT":"2011-06-03T00:00:00","High":1455,"Low":1410,"Open":1455,"Close":1416},{"DT":"2011-06-06T00:00:00","High":1470,"Low":1390,"Open":1470,"Close":1424},{"DT":"2011-06-07T00:00:00","High":1443,"Low":1401,"Open":1424,"Close":1438},{"DT":"2011-06-08T00:00:00","High":1470,"Low":1411,"Open":1450,"Close":1457},{"DT":"2011-06-09T00:00:00","High":1458,"Low":1426,"Open":1426,"Close":1440},{"DT":"2011-06-10T00:00:00","High":1457,"Low":1430,"Open":1455,"Close":1431},{"DT":"2011-06-13T00:00:00","High":1445,"Low":1425,"Open":1430,"Close":1439},{"DT":"2011-06-14T00:00:00","High":1457,"Low":1432,"Open":1432,"Close":1450},{"DT":"2011-06-15T00:00:00","High":1469,"Low":1435,"Open":1469,"Close":1438},{"DT":"2011-06-16T00:00:00","High":1505,"Low":1411,"Open":1437,"Close":1435},{"DT":"2011-06-17T00:00:00","High":1465,"Low":1427,"Open":1465,"Close":1429},{"DT":"2011-06-20T00:00:00","High":1456,"Low":1382,"Open":1427,"Close":1430},{"DT":"2011-06-21T00:00:00","High":1473,"Low":1420,"Open":1459,"Close":1459},{"DT":"2011-06-22T00:00:00","High":1480,"Low":1430,"Open":1470,"Close":1430},{"DT":"2011-06-23T00:00:00","High":1468,"Low":1422,"Open":1430,"Close":1438},{"DT":"2011-06-24T00:00:00","High":1470,"Low":1431,"Open":1470,"Close":1453},{"DT":"2011-06-27T00:00:00","High":1486,"Low":1430,"Open":1430,"Close":1450},{"DT":"2011-06-28T00:00:00","High":1480,"Low":1450,"Open":1460,"Close":1460},{"DT":"2011-06-29T00:00:00","High":1474,"Low":1440,"Open":1455,"Close":1458},{"DT":"2011-06-30T00:00:00","High":1495,"Low":1460,"Open":1461,"Close":1482},{"DT":"2011-07-01T00:00:00","High":1495,"Low":1468,"Open":1485,"Close":1475},{"DT":"2011-07-04T00:00:00","High":1504,"Low":1441,"Open":1441,"Close":1473},{"DT":"2011-07-05T00:00:00","High":1489,"Low":1475,"Open":1480,"Close":1484},{"DT":"2011-07-06T00:00:00","High":1496,"Low":1435,"Open":1435,"Close":1479},{"DT":"2011-07-07T00:00:00","High":1525,"Low":1474,"Open":1474,"Close":1504},{"DT":"2011-07-08T00:00:00","High":1521,"Low":1476,"Open":1476,"Close":1488},{"DT":"2011-07-11T00:00:00","High":1505,"Low":1480,"Open":1504,"Close":1500},{"DT":"2011-07-12T00:00:00","High":1504,"Low":1460,"Open":1504,"Close":1488},{"DT":"2011-07-13T00:00:00","High":1501,"Low":1488,"Open":1488,"Close":1495},{"DT":"2011-07-14T00:00:00","High":1524,"Low":1431,"Open":1522,"Close":1502},{"DT":"2011-07-15T00:00:00","High":1505,"Low":1486,"Open":1500,"Close":1501},{"DT":"2011-07-18T00:00:00","High":1510,"Low":1484,"Open":1504,"Close":1487},{"DT":"2011-07-19T00:00:00","High":1495,"Low":1485,"Open":1487,"Close":1488},{"DT":"2011-07-20T00:00:00","High":1508,"Low":1475,"Open":1500,"Close":1485},{"DT":"2011-07-21T00:00:00","High":1503,"Low":1453,"Open":1494,"Close":1469},{"DT":"2011-07-22T00:00:00","High":1495,"Low":1465,"Open":1495,"Close":1477},{"DT":"2011-07-25T00:00:00","High":1524,"Low":1470,"Open":1524,"Close":1479},{"DT":"2011-07-26T00:00:00","High":1489,"Low":1469,"Open":1489,"Close":1473},{"DT":"2011-07-27T00:00:00","High":1498,"Low":1431,"Open":1498,"Close":1454},{"DT":"2011-07-28T00:00:00","High":1542,"Low":1455,"Open":1480,"Close":1461},{"DT":"2011-07-29T00:00:00","High":1489,"Low":1440,"Open":1489,"Close":1468},{"DT":"2011-08-01T00:00:00","High":1489,"Low":1403,"Open":1403,"Close":1459},{"DT":"2011-08-02T00:00:00","High":1490,"Low":1426,"Open":1442,"Close":1486},{"DT":"2011-08-03T00:00:00","High":1478,"Low":1440,"Open":1475,"Close":1460},{"DT":"2011-08-04T00:00:00","High":1481,"Low":1440,"Open":1451,"Close":1440},{"DT":"2011-08-05T00:00:00","High":1466,"Low":1403,"Open":1403,"Close":1454},{"DT":"2011-08-08T00:00:00","High":1484,"Low":1389,"Open":1454,"Close":1470},{"DT":"2011-08-09T00:00:00","High":1464,"Low":1412,"Open":1412,"Close":1460},{"DT":"2011-08-10T00:00:00","High":1475,"Low":1431,"Open":1462,"Close":1451},{"DT":"2011-08-11T00:00:00","High":1476,"Low":1450,"Open":1450,"Close":1468},{"DT":"2011-08-12T00:00:00","High":1470,"Low":1402,"Open":1470,"Close":1407},{"DT":"2011-08-16T00:00:00","High":1447,"Low":1405,"Open":1426,"Close":1436},{"DT":"2011-08-17T00:00:00","High":1472,"Low":1428,"Open":1440,"Close":1470},{"DT":"2011-08-18T00:00:00","High":1536,"Low":1414,"Open":1470,"Close":1484},{"DT":"2011-08-19T00:00:00","High":1499,"Low":1431,"Open":1460,"Close":1469},{"DT":"2011-08-22T00:00:00","High":1490,"Low":1429,"Open":1433,"Close":1472},{"DT":"2011-08-23T00:00:00","High":1478,"Low":1448,"Open":1478,"Close":1456},{"DT":"2011-08-24T00:00:00","High":1499,"Low":1450,"Open":1477,"Close":1469},{"DT":"2011-08-25T00:00:00","High":1468,"Low":1451,"Open":1454,"Close":1452},{"DT":"2011-08-26T00:00:00","High":1464,"Low":1448,"Open":1448,"Close":1450},{"DT":"2011-08-29T00:00:00","High":1479,"Low":1412,"Open":1412,"Close":1467},{"DT":"2011-08-30T00:00:00","High":1484,"Low":1449,"Open":1483,"Close":1480},{"DT":"2011-09-02T00:00:00","High":1490,"Low":1450,"Open":1479,"Close":1482},{"DT":"2011-09-05T00:00:00","High":1503,"Low":1430,"Open":1430,"Close":1463},{"DT":"2011-09-06T00:00:00","High":1488,"Low":1454,"Open":1454,"Close":1467},{"DT":"2011-09-07T00:00:00","High":1625,"Low":1470,"Open":1504,"Close":1570},{"DT":"2011-09-08T00:00:00","High":1578,"Low":1531,"Open":1578,"Close":1537},{"DT":"2011-09-09T00:00:00","High":1569,"Low":1523,"Open":1569,"Close":1551},{"DT":"2011-09-12T00:00:00","High":1557,"Low":1458,"Open":1557,"Close":1497},{"DT":"2011-09-13T00:00:00","High":1526,"Low":1490,"Open":1490,"Close":1515},{"DT":"2011-09-14T00:00:00","High":1550,"Low":1500,"Open":1514,"Close":1511},{"DT":"2011-09-15T00:00:00","High":1554,"Low":1500,"Open":1554,"Close":1513},{"DT":"2011-09-16T00:00:00","High":1515,"Low":1490,"Open":1515,"Close":1504},{"DT":"2011-09-19T00:00:00","High":1524,"Low":1492,"Open":1514,"Close":1500},{"DT":"2011-09-20T00:00:00","High":1518,"Low":1481,"Open":1490,"Close":1514},{"DT":"2011-09-21T00:00:00","High":1568,"Low":1498,"Open":1568,"Close":1512},{"DT":"2011-09-22T00:00:00","High":1510,"Low":1468,"Open":1495,"Close":1477},{"DT":"2011-09-23T00:00:00","High":1499,"Low":1446,"Open":1475,"Close":1456},{"DT":"2011-09-26T00:00:00","High":1469,"Low":1410,"Open":1465,"Close":1430},{"DT":"2011-09-27T00:00:00","High":1460,"Low":1445,"Open":1448,"Close":1447},{"DT":"2011-09-28T00:00:00","High":1449,"Low":1424,"Open":1446,"Close":1426},{"DT":"2011-09-29T00:00:00","High":1438,"Low":1400,"Open":1419,"Close":1422},{"DT":"2011-09-30T00:00:00","High":1447,"Low":1407,"Open":1435,"Close":1419},{"DT":"2011-10-03T00:00:00","High":1469,"Low":1390,"Open":1469,"Close":1414},{"DT":"2011-10-04T00:00:00","High":1490,"Low":1396,"Open":1420,"Close":1444},{"DT":"2011-10-05T00:00:00","High":1477,"Low":1412,"Open":1477,"Close":1444},{"DT":"2011-10-07T00:00:00","High":1450,"Low":1435,"Open":1449,"Close":1449},{"DT":"2011-10-10T00:00:00","High":1464,"Low":1425,"Open":1425,"Close":1461},{"DT":"2011-10-11T00:00:00","High":1469,"Low":1444,"Open":1469,"Close":1446},{"DT":"2011-10-12T00:00:00","High":1468,"Low":1432,"Open":1445,"Close":1465},{"DT":"2011-10-13T00:00:00","High":1464,"Low":1430,"Open":1464,"Close":1450},{"DT":"2011-10-14T00:00:00","High":1456,"Low":1441,"Open":1451,"Close":1448},{"DT":"2011-10-17T00:00:00","High":1460,"Low":1431,"Open":1456,"Close":1437},{"DT":"2011-10-18T00:00:00","High":1469,"Low":1432,"Open":1435,"Close":1458},{"DT":"2011-10-19T00:00:00","High":1479,"Low":1433,"Open":1433,"Close":1463},{"DT":"2011-10-20T00:00:00","High":1505,"Low":1455,"Open":1470,"Close":1463},{"DT":"2011-10-21T00:00:00","High":1475,"Low":1425,"Open":1473,"Close":1439},{"DT":"2011-10-24T00:00:00","High":1474,"Low":1433,"Open":1439,"Close":1444},{"DT":"2011-10-25T00:00:00","High":1452,"Low":1433,"Open":1452,"Close":1441},{"DT":"2011-10-26T00:00:00","High":1454,"Low":1435,"Open":1453,"Close":1445},{"DT":"2011-10-28T00:00:00","High":1470,"Low":1438,"Open":1470,"Close":1440},{"DT":"2011-10-31T00:00:00","High":1461,"Low":1435,"Open":1450,"Close":1452},{"DT":"2011-11-01T00:00:00","High":1459,"Low":1436,"Open":1459,"Close":1451},{"DT":"2011-11-02T00:00:00","High":1524,"Low":1469,"Open":1470,"Close":1475},{"DT":"2011-11-03T00:00:00","High":1509,"Low":1467,"Open":1467,"Close":1501},{"DT":"2011-11-04T00:00:00","High":1535,"Low":1465,"Open":1465,"Close":1527},{"DT":"2011-11-08T00:00:00","High":1550,"Low":1519,"Open":1526,"Close":1531},{"DT":"2011-11-09T00:00:00","High":1549,"Low":1506,"Open":1549,"Close":1525},{"DT":"2011-11-11T00:00:00","High":1575,"Low":1505,"Open":1525,"Close":1525},{"DT":"2011-11-14T00:00:00","High":1545,"Low":1510,"Open":1530,"Close":1516},{"DT":"2011-11-15T00:00:00","High":1528,"Low":1495,"Open":1511,"Close":1515},{"DT":"2011-11-16T00:00:00","High":1510,"Low":1475,"Open":1492,"Close":1502},{"DT":"2011-11-17T00:00:00","High":1514,"Low":1481,"Open":1500,"Close":1502},{"DT":"2011-11-18T00:00:00","High":1509,"Low":1473,"Open":1490,"Close":1484},{"DT":"2011-11-21T00:00:00","High":1510,"Low":1475,"Open":1475,"Close":1500},{"DT":"2011-11-22T00:00:00","High":1496,"Low":1486,"Open":1486,"Close":1493},{"DT":"2011-11-23T00:00:00","High":1500,"Low":1458,"Open":1475,"Close":1460},{"DT":"2011-11-24T00:00:00","High":1479,"Low":1402,"Open":1444,"Close":1473},{"DT":"2011-11-25T00:00:00","High":1473,"Low":1441,"Open":1444,"Close":1460},{"DT":"2011-11-28T00:00:00","High":1485,"Low":1450,"Open":1470,"Close":1480},{"DT":"2011-11-29T00:00:00","High":1500,"Low":1465,"Open":1475,"Close":1495},{"DT":"2011-11-30T00:00:00","High":1505,"Low":1461,"Open":1505,"Close":1466},{"DT":"2011-12-01T00:00:00","High":1499,"Low":1450,"Open":1499,"Close":1459},{"DT":"2011-12-02T00:00:00","High":1498,"Low":1465,"Open":1498,"Close":1469},{"DT":"2011-12-05T00:00:00","High":1489,"Low":1453,"Open":1489,"Close":1457},{"DT":"2011-12-07T00:00:00","High":1499,"Low":1462,"Open":1470,"Close":1487},{"DT":"2011-12-08T00:00:00","High":1485,"Low":1451,"Open":1485,"Close":1461},{"DT":"2011-12-09T00:00:00","High":1487,"Low":1461,"Open":1487,"Close":1474},{"DT":"2011-12-12T00:00:00","High":1490,"Low":1455,"Open":1465,"Close":1480},{"DT":"2011-12-13T00:00:00","High":1480,"Low":1451,"Open":1460,"Close":1453},{"DT":"2011-12-14T00:00:00","High":1477,"Low":1435,"Open":1477,"Close":1439},{"DT":"2011-12-15T00:00:00","High":1459,"Low":1400,"Open":1431,"Close":1450},{"DT":"2011-12-16T00:00:00","High":1480,"Low":1425,"Open":1436,"Close":1449},{"DT":"2011-12-19T00:00:00","High":1448,"Low":1401,"Open":1407,"Close":1401},{"DT":"2011-12-20T00:00:00","High":1458,"Low":1381,"Open":1405,"Close":1430},{"DT":"2011-12-21T00:00:00","High":1471,"Low":1409,"Open":1429,"Close":1448},{"DT":"2011-12-22T00:00:00","High":1477,"Low":1410,"Open":1430,"Close":1427},{"DT":"2011-12-23T00:00:00","High":1465,"Low":1437,"Open":1439,"Close":1451},{"DT":"2011-12-26T00:00:00","High":1483,"Low":1411,"Open":1483,"Close":1431},{"DT":"2011-12-27T00:00:00","High":1452,"Low":1420,"Open":1422,"Close":1423},{"DT":"2011-12-28T00:00:00","High":1457,"Low":1411,"Open":1411,"Close":1451},{"DT":"2011-12-29T00:00:00","High":1463,"Low":1453,"Open":1459,"Close":1460},{"DT":"2011-12-30T00:00:00","High":1465,"Low":1405,"Open":1440,"Close":1460},{"DT":"2012-01-02T00:00:00","High":1470,"Low":1442,"Open":1442,"Close":1467},{"DT":"2012-01-03T00:00:00","High":1475,"Low":1440,"Open":1440,"Close":1450},{"DT":"2012-01-04T00:00:00","High":1479,"Low":1441,"Open":1479,"Close":1446},{"DT":"2012-01-05T00:00:00","High":1468,"Low":1440,"Open":1468,"Close":1445},{"DT":"2012-01-06T00:00:00","High":1475,"Low":1440,"Open":1475,"Close":1445},{"DT":"2012-01-07T00:00:00","High":1468,"Low":1450,"Open":1465,"Close":1450},{"DT":"2012-01-09T00:00:00","High":1452,"Low":1430,"Open":1452,"Close":1445},{"DT":"2012-01-10T00:00:00","High":1475,"Low":1391,"Open":1404,"Close":1460},{"DT":"2012-01-11T00:00:00","High":1475,"Low":1432,"Open":1432,"Close":1446},{"DT":"2012-01-12T00:00:00","High":1459,"Low":1442,"Open":1442,"Close":1446},{"DT":"2012-01-13T00:00:00","High":1471,"Low":1425,"Open":1432,"Close":1431},{"DT":"2012-01-16T00:00:00","High":1447,"Low":1420,"Open":1430,"Close":1439},{"DT":"2012-01-17T00:00:00","High":1495,"Low":1430,"Open":1430,"Close":1483},{"DT":"2012-01-18T00:00:00","High":1485,"Low":1470,"Open":1483,"Close":1477},{"DT":"2012-01-19T00:00:00","High":1487,"Low":1454,"Open":1454,"Close":1479},{"DT":"2012-01-20T00:00:00","High":1490,"Low":1471,"Open":1489,"Close":1478},{"DT":"2012-01-23T00:00:00","High":1493,"Low":1468,"Open":1489,"Close":1478},{"DT":"2012-01-24T00:00:00","High":1494,"Low":1463,"Open":1493,"Close":1469},{"DT":"2012-01-25T00:00:00","High":1483,"Low":1465,"Open":1477,"Close":1480},{"DT":"2012-01-27T00:00:00","High":1489,"Low":1445,"Open":1480,"Close":1454},{"DT":"2012-01-30T00:00:00","High":1469,"Low":1424,"Open":1453,"Close":1437},{"DT":"2012-01-31T00:00:00","High":1473,"Low":1440,"Open":1473,"Close":1466},{"DT":"2012-02-01T00:00:00","High":1480,"Low":1455,"Open":1469,"Close":1476},{"DT":"2012-02-02T00:00:00","High":1489,"Low":1461,"Open":1470,"Close":1478},{"DT":"2012-02-03T00:00:00","High":1483,"Low":1453,"Open":1470,"Close":1466},{"DT":"2012-02-06T00:00:00","High":1478,"Low":1402,"Open":1446,"Close":1460},{"DT":"2012-02-07T00:00:00","High":1480,"Low":1460,"Open":1470,"Close":1475},{"DT":"2012-02-08T00:00:00","High":1509,"Low":1465,"Open":1480,"Close":1493},{"DT":"2012-02-09T00:00:00","High":1510,"Low":1480,"Open":1490,"Close":1503},{"DT":"2012-02-10T00:00:00","High":1510,"Low":1490,"Open":1505,"Close":1496},{"DT":"2012-02-13T00:00:00","High":1499,"Low":1480,"Open":1499,"Close":1486},{"DT":"2012-02-14T00:00:00","High":1496,"Low":1466,"Open":1466,"Close":1485},{"DT":"2012-02-15T00:00:00","High":1525,"Low":1470,"Open":1499,"Close":1490},{"DT":"2012-02-16T00:00:00","High":1498,"Low":1476,"Open":1498,"Close":1480},{"DT":"2012-02-17T00:00:00","High":1509,"Low":1466,"Open":1484,"Close":1495},{"DT":"2012-02-21T00:00:00","High":1515,"Low":1460,"Open":1509,"Close":1487},{"DT":"2012-02-22T00:00:00","High":1495,"Low":1472,"Open":1492,"Close":1474},{"DT":"2012-02-23T00:00:00","High":1483,"Low":1460,"Open":1470,"Close":1474},{"DT":"2012-02-24T00:00:00","High":1486,"Low":1452,"Open":1469,"Close":1475},{"DT":"2012-02-27T00:00:00","High":1483,"Low":1462,"Open":1483,"Close":1471},{"DT":"2012-02-28T00:00:00","High":1484,"Low":1460,"Open":1475,"Close":1468},{"DT":"2012-02-29T00:00:00","High":1564,"Low":1465,"Open":1485,"Close":1535},{"DT":"2012-03-01T00:00:00","High":1545,"Low":1500,"Open":1545,"Close":1511},{"DT":"2012-03-02T00:00:00","High":1530,"Low":1505,"Open":1524,"Close":1508},{"DT":"2012-03-03T00:00:00","High":1550,"Low":1510,"Open":1520,"Close":1527},{"DT":"2012-03-05T00:00:00","High":1545,"Low":1490,"Open":1525,"Close":1509},{"DT":"2012-03-06T00:00:00","High":1604,"Low":1490,"Open":1490,"Close":1572},{"DT":"2012-03-07T00:00:00","High":1569,"Low":1530,"Open":1555,"Close":1543},{"DT":"2012-03-09T00:00:00","High":1577,"Low":1535,"Open":1549,"Close":1539},{"DT":"2012-03-12T00:00:00","High":1550,"Low":1517,"Open":1535,"Close":1521},{"DT":"2012-03-13T00:00:00","High":1548,"Low":1517,"Open":1548,"Close":1525},{"DT":"2012-03-14T00:00:00","High":1578,"Low":1499,"Open":1518,"Close":1552},{"DT":"2012-03-15T00:00:00","High":1549,"Low":1491,"Open":1533,"Close":1496},{"DT":"2012-03-16T00:00:00","High":1528,"Low":1492,"Open":1505,"Close":1501},{"DT":"2012-03-19T00:00:00","High":1527,"Low":1493,"Open":1493,"Close":1502},{"DT":"2012-03-20T00:00:00","High":1519,"Low":1501,"Open":1501,"Close":1509},{"DT":"2012-03-21T00:00:00","High":1527,"Low":1510,"Open":1527,"Close":1516},{"DT":"2012-03-22T00:00:00","High":1529,"Low":1500,"Open":1529,"Close":1503},{"DT":"2012-03-23T00:00:00","High":1524,"Low":1500,"Open":1520,"Close":1502},{"DT":"2012-03-26T00:00:00","High":1530,"Low":1490,"Open":1528,"Close":1499},{"DT":"2012-03-27T00:00:00","High":1519,"Low":1485,"Open":1519,"Close":1495},{"DT":"2012-03-28T00:00:00","High":1509,"Low":1495,"Open":1509,"Close":1503},{"DT":"2012-03-29T00:00:00","High":1514,"Low":1496,"Open":1506,"Close":1502},{"DT":"2012-03-30T00:00:00","High":1534,"Low":1505,"Open":1515,"Close":1528},{"DT":"2012-04-02T00:00:00","High":1534,"Low":1512,"Open":1533,"Close":1520},{"DT":"2012-04-03T00:00:00","High":1548,"Low":1525,"Open":1530,"Close":1529},{"DT":"2012-04-04T00:00:00","High":1600,"Low":1520,"Open":1520,"Close":1576},{"DT":"2012-04-09T00:00:00","High":1591,"Low":1550,"Open":1566,"Close":1563},{"DT":"2012-04-10T00:00:00","High":1608,"Low":1540,"Open":1566,"Close":1594},{"DT":"2012-04-11T00:00:00","High":1619,"Low":1593,"Open":1593,"Close":1606},{"DT":"2012-04-12T00:00:00","High":1654,"Low":1595,"Open":1610,"Close":1635},{"DT":"2012-04-13T00:00:00","High":1768,"Low":1652,"Open":1665,"Close":1712},{"DT":"2012-04-16T00:00:00","High":1789,"Low":1713,"Open":1789,"Close":1719},{"DT":"2012-04-17T00:00:00","High":1756,"Low":1715,"Open":1730,"Close":1732},{"DT":"2012-04-18T00:00:00","High":1749,"Low":1715,"Open":1725,"Close":1722},{"DT":"2012-04-19T00:00:00","High":1767,"Low":1703,"Open":1703,"Close":1758},{"DT":"2012-04-20T00:00:00","High":1765,"Low":1710,"Open":1763,"Close":1725},{"DT":"2012-04-23T00:00:00","High":1750,"Low":1702,"Open":1744,"Close":1708},{"DT":"2012-04-24T00:00:00","High":1732,"Low":1681,"Open":1705,"Close":1683},{"DT":"2012-04-25T00:00:00","High":1695,"Low":1635,"Open":1675,"Close":1642},{"DT":"2012-04-26T00:00:00","High":1655,"Low":1616,"Open":1630,"Close":1649},{"DT":"2012-04-27T00:00:00","High":1658,"Low":1611,"Open":1629,"Close":1647},{"DT":"2012-04-28T00:00:00","High":1657,"Low":1619,"Open":1654,"Close":1633},{"DT":"2012-04-30T00:00:00","High":1645,"Low":1620,"Open":1637,"Close":1626},{"DT":"2012-05-02T00:00:00","High":1664,"Low":1600,"Open":1626,"Close":1608},{"DT":"2012-05-03T00:00:00","High":1638,"Low":1591,"Open":1630,"Close":1603},{"DT":"2012-05-04T00:00:00","High":1615,"Low":1521,"Open":1615,"Close":1575},{"DT":"2012-05-07T00:00:00","High":1602,"Low":1536,"Open":1548,"Close":1559},{"DT":"2012-05-08T00:00:00","High":1590,"Low":1550,"Open":1570,"Close":1565},{"DT":"2012-05-09T00:00:00","High":1569,"Low":1499,"Open":1555,"Close":1508},{"DT":"2012-05-10T00:00:00","High":1540,"Low":1501,"Open":1501,"Close":1512},{"DT":"2012-05-11T00:00:00","High":1525,"Low":1511,"Open":1512,"Close":1520},{"DT":"2012-05-14T00:00:00","High":1536,"Low":1501,"Open":1505,"Close":1506},{"DT":"2012-05-15T00:00:00","High":1546,"Low":1441,"Open":1520,"Close":1457},{"DT":"2012-05-16T00:00:00","High":1479,"Low":1425,"Open":1440,"Close":1465},{"DT":"2012-05-17T00:00:00","High":1498,"Low":1452,"Open":1452,"Close":1465},{"DT":"2012-05-18T00:00:00","High":1498,"Low":1443,"Open":1444,"Close":1467},{"DT":"2012-05-21T00:00:00","High":1477,"Low":1452,"Open":1460,"Close":1454},{"DT":"2012-05-22T00:00:00","High":1485,"Low":1425,"Open":1450,"Close":1435},{"DT":"2012-05-23T00:00:00","High":1454,"Low":1416,"Open":1430,"Close":1433},{"DT":"2012-05-24T00:00:00","High":1460,"Low":1415,"Open":1420,"Close":1446},{"DT":"2012-05-25T00:00:00","High":1480,"Low":1430,"Open":1430,"Close":1467},{"DT":"2012-05-28T00:00:00","High":1480,"Low":1450,"Open":1460,"Close":1454},{"DT":"2012-05-29T00:00:00","High":1468,"Low":1447,"Open":1451,"Close":1456},{"DT":"2012-05-30T00:00:00","High":1464,"Low":1431,"Open":1457,"Close":1435},{"DT":"2012-05-31T00:00:00","High":1430,"Low":1345,"Open":1425,"Close":1386},{"DT":"2012-06-01T00:00:00","High":1444,"Low":1375,"Open":1380,"Close":1423},{"DT":"2012-06-04T00:00:00","High":1423,"Low":1400,"Open":1423,"Close":1409},{"DT":"2012-06-05T00:00:00","High":1484,"Low":1408,"Open":1429,"Close":1419},{"DT":"2012-06-06T00:00:00","High":1449,"Low":1408,"Open":1425,"Close":1441},{"DT":"2012-06-07T00:00:00","High":1464,"Low":1426,"Open":1426,"Close":1454},{"DT":"2012-06-08T00:00:00","High":1475,"Low":1440,"Open":1469,"Close":1462},{"DT":"2012-06-11T00:00:00","High":1505,"Low":1451,"Open":1499,"Close":1460},{"DT":"2012-06-12T00:00:00","High":1491,"Low":1430,"Open":1465,"Close":1474},{"DT":"2012-06-13T00:00:00","High":1490,"Low":1460,"Open":1460,"Close":1481},{"DT":"2012-06-14T00:00:00","High":1490,"Low":1430,"Open":1490,"Close":1454},{"DT":"2012-06-15T00:00:00","High":1478,"Low":1443,"Open":1443,"Close":1460},{"DT":"2012-06-18T00:00:00","High":1469,"Low":1428,"Open":1461,"Close":1436},{"DT":"2012-06-19T00:00:00","High":1450,"Low":1428,"Open":1428,"Close":1439},{"DT":"2012-06-20T00:00:00","High":1460,"Low":1421,"Open":1425,"Close":1427},{"DT":"2012-06-21T00:00:00","High":1441,"Low":1420,"Open":1430,"Close":1438},{"DT":"2012-06-22T00:00:00","High":1450,"Low":1415,"Open":1445,"Close":1439},{"DT":"2012-06-25T00:00:00","High":1490,"Low":1426,"Open":1440,"Close":1441},{"DT":"2012-06-26T00:00:00","High":1475,"Low":1425,"Open":1475,"Close":1433},{"DT":"2012-06-27T00:00:00","High":1467,"Low":1437,"Open":1438,"Close":1454},{"DT":"2012-06-28T00:00:00","High":1469,"Low":1442,"Open":1468,"Close":1457},{"DT":"2012-06-29T00:00:00","High":1485,"Low":1450,"Open":1464,"Close":1477},{"DT":"2012-07-02T00:00:00","High":1480,"Low":1456,"Open":1479,"Close":1464},{"DT":"2012-07-03T00:00:00","High":1492,"Low":1467,"Open":1475,"Close":1474},{"DT":"2012-07-04T00:00:00","High":1500,"Low":1484,"Open":1485,"Close":1489},{"DT":"2012-07-05T00:00:00","High":1524,"Low":1490,"Open":1490,"Close":1505},{"DT":"2012-07-06T00:00:00","High":1520,"Low":1490,"Open":1511,"Close":1503},{"DT":"2012-07-09T00:00:00","High":1520,"Low":1479,"Open":1496,"Close":1491},{"DT":"2012-07-10T00:00:00","High":1500,"Low":1470,"Open":1484,"Close":1491},{"DT":"2012-07-11T00:00:00","High":1505,"Low":1471,"Open":1505,"Close":1475},{"DT":"2012-07-12T00:00:00","High":1496,"Low":1470,"Open":1496,"Close":1473},{"DT":"2012-07-13T00:00:00","High":1490,"Low":1471,"Open":1490,"Close":1478},{"DT":"2012-07-16T00:00:00","High":1480,"Low":1460,"Open":1480,"Close":1475},{"DT":"2012-07-17T00:00:00","High":1497,"Low":1472,"Open":1480,"Close":1491},{"DT":"2012-07-18T00:00:00","High":1495,"Low":1480,"Open":1480,"Close":1493},{"DT":"2012-07-19T00:00:00","High":1496,"Low":1475,"Open":1496,"Close":1489},{"DT":"2012-07-20T00:00:00","High":1490,"Low":1460,"Open":1485,"Close":1465},{"DT":"2012-07-23T00:00:00","High":1480,"Low":1460,"Open":1460,"Close":1474},{"DT":"2012-07-24T00:00:00","High":1494,"Low":1460,"Open":1460,"Close":1470},{"DT":"2012-07-25T00:00:00","High":1490,"Low":1458,"Open":1460,"Close":1471},{"DT":"2012-07-26T00:00:00","High":1488,"Low":1444,"Open":1470,"Close":1449},{"DT":"2012-07-27T00:00:00","High":1462,"Low":1440,"Open":1462,"Close":1444},{"DT":"2012-07-30T00:00:00","High":1479,"Low":1445,"Open":1445,"Close":1464},{"DT":"2012-07-31T00:00:00","High":1465,"Low":1445,"Open":1465,"Close":1456},{"DT":"2012-08-01T00:00:00","High":1499,"Low":1457,"Open":1457,"Close":1489},{"DT":"2012-08-02T00:00:00","High":1518,"Low":1475,"Open":1475,"Close":1505},{"DT":"2012-08-03T00:00:00","High":1538,"Low":1482,"Open":1509,"Close":1497},{"DT":"2012-08-06T00:00:00","High":1529,"Low":1500,"Open":1519,"Close":1515},{"DT":"2012-08-07T00:00:00","High":1529,"Low":1503,"Open":1506,"Close":1505},{"DT":"2012-08-08T00:00:00","High":1515,"Low":1500,"Open":1515,"Close":1508},{"DT":"2012-08-09T00:00:00","High":1598,"Low":1522,"Open":1522,"Close":1540},{"DT":"2012-08-10T00:00:00","High":1578,"Low":1530,"Open":1540,"Close":1534},{"DT":"2012-08-13T00:00:00","High":1559,"Low":1535,"Open":1549,"Close":1546},{"DT":"2012-08-14T00:00:00","High":1560,"Low":1525,"Open":1536,"Close":1557},{"DT":"2012-08-16T00:00:00","High":1585,"Low":1545,"Open":1560,"Close":1571},{"DT":"2012-08-17T00:00:00","High":1594,"Low":1555,"Open":1594,"Close":1573},{"DT":"2012-08-21T00:00:00","High":1609,"Low":1553,"Open":1609,"Close":1587},{"DT":"2012-08-22T00:00:00","High":1614,"Low":1588,"Open":1588,"Close":1597},{"DT":"2012-08-23T00:00:00","High":1629,"Low":1556,"Open":1629,"Close":1584},{"DT":"2012-08-24T00:00:00","High":1596,"Low":1568,"Open":1568,"Close":1584},{"DT":"2012-08-27T00:00:00","High":1594,"Low":1580,"Open":1594,"Close":1581},{"DT":"2012-08-28T00:00:00","High":1599,"Low":1580,"Open":1599,"Close":1591},{"DT":"2012-08-29T00:00:00","High":1600,"Low":1580,"Open":1600,"Close":1581},{"DT":"2012-08-30T00:00:00","High":1599,"Low":1580,"Open":1589,"Close":1588},{"DT":"2012-08-31T00:00:00","High":1618,"Low":1584,"Open":1594,"Close":1608},{"DT":"2012-09-03T00:00:00","High":1620,"Low":1590,"Open":1605,"Close":1595},{"DT":"2012-09-04T00:00:00","High":1625,"Low":1595,"Open":1605,"Close":1607},{"DT":"2012-09-05T00:00:00","High":1624,"Low":1580,"Open":1624,"Close":1585},{"DT":"2012-09-06T00:00:00","High":1600,"Low":1580,"Open":1600,"Close":1583},{"DT":"2012-09-07T00:00:00","High":1604,"Low":1580,"Open":1582,"Close":1586},{"DT":"2012-09-08T00:00:00","High":1599,"Low":1575,"Open":1599,"Close":1593},{"DT":"2012-09-10T00:00:00","High":1608,"Low":1581,"Open":1602,"Close":1602},{"DT":"2012-09-11T00:00:00","High":1625,"Low":1590,"Open":1590,"Close":1602},{"DT":"2012-09-12T00:00:00","High":1624,"Low":1598,"Open":1624,"Close":1604},{"DT":"2012-09-13T00:00:00","High":1610,"Low":1580,"Open":1609,"Close":1583},{"DT":"2012-09-14T00:00:00","High":1614,"Low":1580,"Open":1599,"Close":1610},{"DT":"2012-09-17T00:00:00","High":1617,"Low":1577,"Open":1612,"Close":1610},{"DT":"2012-09-18T00:00:00","High":1619,"Low":1590,"Open":1619,"Close":1600},{"DT":"2012-09-20T00:00:00","High":1618,"Low":1580,"Open":1600,"Close":1585},{"DT":"2012-09-21T00:00:00","High":1609,"Low":1582,"Open":1599,"Close":1600},{"DT":"2012-09-24T00:00:00","High":1618,"Low":1580,"Open":1600,"Close":1599},{"DT":"2012-09-25T00:00:00","High":1609,"Low":1590,"Open":1600,"Close":1596},{"DT":"2012-09-26T00:00:00","High":1599,"Low":1571,"Open":1598,"Close":1580},{"DT":"2012-09-27T00:00:00","High":1600,"Low":1582,"Open":1589,"Close":1590},{"DT":"2012-09-28T00:00:00","High":1606,"Low":1572,"Open":1585,"Close":1600},{"DT":"2012-10-01T00:00:00","High":1610,"Low":1575,"Open":1600,"Close":1587},{"DT":"2012-10-03T00:00:00","High":1613,"Low":1587,"Open":1599,"Close":1603},{"DT":"2012-10-04T00:00:00","High":1611,"Low":1597,"Open":1606,"Close":1599},{"DT":"2012-10-05T00:00:00","High":1597,"Low":1565,"Open":1597,"Close":1581},{"DT":"2012-10-08T00:00:00","High":1598,"Low":1562,"Open":1598,"Close":1566},{"DT":"2012-10-09T00:00:00","High":1592,"Low":1547,"Open":1592,"Close":1551},{"DT":"2012-10-10T00:00:00","High":1569,"Low":1530,"Open":1560,"Close":1533},{"DT":"2012-10-11T00:00:00","High":1548,"Low":1520,"Open":1540,"Close":1527},{"DT":"2012-10-12T00:00:00","High":1534,"Low":1508,"Open":1534,"Close":1518},{"DT":"2012-10-15T00:00:00","High":1530,"Low":1486,"Open":1528,"Close":1492},{"DT":"2012-10-16T00:00:00","High":1509,"Low":1453,"Open":1500,"Close":1461},{"DT":"2012-10-17T00:00:00","High":1481,"Low":1452,"Open":1463,"Close":1455},{"DT":"2012-10-18T00:00:00","High":1509,"Low":1450,"Open":1465,"Close":1484},{"DT":"2012-10-19T00:00:00","High":1499,"Low":1466,"Open":1490,"Close":1486},{"DT":"2012-10-22T00:00:00","High":1500,"Low":1470,"Open":1500,"Close":1482},{"DT":"2012-10-23T00:00:00","High":1495,"Low":1470,"Open":1480,"Close":1478},{"DT":"2012-10-25T00:00:00","High":1492,"Low":1471,"Open":1492,"Close":1484},{"DT":"2012-10-26T00:00:00","High":1479,"Low":1455,"Open":1475,"Close":1462},{"DT":"2012-10-29T00:00:00","High":1473,"Low":1458,"Open":1468,"Close":1467},{"DT":"2012-10-30T00:00:00","High":1479,"Low":1460,"Open":1466,"Close":1465},{"DT":"2012-10-31T00:00:00","High":1470,"Low":1416,"Open":1470,"Close":1437},{"DT":"2012-11-01T00:00:00","High":1478,"Low":1439,"Open":1447,"Close":1456},{"DT":"2012-11-02T00:00:00","High":1473,"Low":1445,"Open":1461,"Close":1453},{"DT":"2012-11-05T00:00:00","High":1472,"Low":1407,"Open":1450,"Close":1429},{"DT":"2012-11-06T00:00:00","High":1477,"Low":1426,"Open":1426,"Close":1469},{"DT":"2012-11-07T00:00:00","High":1489,"Low":1457,"Open":1474,"Close":1471},{"DT":"2012-11-08T00:00:00","High":1469,"Low":1451,"Open":1468,"Close":1455},{"DT":"2012-11-09T00:00:00","High":1472,"Low":1455,"Open":1460,"Close":1466},{"DT":"2012-11-12T00:00:00","High":1459,"Low":1430,"Open":1452,"Close":1440},{"DT":"2012-11-13T00:00:00","High":1475,"Low":1445,"Open":1465,"Close":1466},{"DT":"2012-11-15T00:00:00","High":1489,"Low":1411,"Open":1489,"Close":1449},{"DT":"2012-11-16T00:00:00","High":1468,"Low":1437,"Open":1464,"Close":1440},{"DT":"2012-11-19T00:00:00","High":1454,"Low":1425,"Open":1441,"Close":1434},{"DT":"2012-11-20T00:00:00","High":1450,"Low":1425,"Open":1426,"Close":1431},{"DT":"2012-11-21T00:00:00","High":1449,"Low":1426,"Open":1430,"Close":1441},{"DT":"2012-11-22T00:00:00","High":1460,"Low":1427,"Open":1452,"Close":1454},{"DT":"2012-11-23T00:00:00","High":1446,"Low":1425,"Open":1446,"Close":1431},{"DT":"2012-11-26T00:00:00","High":1455,"Low":1425,"Open":1425,"Close":1430},{"DT":"2012-11-27T00:00:00","High":1468,"Low":1425,"Open":1425,"Close":1456},{"DT":"2012-11-29T00:00:00","High":1487,"Low":1455,"Open":1484,"Close":1467},{"DT":"2012-11-30T00:00:00","High":1485,"Low":1470,"Open":1485,"Close":1477},{"DT":"2012-12-03T00:00:00","High":1489,"Low":1425,"Open":1476,"Close":1451},{"DT":"2012-12-04T00:00:00","High":1478,"Low":1440,"Open":1470,"Close":1463},{"DT":"2012-12-05T00:00:00","High":1470,"Low":1451,"Open":1457,"Close":1467},{"DT":"2012-12-06T00:00:00","High":1479,"Low":1450,"Open":1466,"Close":1468},{"DT":"2012-12-07T00:00:00","High":1468,"Low":1445,"Open":1468,"Close":1448},{"DT":"2012-12-10T00:00:00","High":1455,"Low":1445,"Open":1450,"Close":1446},{"DT":"2012-12-11T00:00:00","High":1475,"Low":1430,"Open":1445,"Close":1442},{"DT":"2012-12-12T00:00:00","High":1464,"Low":1431,"Open":1431,"Close":1452},{"DT":"2012-12-13T00:00:00","High":1468,"Low":1450,"Open":1468,"Close":1450},{"DT":"2012-12-14T00:00:00","High":1487,"Low":1442,"Open":1452,"Close":1479},{"DT":"2012-12-17T00:00:00","High":1487,"Low":1461,"Open":1487,"Close":1470},{"DT":"2012-12-18T00:00:00","High":1489,"Low":1470,"Open":1487,"Close":1483},{"DT":"2012-12-19T00:00:00","High":1482,"Low":1466,"Open":1466,"Close":1470},{"DT":"2012-12-20T00:00:00","High":1484,"Low":1470,"Open":1475,"Close":1479},{"DT":"2012-12-21T00:00:00","High":1483,"Low":1469,"Open":1479,"Close":1474},{"DT":"2012-12-24T00:00:00","High":1484,"Low":1440,"Open":1440,"Close":1479},{"DT":"2012-12-26T00:00:00","High":1492,"Low":1470,"Open":1484,"Close":1482},{"DT":"2012-12-27T00:00:00","High":1495,"Low":1475,"Open":1475,"Close":1484},{"DT":"2012-12-28T00:00:00","High":1494,"Low":1476,"Open":1476,"Close":1486},{"DT":"2012-12-31T00:00:00","High":1494,"Low":1476,"Open":1476,"Close":1482},{"DT":"2013-01-01T00:00:00","High":1501,"Low":1481,"Open":1481,"Close":1494},{"DT":"2013-01-02T00:00:00","High":1509,"Low":1479,"Open":1479,"Close":1485},{"DT":"2013-01-03T00:00:00","High":1498,"Low":1480,"Open":1488,"Close":1487},{"DT":"2013-01-04T00:00:00","High":1499,"Low":1475,"Open":1475,"Close":1494},{"DT":"2013-01-07T00:00:00","High":1499,"Low":1478,"Open":1490,"Close":1482},{"DT":"2013-01-08T00:00:00","High":1499,"Low":1464,"Open":1475,"Close":1467},{"DT":"2013-01-09T00:00:00","High":1489,"Low":1462,"Open":1462,"Close":1476},{"DT":"2013-01-10T00:00:00","High":1490,"Low":1461,"Open":1461,"Close":1471},{"DT":"2013-01-11T00:00:00","High":1493,"Low":1471,"Open":1471,"Close":1485},{"DT":"2013-01-14T00:00:00","High":1492,"Low":1471,"Open":1471,"Close":1485},{"DT":"2013-01-15T00:00:00","High":1490,"Low":1485,"Open":1485,"Close":1487},{"DT":"2013-01-16T00:00:00","High":1489,"Low":1485,"Open":1485,"Close":1485},{"DT":"2013-01-17T00:00:00","High":1487,"Low":1458,"Open":1485,"Close":1479},{"DT":"2013-01-18T00:00:00","High":1492,"Low":1442,"Open":1465,"Close":1452},{"DT":"2013-01-21T00:00:00","High":1466,"Low":1440,"Open":1452,"Close":1447},{"DT":"2013-01-22T00:00:00","High":1461,"Low":1442,"Open":1442,"Close":1445},{"DT":"2013-01-23T00:00:00","High":1469,"Low":1434,"Open":1434,"Close":1440},{"DT":"2013-01-24T00:00:00","High":1453,"Low":1425,"Open":1433,"Close":1443},{"DT":"2013-01-25T00:00:00","High":1459,"Low":1429,"Open":1429,"Close":1444},{"DT":"2013-01-28T00:00:00","High":1459,"Low":1429,"Open":1432,"Close":1438},{"DT":"2013-01-29T00:00:00","High":1459,"Low":1435,"Open":1435,"Close":1453},{"DT":"2013-01-30T00:00:00","High":1465,"Low":1439,"Open":1449,"Close":1450},{"DT":"2013-01-31T00:00:00","High":1459,"Low":1430,"Open":1436,"Close":1448},{"DT":"2013-02-01T00:00:00","High":1460,"Low":1430,"Open":1434,"Close":1432},{"DT":"2013-02-04T00:00:00","High":1447,"Low":1432,"Open":1432,"Close":1439},{"DT":"2013-02-05T00:00:00","High":1460,"Low":1425,"Open":1425,"Close":1427},{"DT":"2013-02-06T00:00:00","High":1455,"Low":1400,"Open":1426,"Close":1401},{"DT":"2013-02-07T00:00:00","High":1417,"Low":1376,"Open":1400,"Close":1384},{"DT":"2013-02-08T00:00:00","High":1409,"Low":1380,"Open":1380,"Close":1383},{"DT":"2013-02-11T00:00:00","High":1429,"Low":1380,"Open":1380,"Close":1404},{"DT":"2013-02-12T00:00:00","High":1415,"Low":1385,"Open":1390,"Close":1387},{"DT":"2013-02-13T00:00:00","High":1439,"Low":1371,"Open":1400,"Close":1378},{"DT":"2013-02-14T00:00:00","High":1400,"Low":1361,"Open":1364,"Close":1369},{"DT":"2013-02-15T00:00:00","High":1380,"Low":1350,"Open":1358,"Close":1371},{"DT":"2013-02-18T00:00:00","High":1399,"Low":1357,"Open":1365,"Close":1369},{"DT":"2013-02-19T00:00:00","High":1390,"Low":1360,"Open":1370,"Close":1363},{"DT":"2013-02-20T00:00:00","High":1413,"Low":1362,"Open":1400,"Close":1399},{"DT":"2013-02-21T00:00:00","High":1465,"Low":1371,"Open":1415,"Close":1383},{"DT":"2013-02-22T00:00:00","High":1408,"Low":1370,"Open":1383,"Close":1386},{"DT":"2013-02-25T00:00:00","High":1403,"Low":1359,"Open":1375,"Close":1376},{"DT":"2013-02-26T00:00:00","High":1389,"Low":1352,"Open":1375,"Close":1358},{"DT":"2013-02-27T00:00:00","High":1397,"Low":1350,"Open":1350,"Close":1373},{"DT":"2013-02-28T00:00:00","High":1390,"Low":1359,"Open":1374,"Close":1364},{"DT":"2013-03-01T00:00:00","High":1392,"Low":1350,"Open":1350,"Close":1360},{"DT":"2013-03-04T00:00:00","High":1370,"Low":1335,"Open":1351,"Close":1342},{"DT":"2013-03-05T00:00:00","High":1359,"Low":1336,"Open":1336,"Close":1351},{"DT":"2013-03-06T00:00:00","High":1359,"Low":1339,"Open":1345,"Close":1357},{"DT":"2013-03-07T00:00:00","High":1387,"Low":1350,"Open":1352,"Close":1371},{"DT":"2013-03-08T00:00:00","High":1410,"Low":1367,"Open":1375,"Close":1388},{"DT":"2013-03-11T00:00:00","High":1407,"Low":1385,"Open":1388,"Close":1393},{"DT":"2013-03-12T00:00:00","High":1407,"Low":1377,"Open":1395,"Close":1381},{"DT":"2013-03-13T00:00:00","High":1399,"Low":1355,"Open":1380,"Close":1366},{"DT":"2013-03-14T00:00:00","High":1390,"Low":1345,"Open":1390,"Close":1350},{"DT":"2013-03-15T00:00:00","High":1355,"Low":1251,"Open":1251,"Close":1351},{"DT":"2013-03-18T00:00:00","High":1359,"Low":1320,"Open":1340,"Close":1358},{"DT":"2013-03-19T00:00:00","High":1374,"Low":1320,"Open":1345,"Close":1352},{"DT":"2013-03-20T00:00:00","High":1370,"Low":1315,"Open":1339,"Close":1326},{"DT":"2013-03-21T00:00:00","High":1360,"Low":1316,"Open":1316,"Close":1344},{"DT":"2013-03-22T00:00:00","High":1355,"Low":1305,"Open":1331,"Close":1328},{"DT":"2013-03-25T00:00:00","High":1359,"Low":1305,"Open":1315,"Close":1337},{"DT":"2013-03-26T00:00:00","High":1346,"Low":1316,"Open":1330,"Close":1327},{"DT":"2013-03-28T00:00:00","High":1352,"Low":1316,"Open":1316,"Close":1339},{"DT":"2013-04-01T00:00:00","High":1360,"Low":1326,"Open":1326,"Close":1346},{"DT":"2013-04-02T00:00:00","High":1368,"Low":1330,"Open":1330,"Close":1347},{"DT":"2013-04-03T00:00:00","High":1405,"Low":1334,"Open":1334,"Close":1369},{"DT":"2013-04-04T00:00:00","High":1385,"Low":1360,"Open":1360,"Close":1380},{"DT":"2013-04-05T00:00:00","High":1390,"Low":1370,"Open":1389,"Close":1381},{"DT":"2013-04-08T00:00:00","High":1383,"Low":1346,"Open":1381,"Close":1364},{"DT":"2013-04-09T00:00:00","High":1384,"Low":1362,"Open":1384,"Close":1365},{"DT":"2013-04-10T00:00:00","High":1373,"Low":1355,"Open":1373,"Close":1365},{"DT":"2013-04-11T00:00:00","High":1407,"Low":1358,"Open":1374,"Close":1376},{"DT":"2013-04-12T00:00:00","High":1394,"Low":1357,"Open":1372,"Close":1381},{"DT":"2013-04-15T00:00:00","High":1395,"Low":1360,"Open":1389,"Close":1389},{"DT":"2013-04-16T00:00:00","High":1388,"Low":1357,"Open":1388,"Close":1360},{"DT":"2013-04-17T00:00:00","High":1385,"Low":1352,"Open":1352,"Close":1378},{"DT":"2013-04-18T00:00:00","High":1378,"Low":1360,"Open":1378,"Close":1362},{"DT":"2013-04-22T00:00:00","High":1375,"Low":1351,"Open":1374,"Close":1370},{"DT":"2013-04-23T00:00:00","High":1378,"Low":1361,"Open":1362,"Close":1375},{"DT":"2013-04-25T00:00:00","High":1385,"Low":1366,"Open":1382,"Close":1377},{"DT":"2013-04-26T00:00:00","High":1389,"Low":1360,"Open":1380,"Close":1363},{"DT":"2013-04-29T00:00:00","High":1407,"Low":1358,"Open":1361,"Close":1393},{"DT":"2013-04-30T00:00:00","High":1419,"Low":1392,"Open":1392,"Close":1406},{"DT":"2013-05-02T00:00:00","High":1440,"Low":1392,"Open":1415,"Close":1425},{"DT":"2013-05-03T00:00:00","High":1435,"Low":1410,"Open":1410,"Close":1421},{"DT":"2013-05-06T00:00:00","High":1432,"Low":1403,"Open":1422,"Close":1419},{"DT":"2013-05-07T00:00:00","High":1449,"Low":1403,"Open":1403,"Close":1441},{"DT":"2013-05-08T00:00:00","High":1426,"Low":1408,"Open":1426,"Close":1415},{"DT":"2013-05-09T00:00:00","High":1450,"Low":1415,"Open":1420,"Close":1441},{"DT":"2013-05-10T00:00:00","High":1465,"Low":1440,"Open":1441,"Close":1460},{"DT":"2013-05-11T00:00:00","High":1460,"Low":1451,"Open":1451,"Close":1455},{"DT":"2013-05-13T00:00:00","High":1450,"Low":1420,"Open":1450,"Close":1427},{"DT":"2013-05-14T00:00:00","High":1448,"Low":1421,"Open":1448,"Close":1436},{"DT":"2013-05-15T00:00:00","High":1446,"Low":1418,"Open":1424,"Close":1422},{"DT":"2013-05-16T00:00:00","High":1451,"Low":1419,"Open":1429,"Close":1443},{"DT":"2013-05-17T00:00:00","High":1459,"Low":1420,"Open":1449,"Close":1450},{"DT":"2013-05-20T00:00:00","High":1440,"Low":1415,"Open":1415,"Close":1424},{"DT":"2013-05-21T00:00:00","High":1445,"Low":1416,"Open":1424,"Close":1440},{"DT":"2013-05-22T00:00:00","High":1456,"Low":1420,"Open":1427,"Close":1450},{"DT":"2013-05-23T00:00:00","High":1447,"Low":1423,"Open":1431,"Close":1425},{"DT":"2013-05-24T00:00:00","High":1449,"Low":1411,"Open":1425,"Close":1444},{"DT":"2013-05-27T00:00:00","High":1452,"Low":1422,"Open":1445,"Close":1426},{"DT":"2013-05-28T00:00:00","High":1444,"Low":1426,"Open":1433,"Close":1429},{"DT":"2013-05-29T00:00:00","High":1430,"Low":1416,"Open":1428,"Close":1420},{"DT":"2013-05-30T00:00:00","High":1424,"Low":1413,"Open":1420,"Close":1417},{"DT":"2013-05-31T00:00:00","High":1428,"Low":1415,"Open":1421,"Close":1417},{"DT":"2013-06-03T00:00:00","High":1544,"Low":1416,"Open":1429,"Close":1471},{"DT":"2013-06-04T00:00:00","High":1520,"Low":1470,"Open":1470,"Close":1485},{"DT":"2013-06-05T00:00:00","High":1498,"Low":1457,"Open":1498,"Close":1463},{"DT":"2013-06-06T00:00:00","High":1475,"Low":1445,"Open":1445,"Close":1466},{"DT":"2013-06-07T00:00:00","High":1478,"Low":1451,"Open":1451,"Close":1459},{"DT":"2013-06-10T00:00:00","High":1480,"Low":1388,"Open":1388,"Close":1468},{"DT":"2013-06-11T00:00:00","High":1468,"Low":1423,"Open":1454,"Close":1460},{"DT":"2013-06-12T00:00:00","High":1452,"Low":1426,"Open":1441,"Close":1440},{"DT":"2013-06-13T00:00:00","High":1444,"Low":1414,"Open":1426,"Close":1440},{"DT":"2013-06-14T00:00:00","High":1460,"Low":1415,"Open":1435,"Close":1451},{"DT":"2013-06-17T00:00:00","High":1469,"Low":1434,"Open":1459,"Close":1460},{"DT":"2013-06-18T00:00:00","High":1460,"Low":1391,"Open":1436,"Close":1403},{"DT":"2013-06-19T00:00:00","High":1457,"Low":1400,"Open":1400,"Close":1443},{"DT":"2013-06-20T00:00:00","High":1459,"Low":1402,"Open":1435,"Close":1418},{"DT":"2013-06-21T00:00:00","High":1440,"Low":1416,"Open":1416,"Close":1435},{"DT":"2013-06-24T00:00:00","High":1439,"Low":1408,"Open":1437,"Close":1431},{"DT":"2013-06-25T00:00:00","High":1440,"Low":1415,"Open":1415,"Close":1435},{"DT":"2013-06-26T00:00:00","High":1439,"Low":1410,"Open":1437,"Close":1431},{"DT":"2013-06-27T00:00:00","High":1442,"Low":1421,"Open":1430,"Close":1424},{"DT":"2013-06-28T00:00:00","High":1465,"Low":1422,"Open":1422,"Close":1459},{"DT":"2013-07-01T00:00:00","High":1450,"Low":1435,"Open":1441,"Close":1439},{"DT":"2013-07-02T00:00:00","High":1499,"Low":1433,"Open":1464,"Close":1479},{"DT":"2013-07-03T00:00:00","High":1499,"Low":1444,"Open":1445,"Close":1454},{"DT":"2013-07-04T00:00:00","High":1459,"Low":1426,"Open":1450,"Close":1431},{"DT":"2013-07-05T00:00:00","High":1464,"Low":1423,"Open":1431,"Close":1450},{"DT":"2013-07-08T00:00:00","High":1459,"Low":1425,"Open":1457,"Close":1439},{"DT":"2013-07-09T00:00:00","High":1439,"Low":1425,"Open":1430,"Close":1434},{"DT":"2013-07-10T00:00:00","High":1445,"Low":1409,"Open":1445,"Close":1418},{"DT":"2013-07-11T00:00:00","High":1435,"Low":1411,"Open":1422,"Close":1413},{"DT":"2013-07-12T00:00:00","High":1444,"Low":1420,"Open":1425,"Close":1436},{"DT":"2013-07-15T00:00:00","High":1440,"Low":1399,"Open":1440,"Close":1408},{"DT":"2013-07-16T00:00:00","High":1427,"Low":1405,"Open":1420,"Close":1417},{"DT":"2013-07-17T00:00:00","High":1435,"Low":1404,"Open":1418,"Close":1407},{"DT":"2013-07-18T00:00:00","High":1422,"Low":1385,"Open":1410,"Close":1393},{"DT":"2013-07-19T00:00:00","High":1425,"Low":1384,"Open":1425,"Close":1414},{"DT":"2013-07-22T00:00:00","High":1433,"Low":1403,"Open":1410,"Close":1425},{"DT":"2013-07-23T00:00:00","High":1455,"Low":1411,"Open":1411,"Close":1450},{"DT":"2013-07-24T00:00:00","High":1460,"Low":1400,"Open":1460,"Close":1432},{"DT":"2013-07-25T00:00:00","High":1432,"Low":1403,"Open":1432,"Close":1406},{"DT":"2013-07-26T00:00:00","High":1430,"Low":1382,"Open":1429,"Close":1414},{"DT":"2013-07-29T00:00:00","High":1420,"Low":1380,"Open":1420,"Close":1397},{"DT":"2013-07-30T00:00:00","High":1421,"Low":1385,"Open":1421,"Close":1400},{"DT":"2013-07-31T00:00:00","High":1422,"Low":1380,"Open":1385,"Close":1401},{"DT":"2013-08-01T00:00:00","High":1490,"Low":1371,"Open":1393,"Close":1374},{"DT":"2013-08-02T00:00:00","High":1397,"Low":1350,"Open":1372,"Close":1389},{"DT":"2013-08-05T00:00:00","High":1407,"Low":1370,"Open":1371,"Close":1393},{"DT":"2013-08-06T00:00:00","High":1383,"Low":1349,"Open":1382,"Close":1375},{"DT":"2013-08-07T00:00:00","High":1365,"Low":1335,"Open":1356,"Close":1348},{"DT":"2013-08-08T00:00:00","High":1375,"Low":1325,"Open":1373,"Close":1360},{"DT":"2013-08-12T00:00:00","High":1378,"Low":1348,"Open":1368,"Close":1370},{"DT":"2013-08-13T00:00:00","High":1389,"Low":1352,"Open":1389,"Close":1355},{"DT":"2013-08-14T00:00:00","High":1380,"Low":1350,"Open":1379,"Close":1355},{"DT":"2013-08-16T00:00:00","High":1399,"Low":1335,"Open":1391,"Close":1360},{"DT":"2013-08-19T00:00:00","High":1349,"Low":1311,"Open":1349,"Close":1340},{"DT":"2013-08-20T00:00:00","High":1363,"Low":1326,"Open":1363,"Close":1328},{"DT":"2013-08-21T00:00:00","High":1359,"Low":1320,"Open":1359,"Close":1325},{"DT":"2013-08-22T00:00:00","High":1355,"Low":1303,"Open":1319,"Close":1350},{"DT":"2013-08-23T00:00:00","High":1365,"Low":1330,"Open":1330,"Close":1359},{"DT":"2013-08-26T00:00:00","High":1370,"Low":1346,"Open":1346,"Close":1365},{"DT":"2013-08-27T00:00:00","High":1362,"Low":1332,"Open":1351,"Close":1360},{"DT":"2013-08-28T00:00:00","High":1375,"Low":1328,"Open":1360,"Close":1351},{"DT":"2013-08-29T00:00:00","High":1370,"Low":1340,"Open":1370,"Close":1361},{"DT":"2013-08-30T00:00:00","High":1377,"Low":1350,"Open":1350,"Close":1375},{"DT":"2013-09-02T00:00:00","High":1411,"Low":1365,"Open":1367,"Close":1402},{"DT":"2013-09-03T00:00:00","High":1402,"Low":1360,"Open":1402,"Close":1390},{"DT":"2013-09-04T00:00:00","High":1405,"Low":1372,"Open":1376,"Close":1400},{"DT":"2013-09-05T00:00:00","High":1425,"Low":1375,"Open":1425,"Close":1383},{"DT":"2013-09-06T00:00:00","High":1406,"Low":1370,"Open":1385,"Close":1399},{"DT":"2013-09-10T00:00:00","High":1410,"Low":1375,"Open":1406,"Close":1402},{"DT":"2013-09-11T00:00:00","High":1410,"Low":1360,"Open":1408,"Close":1387},{"DT":"2013-09-12T00:00:00","High":1391,"Low":1372,"Open":1378,"Close":1374},{"DT":"2013-09-13T00:00:00","High":1385,"Low":1370,"Open":1378,"Close":1370},{"DT":"2013-09-16T00:00:00","High":1391,"Low":1366,"Open":1381,"Close":1380},{"DT":"2013-09-17T00:00:00","High":1376,"Low":1363,"Open":1366,"Close":1366},{"DT":"2013-09-18T00:00:00","High":1380,"Low":1368,"Open":1372,"Close":1374},{"DT":"2013-09-19T00:00:00","High":1409,"Low":1369,"Open":1379,"Close":1400},{"DT":"2013-09-20T00:00:00","High":1408,"Low":1359,"Open":1395,"Close":1366},{"DT":"2013-09-23T00:00:00","High":1380,"Low":1348,"Open":1374,"Close":1360},{"DT":"2013-09-24T00:00:00","High":1374,"Low":1361,"Open":1372,"Close":1361},{"DT":"2013-09-25T00:00:00","High":1384,"Low":1352,"Open":1362,"Close":1380},{"DT":"2013-09-26T00:00:00","High":1380,"Low":1360,"Open":1360,"Close":1361},{"DT":"2013-09-27T00:00:00","High":1373,"Low":1355,"Open":1356,"Close":1358},{"DT":"2013-09-30T00:00:00","High":1377,"Low":1352,"Open":1370,"Close":1375},{"DT":"2013-10-01T00:00:00","High":1375,"Low":1360,"Open":1367,"Close":1362},{"DT":"2013-10-03T00:00:00","High":1370,"Low":1354,"Open":1356,"Close":1355},{"DT":"2013-10-04T00:00:00","High":1361,"Low":1352,"Open":1358,"Close":1354},{"DT":"2013-10-07T00:00:00","High":1379,"Low":1350,"Open":1379,"Close":1353},{"DT":"2013-10-08T00:00:00","High":1363,"Low":1355,"Open":1356,"Close":1358},{"DT":"2013-10-09T00:00:00","High":1365,"Low":1354,"Open":1359,"Close":1356},{"DT":"2013-10-10T00:00:00","High":1409,"Low":1355,"Open":1362,"Close":1389},{"DT":"2013-10-11T00:00:00","High":1408,"Low":1362,"Open":1408,"Close":1370},{"DT":"2013-10-14T00:00:00","High":1403,"Low":1362,"Open":1403,"Close":1366},{"DT":"2013-10-15T00:00:00","High":1404,"Low":1350,"Open":1404,"Close":1363},{"DT":"2013-10-17T00:00:00","High":1364,"Low":1335,"Open":1355,"Close":1340},{"DT":"2013-10-18T00:00:00","High":1364,"Low":1334,"Open":1337,"Close":1347},{"DT":"2013-10-21T00:00:00","High":1362,"Low":1330,"Open":1336,"Close":1335},{"DT":"2013-10-22T00:00:00","High":1365,"Low":1345,"Open":1345,"Close":1360},{"DT":"2013-10-23T00:00:00","High":1395,"Low":1344,"Open":1369,"Close":1349},{"DT":"2013-10-24T00:00:00","High":1359,"Low":1340,"Open":1342,"Close":1340},{"DT":"2013-10-25T00:00:00","High":1354,"Low":1328,"Open":1340,"Close":1335},{"DT":"2013-10-28T00:00:00","High":1337,"Low":1325,"Open":1325,"Close":1326},{"DT":"2013-10-29T00:00:00","High":1354,"Low":1322,"Open":1322,"Close":1352},{"DT":"2013-10-30T00:00:00","High":1368,"Low":1340,"Open":1368,"Close":1343},{"DT":"2013-10-31T00:00:00","High":1354,"Low":1331,"Open":1341,"Close":1339},{"DT":"2013-11-01T00:00:00","High":1360,"Low":1335,"Open":1360,"Close":1340},{"DT":"2013-11-03T00:00:00","High":1394,"Low":1333,"Open":1367,"Close":1364},{"DT":"2013-11-05T00:00:00","High":1363,"Low":1344,"Open":1356,"Close":1354},{"DT":"2013-11-06T00:00:00","High":1365,"Low":1344,"Open":1365,"Close":1349},{"DT":"2013-11-07T00:00:00","High":1454,"Low":1353,"Open":1385,"Close":1445},{"DT":"2013-11-08T00:00:00","High":1474,"Low":1399,"Open":1410,"Close":1453},{"DT":"2013-11-11T00:00:00","High":1465,"Low":1450,"Open":1454,"Close":1453},{"DT":"2013-11-12T00:00:00","High":1531,"Low":1411,"Open":1462,"Close":1487},{"DT":"2013-11-13T00:00:00","High":1507,"Low":1450,"Open":1498,"Close":1476},{"DT":"2013-11-14T00:00:00","High":1514,"Low":1446,"Open":1496,"Close":1501},{"DT":"2013-11-18T00:00:00","High":1507,"Low":1485,"Open":1490,"Close":1504},{"DT":"2013-11-19T00:00:00","High":1526,"Low":1480,"Open":1514,"Close":1484},{"DT":"2013-11-20T00:00:00","High":1545,"Low":1470,"Open":1470,"Close":1488},{"DT":"2013-11-21T00:00:00","High":1500,"Low":1450,"Open":1482,"Close":1472},{"DT":"2013-11-22T00:00:00","High":1497,"Low":1471,"Open":1480,"Close":1490},{"DT":"2013-11-25T00:00:00","High":1545,"Low":1495,"Open":1514,"Close":1511},{"DT":"2013-11-26T00:00:00","High":1535,"Low":1498,"Open":1535,"Close":1504},{"DT":"2013-11-27T00:00:00","High":1528,"Low":1480,"Open":1528,"Close":1483},{"DT":"2013-11-28T00:00:00","High":1530,"Low":1480,"Open":1487,"Close":1506},{"DT":"2013-11-29T00:00:00","High":1550,"Low":1515,"Open":1535,"Close":1526},{"DT":"2013-12-02T00:00:00","High":1598,"Low":1510,"Open":1526,"Close":1550},{"DT":"2013-12-03T00:00:00","High":1570,"Low":1533,"Open":1550,"Close":1536},{"DT":"2013-12-04T00:00:00","High":1554,"Low":1510,"Open":1531,"Close":1517},{"DT":"2013-12-05T00:00:00","High":1529,"Low":1465,"Open":1506,"Close":1497},{"DT":"2013-12-06T00:00:00","High":1524,"Low":1480,"Open":1524,"Close":1491},{"DT":"2013-12-09T00:00:00","High":1515,"Low":1450,"Open":1514,"Close":1478},{"DT":"2013-12-10T00:00:00","High":1489,"Low":1474,"Open":1486,"Close":1482},{"DT":"2013-12-11T00:00:00","High":1524,"Low":1474,"Open":1490,"Close":1502},{"DT":"2013-12-12T00:00:00","High":1521,"Low":1500,"Open":1500,"Close":1516},{"DT":"2013-12-13T00:00:00","High":1525,"Low":1508,"Open":1525,"Close":1522},{"DT":"2013-12-16T00:00:00","High":1585,"Low":1520,"Open":1520,"Close":1560},{"DT":"2013-12-17T00:00:00","High":1585,"Low":1540,"Open":1570,"Close":1580},{"DT":"2013-12-18T00:00:00","High":1595,"Low":1553,"Open":1561,"Close":1591},{"DT":"2013-12-19T00:00:00","High":1665,"Low":1573,"Open":1593,"Close":1646},{"DT":"2013-12-20T00:00:00","High":1686,"Low":1645,"Open":1655,"Close":1665},{"DT":"2013-12-23T00:00:00","High":1707,"Low":1656,"Open":1694,"Close":1658},{"DT":"2013-12-24T00:00:00","High":1707,"Low":1655,"Open":1664,"Close":1698},{"DT":"2013-12-26T00:00:00","High":1719,"Low":1692,"Open":1710,"Close":1699},{"DT":"2013-12-27T00:00:00","High":1724,"Low":1662,"Open":1699,"Close":1706},{"DT":"2013-12-30T00:00:00","High":1716,"Low":1670,"Open":1672,"Close":1678},{"DT":"2013-12-31T00:00:00","High":1709,"Low":1664,"Open":1690,"Close":1686},{"DT":"2014-01-01T00:00:00","High":1699,"Low":1660,"Open":1699,"Close":1670},{"DT":"2014-01-02T00:00:00","High":1699,"Low":1630,"Open":1687,"Close":1649},{"DT":"2014-01-03T00:00:00","High":1671,"Low":1631,"Open":1660,"Close":1645},{"DT":"2014-01-06T00:00:00","High":1686,"Low":1645,"Open":1645,"Close":1680},{"DT":"2014-01-07T00:00:00","High":1699,"Low":1676,"Open":1680,"Close":1689},{"DT":"2014-01-08T00:00:00","High":1687,"Low":1661,"Open":1682,"Close":1668},{"DT":"2014-01-09T00:00:00","High":1683,"Low":1651,"Open":1682,"Close":1673},{"DT":"2014-01-10T00:00:00","High":1698,"Low":1652,"Open":1652,"Close":1696},{"DT":"2014-01-13T00:00:00","High":1690,"Low":1661,"Open":1689,"Close":1674},{"DT":"2014-01-14T00:00:00","High":1694,"Low":1644,"Open":1644,"Close":1685},{"DT":"2014-01-15T00:00:00","High":1686,"Low":1653,"Open":1665,"Close":1676},{"DT":"2014-01-16T00:00:00","High":1705,"Low":1655,"Open":1663,"Close":1699},{"DT":"2014-01-17T00:00:00","High":1699,"Low":1655,"Open":1699,"Close":1677},{"DT":"2014-01-20T00:00:00","High":1709,"Low":1665,"Open":1677,"Close":1703},{"DT":"2014-01-21T00:00:00","High":1700,"Low":1667,"Open":1700,"Close":1671},{"DT":"2014-01-22T00:00:00","High":1694,"Low":1660,"Open":1671,"Close":1665},{"DT":"2014-01-23T00:00:00","High":1672,"Low":1645,"Open":1672,"Close":1652},{"DT":"2014-01-24T00:00:00","High":1674,"Low":1630,"Open":1671,"Close":1666},{"DT":"2014-01-27T00:00:00","High":1675,"Low":1635,"Open":1664,"Close":1668},{"DT":"2014-01-28T00:00:00","High":1674,"Low":1649,"Open":1667,"Close":1665},{"DT":"2014-01-29T00:00:00","High":1665,"Low":1617,"Open":1665,"Close":1629},{"DT":"2014-01-30T00:00:00","High":1659,"Low":1619,"Open":1640,"Close":1650},{"DT":"2014-01-31T00:00:00","High":1654,"Low":1636,"Open":1645,"Close":1641},{"DT":"2014-02-03T00:00:00","High":1698,"Low":1635,"Open":1642,"Close":1643},{"DT":"2014-02-04T00:00:00","High":1682,"Low":1640,"Open":1650,"Close":1672},{"DT":"2014-02-05T00:00:00","High":1696,"Low":1663,"Open":1672,"Close":1675},{"DT":"2014-02-06T00:00:00","High":1689,"Low":1649,"Open":1659,"Close":1651},{"DT":"2014-02-07T00:00:00","High":1689,"Low":1649,"Open":1650,"Close":1670},{"DT":"2014-02-10T00:00:00","High":1750,"Low":1640,"Open":1685,"Close":1642},{"DT":"2014-02-11T00:00:00","High":1675,"Low":1625,"Open":1674,"Close":1639},{"DT":"2014-02-12T00:00:00","High":1670,"Low":1627,"Open":1630,"Close":1660},{"DT":"2014-02-13T00:00:00","High":1661,"Low":1623,"Open":1661,"Close":1649},{"DT":"2014-02-14T00:00:00","High":1656,"Low":1632,"Open":1646,"Close":1634},{"DT":"2014-02-17T00:00:00","High":1655,"Low":1630,"Open":1655,"Close":1642},{"DT":"2014-02-18T00:00:00","High":1646,"Low":1616,"Open":1630,"Close":1629},{"DT":"2014-02-19T00:00:00","High":1665,"Low":1604,"Open":1652,"Close":1623},{"DT":"2014-02-20T00:00:00","High":1639,"Low":1620,"Open":1625,"Close":1629},{"DT":"2014-02-21T00:00:00","High":1657,"Low":1621,"Open":1635,"Close":1635},{"DT":"2014-02-24T00:00:00","High":1686,"Low":1629,"Open":1675,"Close":1659},{"DT":"2014-02-25T00:00:00","High":1687,"Low":1660,"Open":1664,"Close":1669},{"DT":"2014-02-26T00:00:00","High":1709,"Low":1661,"Open":1680,"Close":1693},{"DT":"2014-02-28T00:00:00","High":1748,"Low":1676,"Open":1705,"Close":1724},{"DT":"2014-03-03T00:00:00","High":1793,"Low":1702,"Open":1725,"Close":1720},{"DT":"2014-03-04T00:00:00","High":1749,"Low":1705,"Open":1720,"Close":1726},{"DT":"2014-03-05T00:00:00","High":1748,"Low":1716,"Open":1726,"Close":1732},{"DT":"2014-03-06T00:00:00","High":1737,"Low":1699,"Open":1732,"Close":1705},{"DT":"2014-03-07T00:00:00","High":1718,"Low":1650,"Open":1705,"Close":1660},{"DT":"2014-03-10T00:00:00","High":1690,"Low":1646,"Open":1672,"Close":1675},{"DT":"2014-03-11T00:00:00","High":1675,"Low":1645,"Open":1654,"Close":1662},{"DT":"2014-03-12T00:00:00","High":1685,"Low":1652,"Open":1652,"Close":1677},{"DT":"2014-03-13T00:00:00","High":1708,"Low":1668,"Open":1676,"Close":1691},{"DT":"2014-03-14T00:00:00","High":1697,"Low":1655,"Open":1692,"Close":1664},{"DT":"2014-03-18T00:00:00","High":1676,"Low":1650,"Open":1662,"Close":1655},{"DT":"2014-03-19T00:00:00","High":1680,"Low":1641,"Open":1660,"Close":1675},{"DT":"2014-03-20T00:00:00","High":1689,"Low":1656,"Open":1666,"Close":1681},{"DT":"2014-03-21T00:00:00","High":1716,"Low":1670,"Open":1681,"Close":1704},{"DT":"2014-03-22T00:00:00","High":1725,"Low":1700,"Open":1700,"Close":1721},{"DT":"2014-03-24T00:00:00","High":1730,"Low":1690,"Open":1730,"Close":1704},{"DT":"2014-03-25T00:00:00","High":1725,"Low":1679,"Open":1725,"Close":1685},{"DT":"2014-03-26T00:00:00","High":1725,"Low":1688,"Open":1719,"Close":1721},{"DT":"2014-03-27T00:00:00","High":1718,"Low":1691,"Open":1691,"Close":1710},{"DT":"2014-03-28T00:00:00","High":1719,"Low":1695,"Open":1695,"Close":1714},{"DT":"2014-03-31T00:00:00","High":1768,"Low":1695,"Open":1725,"Close":1755},{"DT":"2014-04-01T00:00:00","High":1800,"Low":1741,"Open":1778,"Close":1787},{"DT":"2014-04-02T00:00:00","High":1870,"Low":1781,"Open":1800,"Close":1847},{"DT":"2014-04-03T00:00:00","High":1875,"Low":1825,"Open":1845,"Close":1835},{"DT":"2014-04-04T00:00:00","High":1839,"Low":1815,"Open":1822,"Close":1822},{"DT":"2014-04-07T00:00:00","High":1839,"Low":1800,"Open":1801,"Close":1806},{"DT":"2014-04-09T00:00:00","High":1816,"Low":1770,"Open":1789,"Close":1789},{"DT":"2014-04-10T00:00:00","High":1825,"Low":1781,"Open":1801,"Close":1806},{"DT":"2014-04-11T00:00:00","High":1820,"Low":1781,"Open":1791,"Close":1799},{"DT":"2014-04-15T00:00:00","High":1830,"Low":1768,"Open":1785,"Close":1773},{"DT":"2014-04-16T00:00:00","High":1798,"Low":1780,"Open":1780,"Close":1782},{"DT":"2014-04-17T00:00:00","High":1796,"Low":1760,"Open":1794,"Close":1773},{"DT":"2014-04-21T00:00:00","High":1800,"Low":1770,"Open":1772,"Close":1774},{"DT":"2014-04-22T00:00:00","High":1807,"Low":1751,"Open":1807,"Close":1761},{"DT":"2014-04-23T00:00:00","High":1789,"Low":1749,"Open":1770,"Close":1759},{"DT":"2014-04-25T00:00:00","High":1762,"Low":1734,"Open":1760,"Close":1740},{"DT":"2014-04-28T00:00:00","High":1794,"Low":1740,"Open":1766,"Close":1777},{"DT":"2014-04-29T00:00:00","High":1817,"Low":1777,"Open":1779,"Close":1805},{"DT":"2014-04-30T00:00:00","High":1844,"Low":1769,"Open":1807,"Close":1822},{"DT":"2014-05-02T00:00:00","High":1850,"Low":1790,"Open":1823,"Close":1799},{"DT":"2014-05-05T00:00:00","High":1806,"Low":1772,"Open":1805,"Close":1786},{"DT":"2014-05-06T00:00:00","High":1803,"Low":1757,"Open":1803,"Close":1762},{"DT":"2014-05-07T00:00:00","High":1789,"Low":1756,"Open":1756,"Close":1775},{"DT":"2014-05-08T00:00:00","High":1774,"Low":1745,"Open":1765,"Close":1748},{"DT":"2014-05-09T00:00:00","High":1760,"Low":1735,"Open":1735,"Close":1754},{"DT":"2014-05-12T00:00:00","High":1764,"Low":1725,"Open":1750,"Close":1729},{"DT":"2014-05-13T00:00:00","High":1750,"Low":1705,"Open":1740,"Close":1721},{"DT":"2014-05-14T00:00:00","High":1765,"Low":1710,"Open":1718,"Close":1759},{"DT":"2014-05-15T00:00:00","High":1770,"Low":1725,"Open":1744,"Close":1761},{"DT":"2014-05-16T00:00:00","High":1800,"Low":1705,"Open":1732,"Close":1761},{"DT":"2014-05-19T00:00:00","High":1766,"Low":1707,"Open":1760,"Close":1750},{"DT":"2014-05-20T00:00:00","High":1767,"Low":1720,"Open":1726,"Close":1754},{"DT":"2014-05-21T00:00:00","High":1776,"Low":1735,"Open":1750,"Close":1774},{"DT":"2014-05-22T00:00:00","High":1890,"Low":1775,"Open":1890,"Close":1788},{"DT":"2014-05-23T00:00:00","High":1821,"Low":1755,"Open":1809,"Close":1809},{"DT":"2014-05-26T00:00:00","High":1808,"Low":1750,"Open":1780,"Close":1756},{"DT":"2014-05-27T00:00:00","High":1789,"Low":1735,"Open":1769,"Close":1768},{"DT":"2014-05-28T00:00:00","High":1835,"Low":1758,"Open":1789,"Close":1768},{"DT":"2014-05-29T00:00:00","High":1789,"Low":1753,"Open":1786,"Close":1759},{"DT":"2014-05-30T00:00:00","High":1765,"Low":1731,"Open":1760,"Close":1735},{"DT":"2014-06-02T00:00:00","High":1769,"Low":1736,"Open":1745,"Close":1745},{"DT":"2014-06-03T00:00:00","High":1765,"Low":1740,"Open":1758,"Close":1750},{"DT":"2014-06-04T00:00:00","High":1760,"Low":1730,"Open":1750,"Close":1747},{"DT":"2014-06-05T00:00:00","High":1778,"Low":1741,"Open":1767,"Close":1744},{"DT":"2014-06-06T00:00:00","High":1779,"Low":1743,"Open":1760,"Close":1772},{"DT":"2014-06-09T00:00:00","High":1790,"Low":1755,"Open":1780,"Close":1778},{"DT":"2014-06-10T00:00:00","High":1798,"Low":1755,"Open":1780,"Close":1771},{"DT":"2014-06-11T00:00:00","High":1798,"Low":1752,"Open":1768,"Close":1785},{"DT":"2014-06-12T00:00:00","High":1850,"Low":1780,"Open":1785,"Close":1803},{"DT":"2014-06-13T00:00:00","High":1870,"Low":1770,"Open":1814,"Close":1780},{"DT":"2014-06-16T00:00:00","High":1798,"Low":1766,"Open":1781,"Close":1772},{"DT":"2014-06-17T00:00:00","High":1830,"Low":1750,"Open":1777,"Close":1810},{"DT":"2014-06-18T00:00:00","High":1825,"Low":1771,"Open":1821,"Close":1785},{"DT":"2014-06-19T00:00:00","High":1840,"Low":1771,"Open":1771,"Close":1832},{"DT":"2014-06-20T00:00:00","High":2040,"Low":1805,"Open":1805,"Close":2008},{"DT":"2014-06-23T00:00:00","High":2055,"Low":1951,"Open":2015,"Close":1987},{"DT":"2014-06-24T00:00:00","High":2061,"Low":1965,"Open":1994,"Close":2041},{"DT":"2014-06-25T00:00:00","High":2150,"Low":2031,"Open":2050,"Close":2118},{"DT":"2014-06-26T00:00:00","High":2140,"Low":1927,"Open":2120,"Close":2126},{"DT":"2014-06-27T00:00:00","High":2174,"Low":2116,"Open":2128,"Close":2150},{"DT":"2014-06-30T00:00:00","High":2196,"Low":2119,"Open":2121,"Close":2172},{"DT":"2014-07-01T00:00:00","High":2220,"Low":2161,"Open":2170,"Close":2206},{"DT":"2014-07-02T00:00:00","High":2230,"Low":2175,"Open":2200,"Close":2198},{"DT":"2014-07-03T00:00:00","High":2234,"Low":2165,"Open":2234,"Close":2184},{"DT":"2014-07-04T00:00:00","High":2209,"Low":2150,"Open":2204,"Close":2166},{"DT":"2014-07-07T00:00:00","High":2240,"Low":2165,"Open":2205,"Close":2222},{"DT":"2014-07-08T00:00:00","High":2247,"Low":2165,"Open":2239,"Close":2204},{"DT":"2014-07-09T00:00:00","High":2209,"Low":2030,"Open":2172,"Close":2184},{"DT":"2014-07-10T00:00:00","High":2189,"Low":2101,"Open":2130,"Close":2131},{"DT":"2014-07-11T00:00:00","High":2164,"Low":2074,"Open":2162,"Close":2090},{"DT":"2014-07-14T00:00:00","High":2114,"Low":2051,"Open":2090,"Close":2108},{"DT":"2014-07-15T00:00:00","High":2220,"Low":2132,"Open":2145,"Close":2182},{"DT":"2014-07-16T00:00:00","High":2209,"Low":2172,"Open":2173,"Close":2176},{"DT":"2014-07-17T00:00:00","High":2179,"Low":2089,"Open":2175,"Close":2136},{"DT":"2014-07-18T00:00:00","High":2173,"Low":2101,"Open":2172,"Close":2113},{"DT":"2014-07-21T00:00:00","High":2173,"Low":2113,"Open":2113,"Close":2134},{"DT":"2014-07-22T00:00:00","High":2144,"Low":2116,"Open":2122,"Close":2121},{"DT":"2014-07-23T00:00:00","High":2125,"Low":2089,"Open":2125,"Close":2095},{"DT":"2014-07-24T00:00:00","High":2130,"Low":2084,"Open":2090,"Close":2108},{"DT":"2014-07-25T00:00:00","High":2105,"Low":2085,"Open":2101,"Close":2087},{"DT":"2014-07-28T00:00:00","High":2109,"Low":2042,"Open":2077,"Close":2050},{"DT":"2014-07-30T00:00:00","High":2108,"Low":2011,"Open":2011,"Close":2084},{"DT":"2014-07-31T00:00:00","High":2124,"Low":2060,"Open":2084,"Close":2100},{"DT":"2014-08-01T00:00:00","High":2114,"Low":2049,"Open":2109,"Close":2077},{"DT":"2014-08-04T00:00:00","High":2113,"Low":2050,"Open":2113,"Close":2059},{"DT":"2014-08-05T00:00:00","High":2100,"Low":2051,"Open":2069,"Close":2059},{"DT":"2014-08-06T00:00:00","High":2118,"Low":2070,"Open":2087,"Close":2097},{"DT":"2014-08-07T00:00:00","High":2113,"Low":2055,"Open":2110,"Close":2068},{"DT":"2014-08-08T00:00:00","High":2080,"Low":2050,"Open":2060,"Close":2072},{"DT":"2014-08-11T00:00:00","High":2100,"Low":2053,"Open":2100,"Close":2071},{"DT":"2014-08-12T00:00:00","High":2125,"Low":2070,"Open":2070,"Close":2085},{"DT":"2014-08-13T00:00:00","High":2195,"Low":2070,"Open":2080,"Close":2180},{"DT":"2014-08-14T00:00:00","High":2465,"Low":2180,"Open":2180,"Close":2330},{"DT":"2014-08-18T00:00:00","High":2461,"Low":2316,"Open":2349,"Close":2380},{"DT":"2014-08-19T00:00:00","High":2400,"Low":2334,"Open":2400,"Close":2374},{"DT":"2014-08-20T00:00:00","High":2498,"Low":2353,"Open":2378,"Close":2485},{"DT":"2014-08-21T00:00:00","High":2524,"Low":2449,"Open":2494,"Close":2460},{"DT":"2014-08-22T00:00:00","High":2550,"Low":2475,"Open":2480,"Close":2535},{"DT":"2014-08-25T00:00:00","High":2650,"Low":2524,"Open":2557,"Close":2614},{"DT":"2014-08-26T00:00:00","High":2675,"Low":2580,"Open":2614,"Close":2606},{"DT":"2014-08-27T00:00:00","High":2635,"Low":2582,"Open":2585,"Close":2603},{"DT":"2014-08-28T00:00:00","High":2650,"Low":2580,"Open":2603,"Close":2586},{"DT":"2014-09-01T00:00:00","High":2625,"Low":2564,"Open":2586,"Close":2586},{"DT":"2014-09-02T00:00:00","High":2620,"Low":2566,"Open":2566,"Close":2601},{"DT":"2014-09-03T00:00:00","High":2631,"Low":2568,"Open":2629,"Close":2605},{"DT":"2014-09-04T00:00:00","High":2634,"Low":2550,"Open":2609,"Close":2603},{"DT":"2014-09-05T00:00:00","High":2744,"Low":2615,"Open":2615,"Close":2738},{"DT":"2014-09-08T00:00:00","High":2838,"Low":2747,"Open":2783,"Close":2827},{"DT":"2014-09-09T00:00:00","High":2860,"Low":2780,"Open":2830,"Close":2805},{"DT":"2014-09-10T00:00:00","High":2874,"Low":2791,"Open":2810,"Close":2855},{"DT":"2014-09-11T00:00:00","High":3426,"Low":2870,"Open":2870,"Close":3354},{"DT":"2014-09-12T00:00:00","High":3470,"Low":3245,"Open":3390,"Close":3339},{"DT":"2014-09-15T00:00:00","High":3392,"Low":3239,"Open":3349,"Close":3256},{"DT":"2014-09-16T00:00:00","High":3295,"Low":3051,"Open":3295,"Close":3144},{"DT":"2014-09-17T00:00:00","High":3210,"Low":3096,"Open":3199,"Close":3111},{"DT":"2014-09-18T00:00:00","High":3198,"Low":3096,"Open":3112,"Close":3108},{"DT":"2014-09-19T00:00:00","High":3140,"Low":3090,"Open":3140,"Close":3104},{"DT":"2014-09-22T00:00:00","High":3411,"Low":3090,"Open":3090,"Close":3207},{"DT":"2014-09-23T00:00:00","High":3288,"Low":3195,"Open":3239,"Close":3251},{"DT":"2014-09-24T00:00:00","High":3260,"Low":3133,"Open":3249,"Close":3213},{"DT":"2014-09-25T00:00:00","High":3260,"Low":3083,"Open":3234,"Close":3106},{"DT":"2014-09-26T00:00:00","High":3174,"Low":3030,"Open":3174,"Close":3094},{"DT":"2014-09-29T00:00:00","High":3170,"Low":3110,"Open":3119,"Close":3119},{"DT":"2014-09-30T00:00:00","High":3240,"Low":3113,"Open":3140,"Close":3172},{"DT":"2014-10-01T00:00:00","High":3290,"Low":3155,"Open":3199,"Close":3263},{"DT":"2014-10-07T00:00:00","High":3389,"Low":3150,"Open":3230,"Close":3198},{"DT":"2014-10-08T00:00:00","High":3242,"Low":3170,"Open":3200,"Close":3196},{"DT":"2014-10-09T00:00:00","High":3240,"Low":3196,"Open":3196,"Close":3229},{"DT":"2014-10-10T00:00:00","High":3229,"Low":3151,"Open":3229,"Close":3175},{"DT":"2014-10-13T00:00:00","High":3175,"Low":3080,"Open":3175,"Close":3092},{"DT":"2014-10-14T00:00:00","High":3160,"Low":3039,"Open":3091,"Close":3059},{"DT":"2014-10-16T00:00:00","High":3165,"Low":2976,"Open":3058,"Close":3025},{"DT":"2014-10-17T00:00:00","High":3135,"Low":3015,"Open":3050,"Close":3089},{"DT":"2014-10-20T00:00:00","High":3211,"Low":3066,"Open":3149,"Close":3077},{"DT":"2014-10-21T00:00:00","High":3180,"Low":3075,"Open":3142,"Close":3114},{"DT":"2014-10-22T00:00:00","High":3146,"Low":3048,"Open":3134,"Close":3054},{"DT":"2014-10-23T00:00:00","High":3120,"Low":3061,"Open":3118,"Close":3104},{"DT":"2014-10-27T00:00:00","High":3144,"Low":3075,"Open":3080,"Close":3090},{"DT":"2014-10-28T00:00:00","High":3177,"Low":3093,"Open":3093,"Close":3137},{"DT":"2014-10-29T00:00:00","High":3155,"Low":3098,"Open":3113,"Close":3103},{"DT":"2014-10-30T00:00:00","High":3150,"Low":3082,"Open":3099,"Close":3088},{"DT":"2014-10-31T00:00:00","High":3248,"Low":3085,"Open":3105,"Close":3098},{"DT":"2014-11-03T00:00:00","High":3175,"Low":3100,"Open":3100,"Close":3162},{"DT":"2014-11-05T00:00:00","High":3300,"Low":3145,"Open":3163,"Close":3178},{"DT":"2014-11-07T00:00:00","High":3395,"Low":3162,"Open":3192,"Close":3362},{"DT":"2014-11-10T00:00:00","High":3515,"Low":3239,"Open":3390,"Close":3280},{"DT":"2014-11-11T00:00:00","High":3430,"Low":3280,"Open":3280,"Close":3401},{"DT":"2014-11-12T00:00:00","High":3534,"Low":3333,"Open":3455,"Close":3355},{"DT":"2014-11-13T00:00:00","High":3439,"Low":3325,"Open":3399,"Close":3341},{"DT":"2014-11-14T00:00:00","High":3380,"Low":3155,"Open":3340,"Close":3234},{"DT":"2014-11-17T00:00:00","High":3331,"Low":3199,"Open":3235,"Close":3295},{"DT":"2014-11-18T00:00:00","High":3398,"Low":3270,"Open":3295,"Close":3293},{"DT":"2014-11-19T00:00:00","High":3399,"Low":3290,"Open":3290,"Close":3338},{"DT":"2014-11-20T00:00:00","High":3420,"Low":3343,"Open":3360,"Close":3390},{"DT":"2014-11-21T00:00:00","High":3444,"Low":3315,"Open":3410,"Close":3387},{"DT":"2014-11-24T00:00:00","High":3469,"Low":3390,"Open":3410,"Close":3405},{"DT":"2014-11-25T00:00:00","High":3524,"Low":3315,"Open":3430,"Close":3404},{"DT":"2014-11-26T00:00:00","High":3435,"Low":3361,"Open":3415,"Close":3374},{"DT":"2014-11-27T00:00:00","High":3590,"Low":3352,"Open":3361,"Close":3547},{"DT":"2014-11-28T00:00:00","High":3617,"Low":3502,"Open":3617,"Close":3522},{"DT":"2014-12-01T00:00:00","High":3538,"Low":3452,"Open":3538,"Close":3497},{"DT":"2014-12-02T00:00:00","High":3599,"Low":3508,"Open":3508,"Close":3581},{"DT":"2014-12-03T00:00:00","High":3665,"Low":3570,"Open":3571,"Close":3632},{"DT":"2014-12-04T00:00:00","High":3675,"Low":3605,"Open":3665,"Close":3644},{"DT":"2014-12-05T00:00:00","High":3740,"Low":3624,"Open":3624,"Close":3668},{"DT":"2014-12-08T00:00:00","High":3717,"Low":3558,"Open":3700,"Close":3584},{"DT":"2014-12-09T00:00:00","High":3595,"Low":3498,"Open":3584,"Close":3508},{"DT":"2014-12-10T00:00:00","High":3538,"Low":3480,"Open":3480,"Close":3514},{"DT":"2014-12-11T00:00:00","High":3544,"Low":3479,"Open":3500,"Close":3521},{"DT":"2014-12-12T00:00:00","High":3549,"Low":3480,"Open":3501,"Close":3490},{"DT":"2014-12-15T00:00:00","High":3530,"Low":3450,"Open":3490,"Close":3459},{"DT":"2014-12-16T00:00:00","High":3493,"Low":3333,"Open":3430,"Close":3423},{"DT":"2014-12-17T00:00:00","High":3430,"Low":3350,"Open":3420,"Close":3360},{"DT":"2014-12-18T00:00:00","High":3426,"Low":3355,"Open":3355,"Close":3396},{"DT":"2014-12-19T00:00:00","High":3426,"Low":3356,"Open":3356,"Close":3389},{"DT":"2014-12-22T00:00:00","High":3481,"Low":3385,"Open":3385,"Close":3457},{"DT":"2014-12-23T00:00:00","High":3498,"Low":3450,"Open":3450,"Close":3487},{"DT":"2014-12-24T00:00:00","High":3534,"Low":3461,"Open":3466,"Close":3473},{"DT":"2014-12-26T00:00:00","High":3595,"Low":3420,"Open":3452,"Close":3579},{"DT":"2014-12-29T00:00:00","High":3748,"Low":3580,"Open":3580,"Close":3708},{"DT":"2014-12-30T00:00:00","High":3832,"Low":3733,"Open":3733,"Close":3796},{"DT":"2014-12-31T00:00:00","High":3863,"Low":3790,"Open":3796,"Close":3804},{"DT":"2015-01-01T00:00:00","High":3833,"Low":3787,"Open":3804,"Close":3802},{"DT":"2015-01-02T00:00:00","High":4021,"Low":3780,"Open":3780,"Close":3895},{"DT":"2015-01-05T00:00:00","High":4050,"Low":3920,"Open":3920,"Close":4014},{"DT":"2015-01-06T00:00:00","High":4160,"Low":4001,"Open":4010,"Close":4077},{"DT":"2015-01-07T00:00:00","High":4225,"Low":4100,"Open":4189,"Close":4118},{"DT":"2015-01-08T00:00:00","High":4200,"Low":4160,"Open":4190,"Close":4197},{"DT":"2015-01-09T00:00:00","High":4240,"Low":4140,"Open":4198,"Close":4174},{"DT":"2015-01-12T00:00:00","High":4213,"Low":4039,"Open":4150,"Close":4118},{"DT":"2015-01-13T00:00:00","High":4118,"Low":4060,"Open":4118,"Close":4068},{"DT":"2015-01-14T00:00:00","High":4174,"Low":4035,"Open":4085,"Close":4083},{"DT":"2015-01-15T00:00:00","High":4109,"Low":3985,"Open":4100,"Close":4055},{"DT":"2015-01-16T00:00:00","High":4095,"Low":4006,"Open":4035,"Close":4020},{"DT":"2015-01-19T00:00:00","High":4070,"Low":4011,"Open":4025,"Close":4034},{"DT":"2015-01-20T00:00:00","High":4070,"Low":4010,"Open":4069,"Close":4046},{"DT":"2015-01-21T00:00:00","High":4069,"Low":3965,"Open":4026,"Close":4000},{"DT":"2015-01-22T00:00:00","High":4040,"Low":3950,"Open":4010,"Close":3997},{"DT":"2015-01-23T00:00:00","High":4064,"Low":3930,"Open":4064,"Close":3976},{"DT":"2015-01-27T00:00:00","High":4050,"Low":3939,"Open":3981,"Close":4030},{"DT":"2015-01-28T00:00:00","High":4208,"Low":4024,"Open":4070,"Close":4060},{"DT":"2015-01-29T00:00:00","High":4099,"Low":3975,"Open":4099,"Close":3991},{"DT":"2015-01-30T00:00:00","High":4050,"Low":3930,"Open":4050,"Close":3976},{"DT":"2015-02-02T00:00:00","High":4070,"Low":3936,"Open":4040,"Close":3997},{"DT":"2015-02-03T00:00:00","High":4075,"Low":3975,"Open":4049,"Close":4018},{"DT":"2015-02-04T00:00:00","High":4059,"Low":3970,"Open":4010,"Close":3984},{"DT":"2015-02-05T00:00:00","High":4049,"Low":3960,"Open":4049,"Close":3965},{"DT":"2015-02-06T00:00:00","High":4017,"Low":3955,"Open":3955,"Close":3992},{"DT":"2015-02-09T00:00:00","High":3989,"Low":3879,"Open":3955,"Close":3951},{"DT":"2015-02-10T00:00:00","High":4000,"Low":3912,"Open":4000,"Close":3932},{"DT":"2015-02-11T00:00:00","High":4049,"Low":3965,"Open":3975,"Close":3995},{"DT":"2015-02-12T00:00:00","High":4044,"Low":3961,"Open":4044,"Close":4014},{"DT":"2015-02-13T00:00:00","High":4045,"Low":3978,"Open":4025,"Close":3983},{"DT":"2015-02-16T00:00:00","High":4018,"Low":3975,"Open":3990,"Close":3987},{"DT":"2015-02-18T00:00:00","High":4017,"Low":3970,"Open":3970,"Close":3983},{"DT":"2015-02-19T00:00:00","High":4003,"Low":3941,"Open":3985,"Close":3956},{"DT":"2015-02-20T00:00:00","High":3984,"Low":3899,"Open":3957,"Close":3941},{"DT":"2015-02-23T00:00:00","High":3969,"Low":3868,"Open":3968,"Close":3902},{"DT":"2015-02-24T00:00:00","High":3950,"Low":3708,"Open":3910,"Close":3831},{"DT":"2015-02-25T00:00:00","High":3900,"Low":3750,"Open":3900,"Close":3856},{"DT":"2015-02-26T00:00:00","High":3857,"Low":3780,"Open":3827,"Close":3818},{"DT":"2015-02-27T00:00:00","High":3850,"Low":3740,"Open":3790,"Close":3775},{"DT":"2015-02-28T00:00:00","High":3840,"Low":3760,"Open":3790,"Close":3792},{"DT":"2015-03-02T00:00:00","High":3830,"Low":3749,"Open":3800,"Close":3806},{"DT":"2015-03-03T00:00:00","High":3910,"Low":3770,"Open":3845,"Close":3848},{"DT":"2015-03-04T00:00:00","High":3899,"Low":3779,"Open":3850,"Close":3856},{"DT":"2015-03-05T00:00:00","High":3879,"Low":3810,"Open":3879,"Close":3836},{"DT":"2015-03-09T00:00:00","High":3890,"Low":3801,"Open":3838,"Close":3835},{"DT":"2015-03-10T00:00:00","High":3895,"Low":3819,"Open":3819,"Close":3848},{"DT":"2015-03-11T00:00:00","High":3894,"Low":3760,"Open":3834,"Close":3882},{"DT":"2015-03-12T00:00:00","High":3900,"Low":3785,"Open":3851,"Close":3803},{"DT":"2015-03-13T00:00:00","High":3844,"Low":3760,"Open":3844,"Close":3828},{"DT":"2015-03-16T00:00:00","High":3850,"Low":3783,"Open":3810,"Close":3808},{"DT":"2015-03-17T00:00:00","High":3850,"Low":3800,"Open":3825,"Close":3804},{"DT":"2015-03-18T00:00:00","High":3835,"Low":3755,"Open":3835,"Close":3771},{"DT":"2015-03-19T00:00:00","High":3809,"Low":3750,"Open":3761,"Close":3755},{"DT":"2015-03-20T00:00:00","High":3860,"Low":3714,"Open":3741,"Close":3831},{"DT":"2015-03-23T00:00:00","High":3832,"Low":3759,"Open":3832,"Close":3795},{"DT":"2015-03-24T00:00:00","High":3800,"Low":3716,"Open":3716,"Close":3781},{"DT":"2015-03-25T00:00:00","High":3781,"Low":3746,"Open":3765,"Close":3772},{"DT":"2015-03-26T00:00:00","High":3850,"Low":3790,"Open":3795,"Close":3821},{"DT":"2015-03-27T00:00:00","High":4065,"Low":3801,"Open":3822,"Close":4020},{"DT":"2015-03-30T00:00:00","High":4115,"Low":3730,"Open":4089,"Close":3948},{"DT":"2015-03-31T00:00:00","High":4043,"Low":3889,"Open":3996,"Close":3952},{"DT":"2015-04-01T00:00:00","High":4009,"Low":3955,"Open":3979,"Close":3981},{"DT":"2015-04-06T00:00:00","High":4100,"Low":3981,"Open":4000,"Close":4020},{"DT":"2015-04-07T00:00:00","High":4070,"Low":3981,"Open":4070,"Close":4011},{"DT":"2015-04-08T00:00:00","High":4061,"Low":3993,"Open":4000,"Close":4020},{"DT":"2015-04-09T00:00:00","High":4031,"Low":3959,"Open":4021,"Close":3977},{"DT":"2015-04-10T00:00:00","High":4000,"Low":3965,"Open":3990,"Close":3971},{"DT":"2015-04-13T00:00:00","High":4025,"Low":3950,"Open":3985,"Close":3995},{"DT":"2015-04-15T00:00:00","High":4015,"Low":3962,"Open":4015,"Close":3997},{"DT":"2015-04-16T00:00:00","High":4010,"Low":3851,"Open":3997,"Close":3980},{"DT":"2015-04-17T00:00:00","High":4000,"Low":3934,"Open":3971,"Close":3976},{"DT":"2015-04-20T00:00:00","High":3962,"Low":3817,"Open":3961,"Close":3845},{"DT":"2015-04-21T00:00:00","High":3890,"Low":3810,"Open":3823,"Close":3876},{"DT":"2015-04-22T00:00:00","High":3895,"Low":3825,"Open":3850,"Close":3836},{"DT":"2015-04-23T00:00:00","High":3860,"Low":3798,"Open":3840,"Close":3849},{"DT":"2015-04-24T00:00:00","High":3880,"Low":3793,"Open":3832,"Close":3873},{"DT":"2015-04-27T00:00:00","High":3940,"Low":3768,"Open":3891,"Close":3900},{"DT":"2015-04-28T00:00:00","High":3909,"Low":3800,"Open":3850,"Close":3875},{"DT":"2015-04-29T00:00:00","High":3869,"Low":3778,"Open":3837,"Close":3799},{"DT":"2015-04-30T00:00:00","High":3969,"Low":3780,"Open":3800,"Close":3940},{"DT":"2015-05-04T00:00:00","High":4020,"Low":3905,"Open":3977,"Close":3992},{"DT":"2015-05-05T00:00:00","High":4010,"Low":3905,"Open":3951,"Close":3940},{"DT":"2015-05-06T00:00:00","High":3980,"Low":3850,"Open":3950,"Close":3883},{"DT":"2015-05-07T00:00:00","High":3949,"Low":3763,"Open":3949,"Close":3825},{"DT":"2015-05-08T00:00:00","High":3900,"Low":3788,"Open":3788,"Close":3801},{"DT":"2015-05-11T00:00:00","High":3876,"Low":3772,"Open":3867,"Close":3855},{"DT":"2015-05-12T00:00:00","High":3870,"Low":3811,"Open":3817,"Close":3859},{"DT":"2015-05-13T00:00:00","High":3900,"Low":3810,"Open":3823,"Close":3896},{"DT":"2015-05-14T00:00:00","High":3900,"Low":3857,"Open":3881,"Close":3883},{"DT":"2015-05-15T00:00:00","High":3933,"Low":3820,"Open":3860,"Close":3831},{"DT":"2015-05-18T00:00:00","High":3864,"Low":3797,"Open":3862,"Close":3821},{"DT":"2015-05-19T00:00:00","High":3939,"Low":3830,"Open":3848,"Close":3869},{"DT":"2015-05-20T00:00:00","High":3929,"Low":3850,"Open":3929,"Close":3874},{"DT":"2015-05-21T00:00:00","High":3927,"Low":3838,"Open":3898,"Close":3854},{"DT":"2015-05-22T00:00:00","High":3870,"Low":3833,"Open":3848,"Close":3838},{"DT":"2015-05-25T00:00:00","High":3870,"Low":3827,"Open":3827,"Close":3837},{"DT":"2015-05-26T00:00:00","High":3879,"Low":3820,"Open":3833,"Close":3854},{"DT":"2015-05-27T00:00:00","High":3914,"Low":3837,"Open":3837,"Close":3876},{"DT":"2015-05-28T00:00:00","High":3991,"Low":3908,"Open":3930,"Close":3968},{"DT":"2015-05-29T00:00:00","High":4144,"Low":3889,"Open":4015,"Close":4040},{"DT":"2015-06-01T00:00:00","High":4070,"Low":3959,"Open":4045,"Close":4014},{"DT":"2015-06-02T00:00:00","High":4065,"Low":3955,"Open":3955,"Close":4002},{"DT":"2015-06-03T00:00:00","High":4000,"Low":3900,"Open":4000,"Close":3977},{"DT":"2015-06-04T00:00:00","High":3980,"Low":3905,"Open":3974,"Close":3937},{"DT":"2015-06-05T00:00:00","High":3999,"Low":3910,"Open":3915,"Close":3942},{"DT":"2015-06-08T00:00:00","High":3949,"Low":3790,"Open":3940,"Close":3818},{"DT":"2015-06-09T00:00:00","High":3818,"Low":3710,"Open":3818,"Close":3752},{"DT":"2015-06-10T00:00:00","High":3825,"Low":3749,"Open":3761,"Close":3803},{"DT":"2015-06-11T00:00:00","High":3962,"Low":3805,"Open":3805,"Close":3897},{"DT":"2015-06-12T00:00:00","High":3925,"Low":3824,"Open":3870,"Close":3904},{"DT":"2015-06-15T00:00:00","High":3907,"Low":3854,"Open":3900,"Close":3869},{"DT":"2015-06-16T00:00:00","High":3924,"Low":3826,"Open":3850,"Close":3892},{"DT":"2015-06-17T00:00:00","High":3945,"Low":3710,"Open":3929,"Close":3822},{"DT":"2015-06-18T00:00:00","High":3875,"Low":3829,"Open":3829,"Close":3857},{"DT":"2015-06-19T00:00:00","High":3893,"Low":3844,"Open":3893,"Close":3868},{"DT":"2015-06-22T00:00:00","High":3937,"Low":3831,"Open":3937,"Close":3919},{"DT":"2015-06-23T00:00:00","High":3990,"Low":3892,"Open":3968,"Close":3970},{"DT":"2015-06-24T00:00:00","High":3986,"Low":3940,"Open":3969,"Close":3962},{"DT":"2015-06-25T00:00:00","High":3984,"Low":3909,"Open":3960,"Close":3923},{"DT":"2015-06-26T00:00:00","High":3987,"Low":3910,"Open":3986,"Close":3951},{"DT":"2015-06-29T00:00:00","High":4040,"Low":3831,"Open":4040,"Close":3890},{"DT":"2015-06-30T00:00:00","High":3932,"Low":3881,"Open":3900,"Close":3894},{"DT":"2015-07-01T00:00:00","High":3949,"Low":3900,"Open":3934,"Close":3923},{"DT":"2015-07-02T00:00:00","High":3958,"Low":3900,"Open":3943,"Close":3905},{"DT":"2015-07-03T00:00:00","High":3960,"Low":3905,"Open":3929,"Close":3922},{"DT":"2015-07-06T00:00:00","High":3960,"Low":3899,"Open":3936,"Close":3941},{"DT":"2015-07-07T00:00:00","High":4074,"Low":3936,"Open":3993,"Close":4037},{"DT":"2015-07-08T00:00:00","High":4075,"Low":4005,"Open":4074,"Close":4047},{"DT":"2015-07-09T00:00:00","High":4060,"Low":3978,"Open":3978,"Close":4033},{"DT":"2015-07-10T00:00:00","High":4049,"Low":3951,"Open":4033,"Close":4000},{"DT":"2015-07-13T00:00:00","High":4044,"Low":3980,"Open":4043,"Close":4031},{"DT":"2015-07-14T00:00:00","High":4076,"Low":3950,"Open":4051,"Close":4002},{"DT":"2015-07-15T00:00:00","High":4034,"Low":3999,"Open":4002,"Close":4028},{"DT":"2015-07-16T00:00:00","High":4044,"Low":4000,"Open":4028,"Close":4027},{"DT":"2015-07-17T00:00:00","High":4125,"Low":4004,"Open":4027,"Close":4109},{"DT":"2015-07-20T00:00:00","High":4344,"Low":4109,"Open":4139,"Close":4303},{"DT":"2015-07-21T00:00:00","High":4390,"Low":4320,"Open":4320,"Close":4355},{"DT":"2015-07-22T00:00:00","High":4376,"Low":4261,"Open":4355,"Close":4346},{"DT":"2015-07-23T00:00:00","High":4459,"Low":4325,"Open":4339,"Close":4349},{"DT":"2015-07-24T00:00:00","High":4430,"Low":4250,"Open":4429,"Close":4268},{"DT":"2015-07-27T00:00:00","High":4368,"Low":4277,"Open":4277,"Close":4298},{"DT":"2015-07-28T00:00:00","High":4399,"Low":4269,"Open":4399,"Close":4358},{"DT":"2015-07-29T00:00:00","High":4710,"Low":4358,"Open":4358,"Close":4538},{"DT":"2015-07-30T00:00:00","High":4605,"Low":4450,"Open":4605,"Close":4526},{"DT":"2015-07-31T00:00:00","High":4560,"Low":4413,"Open":4450,"Close":4458},{"DT":"2015-08-03T00:00:00","High":4579,"Low":4475,"Open":4499,"Close":4500},{"DT":"2015-08-04T00:00:00","High":4715,"Low":4510,"Open":4510,"Close":4693},{"DT":"2015-08-05T00:00:00","High":4755,"Low":4675,"Open":4690,"Close":4684},{"DT":"2015-08-06T00:00:00","High":4851,"Low":4692,"Open":4718,"Close":4797},{"DT":"2015-08-07T00:00:00","High":4867,"Low":4788,"Open":4797,"Close":4808},{"DT":"2015-08-10T00:00:00","High":4840,"Low":4521,"Open":4800,"Close":4541},{"DT":"2015-08-11T00:00:00","High":4608,"Low":4450,"Open":4608,"Close":4487},{"DT":"2015-08-12T00:00:00","High":4575,"Low":4401,"Open":4401,"Close":4534},{"DT":"2015-08-13T00:00:00","High":4820,"Low":4692,"Open":4692,"Close":4806},{"DT":"2015-08-14T00:00:00","High":4880,"Low":4659,"Open":4803,"Close":4806},{"DT":"2015-08-17T00:00:00","High":4865,"Low":4720,"Open":4780,"Close":4755},{"DT":"2015-08-18T00:00:00","High":4848,"Low":4683,"Open":4848,"Close":4707},{"DT":"2015-08-19T00:00:00","High":4769,"Low":4675,"Open":4746,"Close":4750},{"DT":"2015-08-20T00:00:00","High":4948,"Low":4675,"Open":4685,"Close":4842},{"DT":"2015-08-21T00:00:00","High":4840,"Low":4723,"Open":4800,"Close":4816},{"DT":"2015-08-24T00:00:00","High":4778,"Low":4525,"Open":4675,"Close":4679},{"DT":"2015-08-25T00:00:00","High":4775,"Low":4540,"Open":4770,"Close":4661},{"DT":"2015-08-26T00:00:00","High":4724,"Low":4544,"Open":4550,"Close":4652},{"DT":"2015-08-27T00:00:00","High":4829,"Low":4650,"Open":4685,"Close":4786},{"DT":"2015-08-28T00:00:00","High":4885,"Low":4761,"Open":4885,"Close":4781},{"DT":"2015-08-31T00:00:00","High":4849,"Low":4712,"Open":4849,"Close":4801},{"DT":"2015-09-01T00:00:00","High":4837,"Low":4600,"Open":4798,"Close":4712},{"DT":"2015-09-02T00:00:00","High":5080,"Low":4700,"Open":4760,"Close":5004},{"DT":"2015-09-03T00:00:00","High":5240,"Low":4960,"Open":5049,"Close":5109},{"DT":"2015-09-04T00:00:00","High":5250,"Low":4938,"Open":5149,"Close":5213},{"DT":"2015-09-07T00:00:00","High":5377,"Low":5210,"Open":5269,"Close":5347},{"DT":"2015-09-08T00:00:00","High":5393,"Low":5160,"Open":5280,"Close":5246},{"DT":"2015-09-09T00:00:00","High":5430,"Low":5211,"Open":5348,"Close":5387},{"DT":"2015-09-10T00:00:00","High":5505,"Low":5260,"Open":5325,"Close":5440},{"DT":"2015-09-11T00:00:00","High":5549,"Low":5357,"Open":5498,"Close":5385},{"DT":"2015-09-14T00:00:00","High":5515,"Low":5400,"Open":5419,"Close":5469},{"DT":"2015-09-15T00:00:00","High":5494,"Low":5330,"Open":5494,"Close":5351},{"DT":"2015-09-16T00:00:00","High":5392,"Low":5280,"Open":5305,"Close":5289},{"DT":"2015-09-18T00:00:00","High":6177,"Low":5289,"Open":5289,"Close":5684},{"DT":"2015-09-21T00:00:00","High":5912,"Low":5647,"Open":5688,"Close":5751},{"DT":"2015-09-22T00:00:00","High":6043,"Low":5764,"Open":5780,"Close":5848},{"DT":"2015-09-23T00:00:00","High":5958,"Low":5727,"Open":5877,"Close":5791},{"DT":"2015-09-24T00:00:00","High":5890,"Low":5710,"Open":5784,"Close":5734},{"DT":"2015-09-28T00:00:00","High":5850,"Low":5670,"Open":5819,"Close":5686},{"DT":"2015-09-29T00:00:00","High":5740,"Low":5560,"Open":5692,"Close":5644},{"DT":"2015-09-30T00:00:00","High":5814,"Low":5644,"Open":5734,"Close":5681},{"DT":"2015-10-01T00:00:00","High":5800,"Low":5690,"Open":5782,"Close":5761},{"DT":"2015-10-05T00:00:00","High":5828,"Low":5680,"Open":5819,"Close":5766},{"DT":"2015-10-06T00:00:00","High":5819,"Low":5734,"Open":5819,"Close":5792},{"DT":"2015-10-07T00:00:00","High":5875,"Low":5750,"Open":5800,"Close":5795},{"DT":"2015-10-08T00:00:00","High":5835,"Low":5748,"Open":5835,"Close":5787},{"DT":"2015-10-09T00:00:00","High":5889,"Low":5715,"Open":5810,"Close":5768},{"DT":"2015-10-12T00:00:00","High":5865,"Low":5625,"Open":5865,"Close":5692},{"DT":"2015-10-13T00:00:00","High":5760,"Low":5651,"Open":5690,"Close":5689},{"DT":"2015-10-14T00:00:00","High":5719,"Low":5620,"Open":5690,"Close":5638},{"DT":"2015-10-15T00:00:00","High":5620,"Low":5551,"Open":5620,"Close":5574},{"DT":"2015-10-16T00:00:00","High":5649,"Low":5555,"Open":5576,"Close":5582},{"DT":"2015-10-19T00:00:00","High":5600,"Low":5450,"Open":5599,"Close":5468},{"DT":"2015-10-20T00:00:00","High":5576,"Low":5469,"Open":5510,"Close":5543},{"DT":"2015-10-21T00:00:00","High":5639,"Low":5520,"Open":5526,"Close":5535},{"DT":"2015-10-23T00:00:00","High":5650,"Low":5520,"Open":5551,"Close":5576},{"DT":"2015-10-26T00:00:00","High":5599,"Low":5411,"Open":5598,"Close":5505},{"DT":"2015-10-27T00:00:00","High":5548,"Low":5385,"Open":5501,"Close":5523},{"DT":"2015-10-28T00:00:00","High":5599,"Low":5477,"Open":5523,"Close":5516},{"DT":"2015-10-29T00:00:00","High":5549,"Low":5455,"Open":5549,"Close":5517},{"DT":"2015-10-30T00:00:00","High":5619,"Low":5530,"Open":5530,"Close":5580},{"DT":"2015-11-02T00:00:00","High":5590,"Low":5493,"Open":5590,"Close":5498},{"DT":"2015-11-03T00:00:00","High":5579,"Low":5401,"Open":5500,"Close":5433},{"DT":"2015-11-04T00:00:00","High":5580,"Low":5442,"Open":5523,"Close":5462},{"DT":"2015-11-05T00:00:00","High":5565,"Low":5411,"Open":5549,"Close":5437},{"DT":"2015-11-06T00:00:00","High":5499,"Low":5225,"Open":5475,"Close":5337},{"DT":"2015-11-09T00:00:00","High":5360,"Low":5085,"Open":5196,"Close":5128},{"DT":"2015-11-10T00:00:00","High":5200,"Low":5026,"Open":5160,"Close":5054},{"DT":"2015-11-11T00:00:00","High":5158,"Low":5055,"Open":5060,"Close":5095},{"DT":"2015-11-13T00:00:00","High":5099,"Low":4980,"Open":5099,"Close":4993},{"DT":"2015-11-16T00:00:00","High":5105,"Low":4960,"Open":5010,"Close":5096},{"DT":"2015-11-17T00:00:00","High":5148,"Low":5026,"Open":5110,"Close":5061},{"DT":"2015-11-18T00:00:00","High":5339,"Low":4990,"Open":5114,"Close":5211},{"DT":"2015-11-19T00:00:00","High":5279,"Low":5166,"Open":5250,"Close":5188},{"DT":"2015-11-20T00:00:00","High":5270,"Low":5136,"Open":5270,"Close":5207},{"DT":"2015-11-23T00:00:00","High":5280,"Low":5080,"Open":5249,"Close":5203},{"DT":"2015-11-24T00:00:00","High":5348,"Low":5182,"Open":5258,"Close":5288},{"DT":"2015-11-26T00:00:00","High":5347,"Low":5171,"Open":5347,"Close":5293},{"DT":"2015-11-27T00:00:00","High":5317,"Low":5188,"Open":5225,"Close":5205},{"DT":"2015-11-30T00:00:00","High":5268,"Low":5200,"Open":5268,"Close":5217},{"DT":"2015-12-01T00:00:00","High":5265,"Low":5110,"Open":5204,"Close":5179},{"DT":"2015-12-02T00:00:00","High":5221,"Low":5111,"Open":5200,"Close":5136},{"DT":"2015-12-03T00:00:00","High":5200,"Low":5115,"Open":5115,"Close":5186},{"DT":"2015-12-04T00:00:00","High":5222,"Low":5103,"Open":5103,"Close":5171},{"DT":"2015-12-07T00:00:00","High":5334,"Low":5152,"Open":5250,"Close":5303},{"DT":"2015-12-08T00:00:00","High":5317,"Low":5261,"Open":5316,"Close":5298},{"DT":"2015-12-09T00:00:00","High":5329,"Low":5253,"Open":5300,"Close":5300},{"DT":"2015-12-10T00:00:00","High":5393,"Low":5230,"Open":5308,"Close":5371},{"DT":"2015-12-11T00:00:00","High":5467,"Low":5327,"Open":5353,"Close":5424},{"DT":"2015-12-14T00:00:00","High":5474,"Low":5345,"Open":5474,"Close":5448},{"DT":"2015-12-15T00:00:00","High":5474,"Low":5370,"Open":5467,"Close":5430},{"DT":"2015-12-16T00:00:00","High":5485,"Low":5418,"Open":5459,"Close":5477},{"DT":"2015-12-17T00:00:00","High":5667,"Low":5468,"Open":5468,"Close":5637},{"DT":"2015-12-18T00:00:00","High":5725,"Low":5554,"Open":5664,"Close":5692},{"DT":"2015-12-21T00:00:00","High":5675,"Low":5590,"Open":5675,"Close":5609},{"DT":"2015-12-22T00:00:00","High":5782,"Low":5620,"Open":5649,"Close":5707},{"DT":"2015-12-23T00:00:00","High":5780,"Low":5630,"Open":5677,"Close":5693},{"DT":"2015-12-24T00:00:00","High":5777,"Low":5599,"Open":5725,"Close":5622},{"DT":"2015-12-28T00:00:00","High":5725,"Low":5622,"Open":5622,"Close":5700},{"DT":"2015-12-29T00:00:00","High":5750,"Low":5652,"Open":5710,"Close":5701},{"DT":"2015-12-30T00:00:00","High":5858,"Low":5700,"Open":5708,"Close":5824},{"DT":"2015-12-31T00:00:00","High":6042,"Low":5820,"Open":5850,"Close":6010},{"DT":"2016-01-01T00:00:00","High":6030,"Low":5885,"Open":6028,"Close":5895},{"DT":"2016-01-04T00:00:00","High":5999,"Low":5850,"Open":5850,"Close":5930},{"DT":"2016-01-05T00:00:00","High":5990,"Low":5853,"Open":5989,"Close":5878},{"DT":"2016-01-06T00:00:00","High":5899,"Low":5780,"Open":5870,"Close":5783},{"DT":"2016-01-07T00:00:00","High":5800,"Low":5591,"Open":5799,"Close":5656},{"DT":"2016-01-08T00:00:00","High":5795,"Low":5666,"Open":5795,"Close":5693},{"DT":"2016-01-11T00:00:00","High":5880,"Low":5605,"Open":5880,"Close":5646},{"DT":"2016-01-12T00:00:00","High":5778,"Low":5505,"Open":5778,"Close":5537},{"DT":"2016-01-13T00:00:00","High":5660,"Low":5350,"Open":5500,"Close":5443},{"DT":"2016-01-14T00:00:00","High":5450,"Low":5340,"Open":5450,"Close":5360},{"DT":"2016-01-15T00:00:00","High":5489,"Low":5335,"Open":5488,"Close":5412},{"DT":"2016-01-18T00:00:00","High":5334,"Low":5126,"Open":5255,"Close":5217},{"DT":"2016-01-19T00:00:00","High":5334,"Low":5151,"Open":5218,"Close":5268},{"DT":"2016-01-20T00:00:00","High":5233,"Low":4985,"Open":5131,"Close":5109},{"DT":"2016-01-21T00:00:00","High":5250,"Low":5010,"Open":5219,"Close":5124},{"DT":"2016-01-22T00:00:00","High":5174,"Low":5010,"Open":5106,"Close":5063},{"DT":"2016-01-25T00:00:00","High":5245,"Low":4830,"Open":5245,"Close":4863},{"DT":"2016-01-27T00:00:00","High":4998,"Low":4864,"Open":4970,"Close":4965},{"DT":"2016-01-28T00:00:00","High":5112,"Low":4946,"Open":4980,"Close":5078},{"DT":"2016-01-29T00:00:00","High":5145,"Low":4910,"Open":5050,"Close":5065},{"DT":"2016-02-01T00:00:00","High":5189,"Low":5023,"Open":5150,"Close":5095},{"DT":"2016-02-02T00:00:00","High":5265,"Low":5051,"Open":5197,"Close":5091},{"DT":"2016-02-03T00:00:00","High":5120,"Low":5000,"Open":5099,"Close":5023},{"DT":"2016-02-04T00:00:00","High":5050,"Low":4950,"Open":5050,"Close":4967},{"DT":"2016-02-05T00:00:00","High":5009,"Low":4901,"Open":4969,"Close":4986},{"DT":"2016-02-08T00:00:00","High":5065,"Low":4911,"Open":5065,"Close":4926},{"DT":"2016-02-09T00:00:00","High":5050,"Low":4818,"Open":5050,"Close":4844},{"DT":"2016-02-10T00:00:00","High":4948,"Low":4800,"Open":4948,"Close":4814},{"DT":"2016-02-11T00:00:00","High":4935,"Low":4750,"Open":4935,"Close":4799},{"DT":"2016-02-12T00:00:00","High":4898,"Low":4600,"Open":4898,"Close":4797},{"DT":"2016-02-15T00:00:00","High":4925,"Low":4700,"Open":4925,"Close":4799},{"DT":"2016-02-16T00:00:00","High":4880,"Low":4750,"Open":4750,"Close":4753},{"DT":"2016-02-17T00:00:00","High":4750,"Low":4646,"Open":4742,"Close":4663},{"DT":"2016-02-18T00:00:00","High":4794,"Low":4664,"Open":4745,"Close":4779},{"DT":"2016-02-19T00:00:00","High":4925,"Low":4800,"Open":4800,"Close":4883},{"DT":"2016-02-22T00:00:00","High":4942,"Low":4860,"Open":4941,"Close":4894},{"DT":"2016-02-23T00:00:00","High":4840,"Low":4750,"Open":4780,"Close":4825},{"DT":"2016-02-24T00:00:00","High":4899,"Low":4790,"Open":4841,"Close":4833},{"DT":"2016-02-25T00:00:00","High":4895,"Low":4710,"Open":4895,"Close":4749},{"DT":"2016-02-26T00:00:00","High":4860,"Low":4707,"Open":4860,"Close":4800},{"DT":"2016-02-29T00:00:00","High":4879,"Low":4655,"Open":4879,"Close":4786},{"DT":"2016-03-01T00:00:00","High":4923,"Low":4692,"Open":4692,"Close":4903},{"DT":"2016-03-02T00:00:00","High":5244,"Low":4854,"Open":4994,"Close":5143},{"DT":"2016-03-03T00:00:00","High":5191,"Low":5023,"Open":5191,"Close":5066},{"DT":"2016-03-04T00:00:00","High":5240,"Low":5039,"Open":5110,"Close":5063},{"DT":"2016-03-08T00:00:00","High":5140,"Low":4985,"Open":5003,"Close":5001},{"DT":"2016-03-09T00:00:00","High":5043,"Low":4911,"Open":4977,"Close":4925},{"DT":"2016-03-10T00:00:00","High":4974,"Low":4900,"Open":4930,"Close":4901},{"DT":"2016-03-11T00:00:00","High":4960,"Low":4840,"Open":4902,"Close":4856},{"DT":"2016-03-14T00:00:00","High":4899,"Low":4715,"Open":4810,"Close":4868},{"DT":"2016-03-15T00:00:00","High":5050,"Low":4660,"Open":4820,"Close":4898},{"DT":"2016-03-16T00:00:00","High":4950,"Low":4800,"Open":4890,"Close":4818},{"DT":"2016-03-17T00:00:00","High":4869,"Low":4705,"Open":4791,"Close":4725},{"DT":"2016-03-18T00:00:00","High":4772,"Low":4456,"Open":4712,"Close":4612},{"DT":"2016-03-21T00:00:00","High":4669,"Low":4566,"Open":4620,"Close":4643},{"DT":"2016-03-22T00:00:00","High":4879,"Low":4650,"Open":4650,"Close":4726},{"DT":"2016-03-23T00:00:00","High":4858,"Low":4655,"Open":4691,"Close":4737},{"DT":"2016-03-28T00:00:00","High":4790,"Low":4590,"Open":4740,"Close":4630},{"DT":"2016-03-29T00:00:00","High":4778,"Low":4590,"Open":4632,"Close":4636},{"DT":"2016-03-30T00:00:00","High":4764,"Low":4627,"Open":4650,"Close":4742},{"DT":"2016-03-31T00:00:00","High":4740,"Low":4680,"Open":4680,"Close":4705},{"DT":"2016-04-01T00:00:00","High":4741,"Low":4600,"Open":4705,"Close":4670},{"DT":"2016-04-04T00:00:00","High":4748,"Low":4620,"Open":4626,"Close":4643},{"DT":"2016-04-05T00:00:00","High":4700,"Low":4509,"Open":4699,"Close":4581},{"DT":"2016-04-06T00:00:00","High":4678,"Low":4570,"Open":4598,"Close":4587},{"DT":"2016-04-07T00:00:00","High":4645,"Low":4560,"Open":4590,"Close":4591},{"DT":"2016-04-08T00:00:00","High":4650,"Low":4592,"Open":4592,"Close":4635},{"DT":"2016-04-11T00:00:00","High":4655,"Low":4567,"Open":4636,"Close":4623},{"DT":"2016-04-12T00:00:00","High":4820,"Low":4600,"Open":4620,"Close":4796},{"DT":"2016-04-13T00:00:00","High":4850,"Low":4790,"Open":4850,"Close":4836},{"DT":"2016-04-18T00:00:00","High":4843,"Low":4725,"Open":4810,"Close":4793},{"DT":"2016-04-20T00:00:00","High":4770,"Low":4550,"Open":4743,"Close":4729},{"DT":"2016-04-21T00:00:00","High":4800,"Low":4710,"Open":4800,"Close":4726},{"DT":"2016-04-22T00:00:00","High":4769,"Low":4620,"Open":4769,"Close":4644},{"DT":"2016-04-25T00:00:00","High":4750,"Low":4600,"Open":4700,"Close":4692},{"DT":"2016-04-26T00:00:00","High":4747,"Low":4625,"Open":4661,"Close":4639},{"DT":"2016-04-27T00:00:00","High":4725,"Low":4631,"Open":4689,"Close":4675},{"DT":"2016-04-28T00:00:00","High":4724,"Low":4622,"Open":4651,"Close":4638},{"DT":"2016-04-29T00:00:00","High":4720,"Low":4600,"Open":4699,"Close":4630},{"DT":"2016-05-02T00:00:00","High":4680,"Low":4560,"Open":4680,"Close":4581},{"DT":"2016-05-03T00:00:00","High":4667,"Low":4581,"Open":4581,"Close":4653},{"DT":"2016-05-04T00:00:00","High":4715,"Low":4631,"Open":4648,"Close":4700},{"DT":"2016-05-05T00:00:00","High":4740,"Low":4625,"Open":4710,"Close":4654},{"DT":"2016-05-06T00:00:00","High":4740,"Low":4630,"Open":4690,"Close":4669},{"DT":"2016-05-09T00:00:00","High":4708,"Low":4669,"Open":4669,"Close":4671},{"DT":"2016-05-10T00:00:00","High":4704,"Low":4640,"Open":4704,"Close":4656},{"DT":"2016-05-11T00:00:00","High":4698,"Low":4625,"Open":4698,"Close":4646},{"DT":"2016-05-12T00:00:00","High":4738,"Low":4646,"Open":4646,"Close":4708},{"DT":"2016-05-13T00:00:00","High":4739,"Low":4650,"Open":4690,"Close":4655},{"DT":"2016-05-16T00:00:00","High":4720,"Low":4615,"Open":4615,"Close":4701},{"DT":"2016-05-17T00:00:00","High":4734,"Low":4664,"Open":4664,"Close":4695},{"DT":"2016-05-18T00:00:00","High":4720,"Low":4630,"Open":4650,"Close":4684},{"DT":"2016-05-19T00:00:00","High":4720,"Low":4651,"Open":4720,"Close":4659},{"DT":"2016-05-20T00:00:00","High":4715,"Low":4615,"Open":4660,"Close":4685},{"DT":"2016-05-23T00:00:00","High":4717,"Low":4502,"Open":4651,"Close":4587},{"DT":"2016-05-24T00:00:00","High":4590,"Low":4480,"Open":4590,"Close":4498},{"DT":"2016-05-25T00:00:00","High":4618,"Low":4444,"Open":4498,"Close":4554},{"DT":"2016-05-26T00:00:00","High":4730,"Low":4557,"Open":4557,"Close":4703},{"DT":"2016-05-27T00:00:00","High":4764,"Low":4639,"Open":4703,"Close":4751},{"DT":"2016-05-30T00:00:00","High":4781,"Low":4644,"Open":4751,"Close":4756},{"DT":"2016-05-31T00:00:00","High":4775,"Low":4683,"Open":4775,"Close":4705},{"DT":"2016-06-01T00:00:00","High":4755,"Low":4650,"Open":4707,"Close":4659},{"DT":"2016-06-02T00:00:00","High":4695,"Low":4608,"Open":4659,"Close":4616},{"DT":"2016-06-03T00:00:00","High":4610,"Low":4500,"Open":4598,"Close":4519},{"DT":"2016-06-06T00:00:00","High":4570,"Low":4500,"Open":4570,"Close":4534},{"DT":"2016-06-07T00:00:00","High":4550,"Low":4480,"Open":4500,"Close":4509},{"DT":"2016-06-08T00:00:00","High":4542,"Low":4482,"Open":4510,"Close":4496},{"DT":"2016-06-09T00:00:00","High":4515,"Low":4460,"Open":4500,"Close":4472},{"DT":"2016-06-10T00:00:00","High":4495,"Low":4445,"Open":4495,"Close":4449},{"DT":"2016-06-13T00:00:00","High":4480,"Low":4353,"Open":4480,"Close":4450},{"DT":"2016-06-14T00:00:00","High":4620,"Low":4404,"Open":4620,"Close":4441},{"DT":"2016-06-15T00:00:00","High":4530,"Low":4405,"Open":4452,"Close":4467},{"DT":"2016-06-16T00:00:00","High":4527,"Low":4415,"Open":4527,"Close":4438},{"DT":"2016-06-17T00:00:00","High":4520,"Low":4388,"Open":4438,"Close":4392},{"DT":"2016-06-20T00:00:00","High":4458,"Low":4392,"Open":4392,"Close":4442},{"DT":"2016-06-21T00:00:00","High":4540,"Low":4420,"Open":4461,"Close":4511},{"DT":"2016-06-22T00:00:00","High":4570,"Low":4480,"Open":4511,"Close":4532},{"DT":"2016-06-23T00:00:00","High":4548,"Low":4430,"Open":4532,"Close":4494},{"DT":"2016-06-24T00:00:00","High":4509,"Low":4380,"Open":4444,"Close":4488},{"DT":"2016-06-27T00:00:00","High":4555,"Low":4450,"Open":4488,"Close":4531},{"DT":"2016-06-28T00:00:00","High":4562,"Low":4472,"Open":4560,"Close":4487},{"DT":"2016-06-29T00:00:00","High":4591,"Low":4490,"Open":4491,"Close":4580},{"DT":"2016-06-30T00:00:00","High":4626,"Low":4535,"Open":4600,"Close":4616},{"DT":"2016-07-01T00:00:00","High":4744,"Low":4610,"Open":4610,"Close":4716},{"DT":"2016-07-04T00:00:00","High":4815,"Low":4701,"Open":4734,"Close":4745},{"DT":"2016-07-05T00:00:00","High":4770,"Low":4705,"Open":4750,"Close":4719},{"DT":"2016-07-07T00:00:00","High":4800,"Low":4750,"Open":4793,"Close":4786},{"DT":"2016-07-08T00:00:00","High":4786,"Low":4693,"Open":4786,"Close":4732},{"DT":"2016-07-11T00:00:00","High":4799,"Low":4693,"Open":4785,"Close":4757},{"DT":"2016-07-12T00:00:00","High":4795,"Low":4721,"Open":4721,"Close":4780},{"DT":"2016-07-13T00:00:00","High":4771,"Low":4660,"Open":4750,"Close":4718},{"DT":"2016-07-14T00:00:00","High":4740,"Low":4676,"Open":4718,"Close":4708},{"DT":"2016-07-15T00:00:00","High":4749,"Low":4676,"Open":4708,"Close":4684},{"DT":"2016-07-18T00:00:00","High":4720,"Low":4620,"Open":4690,"Close":4642},{"DT":"2016-07-19T00:00:00","High":4699,"Low":4612,"Open":4699,"Close":4667},{"DT":"2016-07-20T00:00:00","High":4732,"Low":4661,"Open":4694,"Close":4713},{"DT":"2016-07-21T00:00:00","High":4759,"Low":4670,"Open":4713,"Close":4732},{"DT":"2016-07-22T00:00:00","High":4749,"Low":4657,"Open":4740,"Close":4714},{"DT":"2016-07-25T00:00:00","High":4780,"Low":4710,"Open":4710,"Close":4725},{"DT":"2016-07-26T00:00:00","High":4755,"Low":4678,"Open":4755,"Close":4688},{"DT":"2016-07-27T00:00:00","High":4742,"Low":4656,"Open":4742,"Close":4664},{"DT":"2016-07-28T00:00:00","High":4700,"Low":4615,"Open":4700,"Close":4626},{"DT":"2016-07-29T00:00:00","High":4687,"Low":4620,"Open":4670,"Close":4666},{"DT":"2016-08-01T00:00:00","High":4734,"Low":4666,"Open":4666,"Close":4691},{"DT":"2016-08-02T00:00:00","High":4714,"Low":4659,"Open":4698,"Close":4693},{"DT":"2016-08-03T00:00:00","High":4710,"Low":4615,"Open":4675,"Close":4633},{"DT":"2016-08-04T00:00:00","High":4680,"Low":4612,"Open":4680,"Close":4649},{"DT":"2016-08-05T00:00:00","High":4738,"Low":4600,"Open":4710,"Close":4721},{"DT":"2016-08-08T00:00:00","High":4800,"Low":4658,"Open":4720,"Close":4758},{"DT":"2016-08-09T00:00:00","High":4819,"Low":4707,"Open":4807,"Close":4731},{"DT":"2016-08-10T00:00:00","High":4746,"Low":4630,"Open":4731,"Close":4677},{"DT":"2016-08-11T00:00:00","High":4740,"Low":4615,"Open":4730,"Close":4673},{"DT":"2016-08-12T00:00:00","High":4775,"Low":4670,"Open":4696,"Close":4694},{"DT":"2016-08-16T00:00:00","High":4710,"Low":4650,"Open":4700,"Close":4666},{"DT":"2016-08-17T00:00:00","High":4700,"Low":4666,"Open":4667,"Close":4686},{"DT":"2016-08-18T00:00:00","High":4730,"Low":4670,"Open":4730,"Close":4680},{"DT":"2016-08-19T00:00:00","High":4704,"Low":4655,"Open":4691,"Close":4679},{"DT":"2016-08-22T00:00:00","High":4699,"Low":4650,"Open":4698,"Close":4656},{"DT":"2016-08-23T00:00:00","High":4700,"Low":4640,"Open":4695,"Close":4655},{"DT":"2016-08-24T00:00:00","High":4685,"Low":4626,"Open":4655,"Close":4668},{"DT":"2016-08-25T00:00:00","High":4754,"Low":4652,"Open":4677,"Close":4727},{"DT":"2016-08-26T00:00:00","High":4830,"Low":4584,"Open":4744,"Close":4707},{"DT":"2016-08-29T00:00:00","High":4758,"Low":4701,"Open":4754,"Close":4722},{"DT":"2016-08-30T00:00:00","High":4750,"Low":4675,"Open":4749,"Close":4680},{"DT":"2016-08-31T00:00:00","High":4730,"Low":4610,"Open":4728,"Close":4660},{"DT":"2016-09-01T00:00:00","High":4712,"Low":4610,"Open":4660,"Close":4623},{"DT":"2016-09-02T00:00:00","High":4681,"Low":4580,"Open":4677,"Close":4602},{"DT":"2016-09-06T00:00:00","High":4686,"Low":4560,"Open":4602,"Close":4576},{"DT":"2016-09-07T00:00:00","High":4624,"Low":4565,"Open":4624,"Close":4585},{"DT":"2016-09-08T00:00:00","High":4650,"Low":4566,"Open":4585,"Close":4594},{"DT":"2016-09-09T00:00:00","High":4690,"Low":4590,"Open":4620,"Close":4669},{"DT":"2016-09-12T00:00:00","High":4663,"Low":4600,"Open":4643,"Close":4611},{"DT":"2016-09-14T00:00:00","High":4645,"Low":4570,"Open":4645,"Close":4591},{"DT":"2016-09-15T00:00:00","High":4601,"Low":4555,"Open":4601,"Close":4558},{"DT":"2016-09-16T00:00:00","High":4618,"Low":4546,"Open":4618,"Close":4589},{"DT":"2016-09-19T00:00:00","High":4724,"Low":4576,"Open":4633,"Close":4681},{"DT":"2016-09-20T00:00:00","High":4719,"Low":4611,"Open":4689,"Close":4635},{"DT":"2016-09-21T00:00:00","High":4733,"Low":4560,"Open":4635,"Close":4693},{"DT":"2016-09-22T00:00:00","High":4773,"Low":4693,"Open":4749,"Close":4755},{"DT":"2016-09-23T00:00:00","High":4795,"Low":4699,"Open":4772,"Close":4723},{"DT":"2016-09-26T00:00:00","High":4784,"Low":4670,"Open":4777,"Close":4759},{"DT":"2016-09-27T00:00:00","High":4765,"Low":4701,"Open":4759,"Close":4734},{"DT":"2016-09-28T00:00:00","High":4733,"Low":4676,"Open":4704,"Close":4698},{"DT":"2016-09-29T00:00:00","High":4750,"Low":4511,"Open":4700,"Close":4610},{"DT":"2016-09-30T00:00:00","High":4754,"Low":4599,"Open":4657,"Close":4744},{"DT":"2016-10-03T00:00:00","High":4790,"Low":4701,"Open":4744,"Close":4779},{"DT":"2016-10-04T00:00:00","High":4795,"Low":4732,"Open":4732,"Close":4788},{"DT":"2016-10-05T00:00:00","High":4835,"Low":4762,"Open":4799,"Close":4792},{"DT":"2016-10-06T00:00:00","High":4874,"Low":4800,"Open":4800,"Close":4837},{"DT":"2016-10-07T00:00:00","High":4852,"Low":4757,"Open":4852,"Close":4778},{"DT":"2016-10-10T00:00:00","High":4833,"Low":4717,"Open":4815,"Close":4729},{"DT":"2016-10-13T00:00:00","High":4773,"Low":4700,"Open":4729,"Close":4724},{"DT":"2016-10-14T00:00:00","High":4765,"Low":4700,"Open":4725,"Close":4734},{"DT":"2016-10-17T00:00:00","High":4749,"Low":4667,"Open":4734,"Close":4739},{"DT":"2016-10-18T00:00:00","High":4750,"Low":4687,"Open":4739,"Close":4746},{"DT":"2016-10-19T00:00:00","High":4750,"Low":4690,"Open":4728,"Close":4741},{"DT":"2016-10-20T00:00:00","High":4828,"Low":4727,"Open":4828,"Close":4735},{"DT":"2016-10-21T00:00:00","High":4753,"Low":4700,"Open":4729,"Close":4749},{"DT":"2016-10-24T00:00:00","High":4750,"Low":4701,"Open":4717,"Close":4746},{"DT":"2016-10-25T00:00:00","High":4730,"Low":4695,"Open":4726,"Close":4719},{"DT":"2016-10-26T00:00:00","High":4719,"Low":4665,"Open":4719,"Close":4693},{"DT":"2016-10-27T00:00:00","High":4710,"Low":4626,"Open":4697,"Close":4677},{"DT":"2016-10-28T00:00:00","High":5020,"Low":4620,"Open":4661,"Close":4998},{"DT":"2016-10-30T00:00:00","High":5049,"Low":4970,"Open":5049,"Close":4999},{"DT":"2016-11-01T00:00:00","High":5040,"Low":4893,"Open":5040,"Close":4928},{"DT":"2016-11-02T00:00:00","High":4905,"Low":4761,"Open":4881,"Close":4790},{"DT":"2016-11-03T00:00:00","High":4899,"Low":4661,"Open":4849,"Close":4684},{"DT":"2016-11-04T00:00:00","High":4789,"Low":4646,"Open":4652,"Close":4697},{"DT":"2016-11-07T00:00:00","High":4774,"Low":4680,"Open":4774,"Close":4723},{"DT":"2016-11-08T00:00:00","High":4775,"Low":4717,"Open":4773,"Close":4749},{"DT":"2016-11-09T00:00:00","High":4750,"Low":4500,"Open":4500,"Close":4739},{"DT":"2016-11-10T00:00:00","High":4839,"Low":4700,"Open":4839,"Close":4744},{"DT":"2016-11-11T00:00:00","High":4774,"Low":4646,"Open":4774,"Close":4679},{"DT":"2016-11-15T00:00:00","High":4685,"Low":4411,"Open":4685,"Close":4523},{"DT":"2016-11-16T00:00:00","High":4640,"Low":4494,"Open":4640,"Close":4585},{"DT":"2016-11-17T00:00:00","High":4594,"Low":4480,"Open":4556,"Close":4541},{"DT":"2016-11-18T00:00:00","High":4550,"Low":4465,"Open":4539,"Close":4536},{"DT":"2016-11-21T00:00:00","High":4599,"Low":4470,"Open":4599,"Close":4543},{"DT":"2016-11-22T00:00:00","High":4665,"Low":4524,"Open":4588,"Close":4579},{"DT":"2016-11-23T00:00:00","High":4825,"Low":4512,"Open":4680,"Close":4767},{"DT":"2016-11-24T00:00:00","High":4820,"Low":4672,"Open":4672,"Close":4771},{"DT":"2016-11-25T00:00:00","High":4785,"Low":4671,"Open":4759,"Close":4692},{"DT":"2016-11-28T00:00:00","High":4973,"Low":4679,"Open":4749,"Close":4939},{"DT":"2016-11-29T00:00:00","High":5000,"Low":4786,"Open":5000,"Close":4902},{"DT":"2016-11-30T00:00:00","High":4942,"Low":4820,"Open":4929,"Close":4901},{"DT":"2016-12-01T00:00:00","High":4949,"Low":4824,"Open":4949,"Close":4860},{"DT":"2016-12-02T00:00:00","High":4894,"Low":4790,"Open":4830,"Close":4871},{"DT":"2016-12-05T00:00:00","High":4900,"Low":4811,"Open":4871,"Close":4866},{"DT":"2016-12-06T00:00:00","High":4919,"Low":4815,"Open":4919,"Close":4842},{"DT":"2016-12-07T00:00:00","High":4888,"Low":4741,"Open":4887,"Close":4755},{"DT":"2016-12-08T00:00:00","High":4780,"Low":4716,"Open":4780,"Close":4724},{"DT":"2016-12-09T00:00:00","High":4763,"Low":4708,"Open":4763,"Close":4718},{"DT":"2016-12-12T00:00:00","High":4772,"Low":4701,"Open":4710,"Close":4736},{"DT":"2016-12-13T00:00:00","High":4755,"Low":4702,"Open":4755,"Close":4744},{"DT":"2016-12-14T00:00:00","High":4734,"Low":4657,"Open":4703,"Close":4710},{"DT":"2016-12-15T00:00:00","High":4725,"Low":4670,"Open":4679,"Close":4692},{"DT":"2016-12-16T00:00:00","High":4748,"Low":4672,"Open":4672,"Close":4699},{"DT":"2016-12-19T00:00:00","High":4764,"Low":4660,"Open":4763,"Close":4668},{"DT":"2016-12-20T00:00:00","High":4688,"Low":4630,"Open":4632,"Close":4636},{"DT":"2016-12-21T00:00:00","High":4717,"Low":4580,"Open":4636,"Close":4599},{"DT":"2016-12-22T00:00:00","High":4600,"Low":4565,"Open":4599,"Close":4578},{"DT":"2016-12-23T00:00:00","High":4679,"Low":4565,"Open":4565,"Close":4655},{"DT":"2016-12-26T00:00:00","High":4672,"Low":4525,"Open":4672,"Close":4557},{"DT":"2016-12-27T00:00:00","High":4550,"Low":4515,"Open":4550,"Close":4548},{"DT":"2016-12-28T00:00:00","High":4630,"Low":4525,"Open":4525,"Close":4624},{"DT":"2016-12-29T00:00:00","High":4650,"Low":4578,"Open":4585,"Close":4633},{"DT":"2016-12-30T00:00:00","High":4745,"Low":4615,"Open":4633,"Close":4722},{"DT":"2017-01-02T00:00:00","High":4722,"Low":4658,"Open":4709,"Close":4716},{"DT":"2017-01-03T00:00:00","High":4747,"Low":4615,"Open":4747,"Close":4657},{"DT":"2017-01-04T00:00:00","High":4675,"Low":4600,"Open":4656,"Close":4619},{"DT":"2017-01-05T00:00:00","High":4635,"Low":4580,"Open":4621,"Close":4609},{"DT":"2017-01-06T00:00:00","High":4639,"Low":4565,"Open":4605,"Close":4604},{"DT":"2017-01-09T00:00:00","High":4639,"Low":4560,"Open":4639,"Close":4583},{"DT":"2017-01-10T00:00:00","High":4598,"Low":4510,"Open":4590,"Close":4519},{"DT":"2017-01-11T00:00:00","High":4550,"Low":4516,"Open":4540,"Close":4545},{"DT":"2017-01-12T00:00:00","High":4549,"Low":4506,"Open":4530,"Close":4515},{"DT":"2017-01-13T00:00:00","High":4550,"Low":4509,"Open":4510,"Close":4520},{"DT":"2017-01-16T00:00:00","High":4549,"Low":4438,"Open":4549,"Close":4449},{"DT":"2017-01-17T00:00:00","High":4483,"Low":4420,"Open":4474,"Close":4468},{"DT":"2017-01-18T00:00:00","High":4475,"Low":4418,"Open":4438,"Close":4422},{"DT":"2017-01-19T00:00:00","High":4448,"Low":4401,"Open":4437,"Close":4421},{"DT":"2017-01-20T00:00:00","High":4440,"Low":4401,"Open":4430,"Close":4409},{"DT":"2017-01-23T00:00:00","High":4443,"Low":4370,"Open":4443,"Close":4379},{"DT":"2017-01-24T00:00:00","High":4434,"Low":4360,"Open":4418,"Close":4410},{"DT":"2017-01-25T00:00:00","High":4439,"Low":4390,"Open":4425,"Close":4411},{"DT":"2017-01-27T00:00:00","High":4441,"Low":4403,"Open":4411,"Close":4430},{"DT":"2017-01-30T00:00:00","High":4474,"Low":4398,"Open":4468,"Close":4411},{"DT":"2017-01-31T00:00:00","High":4430,"Low":4375,"Open":4430,"Close":4401},{"DT":"2017-02-01T00:00:00","High":4429,"Low":4360,"Open":4401,"Close":4415},{"DT":"2017-02-02T00:00:00","High":4470,"Low":4406,"Open":4406,"Close":4461},{"DT":"2017-02-03T00:00:00","High":4490,"Low":4442,"Open":4490,"Close":4470},{"DT":"2017-02-06T00:00:00","High":4692,"Low":4470,"Open":4489,"Close":4597},{"DT":"2017-02-07T00:00:00","High":4668,"Low":4570,"Open":4625,"Close":4626},{"DT":"2017-02-08T00:00:00","High":4650,"Low":4590,"Open":4628,"Close":4609},{"DT":"2017-02-09T00:00:00","High":4629,"Low":4570,"Open":4629,"Close":4596},{"DT":"2017-02-10T00:00:00","High":4600,"Low":4511,"Open":4586,"Close":4525},{"DT":"2017-02-13T00:00:00","High":4526,"Low":4445,"Open":4526,"Close":4459},{"DT":"2017-02-14T00:00:00","High":4524,"Low":4419,"Open":4518,"Close":4474},{"DT":"2017-02-15T00:00:00","High":4524,"Low":4418,"Open":4524,"Close":4424},{"DT":"2017-02-16T00:00:00","High":4470,"Low":4425,"Open":4470,"Close":4451},{"DT":"2017-02-17T00:00:00","High":4500,"Low":4465,"Open":4490,"Close":4498},{"DT":"2017-02-20T00:00:00","High":4523,"Low":4477,"Open":4477,"Close":4485},{"DT":"2017-02-21T00:00:00","High":4544,"Low":4451,"Open":4475,"Close":4506},{"DT":"2017-02-22T00:00:00","High":4549,"Low":4497,"Open":4545,"Close":4526},{"DT":"2017-02-23T00:00:00","High":4549,"Low":4500,"Open":4548,"Close":4524},{"DT":"2017-02-27T00:00:00","High":4550,"Low":4482,"Open":4547,"Close":4496},{"DT":"2017-02-28T00:00:00","High":4516,"Low":4452,"Open":4500,"Close":4463},{"DT":"2017-03-01T00:00:00","High":4499,"Low":4416,"Open":4489,"Close":4445},{"DT":"2017-03-02T00:00:00","High":4493,"Low":4400,"Open":4470,"Close":4445},{"DT":"2017-03-03T00:00:00","High":4495,"Low":4412,"Open":4440,"Close":4476},{"DT":"2017-03-06T00:00:00","High":4499,"Low":4456,"Open":4499,"Close":4490},{"DT":"2017-03-07T00:00:00","High":4500,"Low":4456,"Open":4500,"Close":4476},{"DT":"2017-03-08T00:00:00","High":4498,"Low":4450,"Open":4498,"Close":4457},{"DT":"2017-03-09T00:00:00","High":4479,"Low":4421,"Open":4479,"Close":4454},{"DT":"2017-03-10T00:00:00","High":4488,"Low":4450,"Open":4454,"Close":4465},{"DT":"2017-03-14T00:00:00","High":4510,"Low":4382,"Open":4500,"Close":4479},{"DT":"2017-03-15T00:00:00","High":4510,"Low":4440,"Open":4489,"Close":4498},{"DT":"2017-03-16T00:00:00","High":4610,"Low":4470,"Open":4516,"Close":4587},{"DT":"2017-03-17T00:00:00","High":4590,"Low":4430,"Open":4582,"Close":4497},{"DT":"2017-03-20T00:00:00","High":4525,"Low":4450,"Open":4494,"Close":4503},{"DT":"2017-03-21T00:00:00","High":4522,"Low":4463,"Open":4500,"Close":4499},{"DT":"2017-03-22T00:00:00","High":4519,"Low":4485,"Open":4494,"Close":4511},{"DT":"2017-03-23T00:00:00","High":4840,"Low":4500,"Open":4500,"Close":4812},{"DT":"2017-03-24T00:00:00","High":4805,"Low":4660,"Open":4805,"Close":4683},{"DT":"2017-03-27T00:00:00","High":4694,"Low":4590,"Open":4670,"Close":4612},{"DT":"2017-03-28T00:00:00","High":4660,"Low":4595,"Open":4650,"Close":4617},{"DT":"2017-03-29T00:00:00","High":4619,"Low":4550,"Open":4600,"Close":4581},{"DT":"2017-03-30T00:00:00","High":4669,"Low":4533,"Open":4570,"Close":4560},{"DT":"2017-03-31T00:00:00","High":4659,"Low":4574,"Open":4640,"Close":4642},{"DT":"2017-04-03T00:00:00","High":4788,"Low":4609,"Open":4609,"Close":4767},{"DT":"2017-04-05T00:00:00","High":4815,"Low":4720,"Open":4723,"Close":4799},{"DT":"2017-04-06T00:00:00","High":4834,"Low":4750,"Open":4780,"Close":4815},{"DT":"2017-04-07T00:00:00","High":4820,"Low":4725,"Open":4800,"Close":4757},{"DT":"2017-04-10T00:00:00","High":4815,"Low":4730,"Open":4757,"Close":4757},{"DT":"2017-04-11T00:00:00","High":4775,"Low":4700,"Open":4761,"Close":4712},{"DT":"2017-04-12T00:00:00","High":4749,"Low":4658,"Open":4705,"Close":4708},{"DT":"2017-04-13T00:00:00","High":4840,"Low":4671,"Open":4671,"Close":4786},{"DT":"2017-04-17T00:00:00","High":4785,"Low":4700,"Open":4759,"Close":4715},{"DT":"2017-04-18T00:00:00","High":4715,"Low":4550,"Open":4698,"Close":4617},{"DT":"2017-04-19T00:00:00","High":4649,"Low":4556,"Open":4577,"Close":4619},{"DT":"2017-04-20T00:00:00","High":4653,"Low":4584,"Open":4600,"Close":4642},{"DT":"2017-04-21T00:00:00","High":4688,"Low":4571,"Open":4688,"Close":4582},{"DT":"2017-04-24T00:00:00","High":4639,"Low":4445,"Open":4580,"Close":4462},{"DT":"2017-04-25T00:00:00","High":4484,"Low":4415,"Open":4474,"Close":4470},{"DT":"2017-04-26T00:00:00","High":4483,"Low":4420,"Open":4470,"Close":4465},{"DT":"2017-04-27T00:00:00","High":4465,"Low":4375,"Open":4465,"Close":4390},{"DT":"2017-04-28T00:00:00","High":4442,"Low":4361,"Open":4380,"Close":4424},{"DT":"2017-05-02T00:00:00","High":4420,"Low":4221,"Open":4400,"Close":4256},{"DT":"2017-05-03T00:00:00","High":4280,"Low":4103,"Open":4274,"Close":4116},{"DT":"2017-05-04T00:00:00","High":4180,"Low":4110,"Open":4110,"Close":4170},{"DT":"2017-05-05T00:00:00","High":4275,"Low":4164,"Open":4174,"Close":4246},{"DT":"2017-05-08T00:00:00","High":4275,"Low":4180,"Open":4270,"Close":4194},{"DT":"2017-05-09T00:00:00","High":4220,"Low":4180,"Open":4220,"Close":4203},{"DT":"2017-05-10T00:00:00","High":4259,"Low":4160,"Open":4259,"Close":4206},{"DT":"2017-05-11T00:00:00","High":4323,"Low":4206,"Open":4206,"Close":4293},{"DT":"2017-05-12T00:00:00","High":4348,"Low":4270,"Open":4348,"Close":4274},{"DT":"2017-05-15T00:00:00","High":4309,"Low":4195,"Open":4295,"Close":4200},{"DT":"2017-05-16T00:00:00","High":4230,"Low":4200,"Open":4200,"Close":4206},{"DT":"2017-05-17T00:00:00","High":4235,"Low":4199,"Open":4215,"Close":4226},{"DT":"2017-05-18T00:00:00","High":4238,"Low":4201,"Open":4216,"Close":4209},{"DT":"2017-05-19T00:00:00","High":4242,"Low":4123,"Open":4232,"Close":4219},{"DT":"2017-05-22T00:00:00","High":4235,"Low":4175,"Open":4210,"Close":4193},{"DT":"2017-05-23T00:00:00","High":4223,"Low":4119,"Open":4194,"Close":4136},{"DT":"2017-05-24T00:00:00","High":4145,"Low":4075,"Open":4120,"Close":4095},{"DT":"2017-05-25T00:00:00","High":4138,"Low":4075,"Open":4129,"Close":4102},{"DT":"2017-05-26T00:00:00","High":4130,"Low":4075,"Open":4120,"Close":4114},{"DT":"2017-05-29T00:00:00","High":4143,"Low":3988,"Open":4143,"Close":4022},{"DT":"2017-05-30T00:00:00","High":4158,"Low":4000,"Open":4027,"Close":4150},{"DT":"2017-05-31T00:00:00","High":4194,"Low":4112,"Open":4150,"Close":4177},{"DT":"2017-06-01T00:00:00","High":4202,"Low":4126,"Open":4126,"Close":4193},{"DT":"2017-06-02T00:00:00","High":4202,"Low":4130,"Open":4200,"Close":4173},{"DT":"2017-06-05T00:00:00","High":4228,"Low":4131,"Open":4228,"Close":4180},{"DT":"2017-06-06T00:00:00","High":4217,"Low":4150,"Open":4208,"Close":4204},{"DT":"2017-06-07T00:00:00","High":4217,"Low":4163,"Open":4216,"Close":4202},{"DT":"2017-06-08T00:00:00","High":4211,"Low":4166,"Open":4206,"Close":4196},{"DT":"2017-06-09T00:00:00","High":4250,"Low":4167,"Open":4167,"Close":4230},{"DT":"2017-06-12T00:00:00","High":4259,"Low":4230,"Open":4230,"Close":4250},{"DT":"2017-06-13T00:00:00","High":4310,"Low":4249,"Open":4251,"Close":4299},{"DT":"2017-06-14T00:00:00","High":4399,"Low":4281,"Open":4311,"Close":4293},{"DT":"2017-06-15T00:00:00","High":4313,"Low":4201,"Open":4313,"Close":4233},{"DT":"2017-06-16T00:00:00","High":4270,"Low":4223,"Open":4225,"Close":4228},{"DT":"2017-06-19T00:00:00","High":4312,"Low":4225,"Open":4225,"Close":4267},{"DT":"2017-06-20T00:00:00","High":4370,"Low":4226,"Open":4226,"Close":4358},{"DT":"2017-06-21T00:00:00","High":4421,"Low":4300,"Open":4321,"Close":4415},{"DT":"2017-06-22T00:00:00","High":4425,"Low":4325,"Open":4425,"Close":4349},{"DT":"2017-06-23T00:00:00","High":4389,"Low":4275,"Open":4389,"Close":4298},{"DT":"2017-06-27T00:00:00","High":4310,"Low":4218,"Open":4310,"Close":4243},{"DT":"2017-06-28T00:00:00","High":4305,"Low":4230,"Open":4300,"Close":4236},{"DT":"2017-06-29T00:00:00","High":4298,"Low":4200,"Open":4255,"Close":4222},{"DT":"2017-06-30T00:00:00","High":4307,"Low":4218,"Open":4218,"Close":4272},{"DT":"2017-07-03T00:00:00","High":4281,"Low":4181,"Open":4260,"Close":4207},{"DT":"2017-07-04T00:00:00","High":4240,"Low":4200,"Open":4240,"Close":4219},{"DT":"2017-07-05T00:00:00","High":4250,"Low":4210,"Open":4210,"Close":4238},{"DT":"2017-07-06T00:00:00","High":4295,"Low":4249,"Open":4249,"Close":4262},{"DT":"2017-07-07T00:00:00","High":4320,"Low":4260,"Open":4260,"Close":4289},{"DT":"2017-07-10T00:00:00","High":4369,"Low":4293,"Open":4293,"Close":4350},{"DT":"2017-07-11T00:00:00","High":4360,"Low":4290,"Open":4351,"Close":4301},{"DT":"2017-07-12T00:00:00","High":4355,"Low":4255,"Open":4270,"Close":4350},{"DT":"2017-07-13T00:00:00","High":4410,"Low":4310,"Open":4310,"Close":4407},{"DT":"2017-07-14T00:00:00","High":4580,"Low":4397,"Open":4400,"Close":4551},{"DT":"2017-07-17T00:00:00","High":4620,"Low":4500,"Open":4589,"Close":4500},{"DT":"2017-07-18T00:00:00","High":4599,"Low":4451,"Open":4599,"Close":4467},{"DT":"2017-07-19T00:00:00","High":4507,"Low":4473,"Open":4473,"Close":4500},{"DT":"2017-07-20T00:00:00","High":4617,"Low":4500,"Open":4510,"Close":4543},{"DT":"2017-07-21T00:00:00","High":4552,"Low":4477,"Open":4538,"Close":4525},{"DT":"2017-07-24T00:00:00","High":4598,"Low":4495,"Open":4495,"Close":4525},{"DT":"2017-07-25T00:00:00","High":4529,"Low":4360,"Open":4529,"Close":4364},{"DT":"2017-07-26T00:00:00","High":4350,"Low":4291,"Open":4335,"Close":4308},{"DT":"2017-07-27T00:00:00","High":4350,"Low":4212,"Open":4350,"Close":4231},{"DT":"2017-07-28T00:00:00","High":4305,"Low":4235,"Open":4255,"Close":4276},{"DT":"2017-07-31T00:00:00","High":4487,"Low":4256,"Open":4298,"Close":4444},{"DT":"2017-08-01T00:00:00","High":4450,"Low":4380,"Open":4405,"Close":4392},{"DT":"2017-08-02T00:00:00","High":4475,"Low":4360,"Open":4392,"Close":4430},{"DT":"2017-08-03T00:00:00","High":4419,"Low":4361,"Open":4385,"Close":4374},{"DT":"2017-08-04T00:00:00","High":4385,"Low":4302,"Open":4374,"Close":4367},{"DT":"2017-08-07T00:00:00","High":4468,"Low":4345,"Open":4435,"Close":4453},{"DT":"2017-08-08T00:00:00","High":4449,"Low":4300,"Open":4439,"Close":4375},{"DT":"2017-08-09T00:00:00","High":4444,"Low":4307,"Open":4334,"Close":4425},{"DT":"2017-08-10T00:00:00","High":4440,"Low":4321,"Open":4440,"Close":4400},{"DT":"2017-08-11T00:00:00","High":4379,"Low":4330,"Open":4350,"Close":4337},{"DT":"2017-08-14T00:00:00","High":4401,"Low":4301,"Open":4301,"Close":4317},{"DT":"2017-08-16T00:00:00","High":4397,"Low":4310,"Open":4310,"Close":4336},{"DT":"2017-08-17T00:00:00","High":4350,"Low":4310,"Open":4320,"Close":4330},{"DT":"2017-08-18T00:00:00","High":4325,"Low":4251,"Open":4325,"Close":4268},{"DT":"2017-08-21T00:00:00","High":4265,"Low":4210,"Open":4225,"Close":4222},{"DT":"2017-08-22T00:00:00","High":4315,"Low":4244,"Open":4258,"Close":4299},{"DT":"2017-08-23T00:00:00","High":4300,"Low":4249,"Open":4256,"Close":4298},{"DT":"2017-08-24T00:00:00","High":4322,"Low":4255,"Open":4255,"Close":4306},{"DT":"2017-08-28T00:00:00","High":4330,"Low":4239,"Open":4322,"Close":4253},{"DT":"2017-08-29T00:00:00","High":4255,"Low":4224,"Open":4249,"Close":4242},{"DT":"2017-08-30T00:00:00","High":4274,"Low":4221,"Open":4250,"Close":4261},{"DT":"2017-08-31T00:00:00","High":4280,"Low":4156,"Open":4280,"Close":4173},{"DT":"2017-09-01T00:00:00","High":4212,"Low":4175,"Open":4199,"Close":4177},{"DT":"2017-09-04T00:00:00","High":4270,"Low":4170,"Open":4175,"Close":4242},{"DT":"2017-09-05T00:00:00","High":4275,"Low":4225,"Open":4275,"Close":4237},{"DT":"2017-09-06T00:00:00","High":4230,"Low":4195,"Open":4225,"Close":4210},{"DT":"2017-09-07T00:00:00","High":4239,"Low":4190,"Open":4210,"Close":4230},{"DT":"2017-09-08T00:00:00","High":4245,"Low":4185,"Open":4231,"Close":4187},{"DT":"2017-09-11T00:00:00","High":4186,"Low":4136,"Open":4176,"Close":4145},{"DT":"2017-09-12T00:00:00","High":4210,"Low":4127,"Open":4147,"Close":4189},{"DT":"2017-09-13T00:00:00","High":4206,"Low":4110,"Open":4165,"Close":4119},{"DT":"2017-09-14T00:00:00","High":4134,"Low":4113,"Open":4113,"Close":4116},{"DT":"2017-09-15T00:00:00","High":4160,"Low":4115,"Open":4120,"Close":4157},{"DT":"2017-09-18T00:00:00","High":4190,"Low":4001,"Open":4190,"Close":4076},{"DT":"2017-09-19T00:00:00","High":4185,"Low":4070,"Open":4100,"Close":4172},{"DT":"2017-09-20T00:00:00","High":4230,"Low":4132,"Open":4160,"Close":4225},{"DT":"2017-09-21T00:00:00","High":4264,"Low":4200,"Open":4240,"Close":4252},{"DT":"2017-09-22T00:00:00","High":4269,"Low":4171,"Open":4269,"Close":4252},{"DT":"2017-09-25T00:00:00","High":4234,"Low":4105,"Open":4224,"Close":4188},{"DT":"2017-09-26T00:00:00","High":4190,"Low":4170,"Open":4184,"Close":4171},{"DT":"2017-09-27T00:00:00","High":4179,"Low":4115,"Open":4179,"Close":4135},{"DT":"2017-09-28T00:00:00","High":4180,"Low":4100,"Open":4161,"Close":4136},{"DT":"2017-09-29T00:00:00","High":4280,"Low":4100,"Open":4172,"Close":4231},{"DT":"2017-10-03T00:00:00","High":4305,"Low":4179,"Open":4225,"Close":4181},{"DT":"2017-10-04T00:00:00","High":4224,"Low":4150,"Open":4185,"Close":4183},{"DT":"2017-10-05T00:00:00","High":4220,"Low":4150,"Open":4188,"Close":4151},{"DT":"2017-10-06T00:00:00","High":4217,"Low":4150,"Open":4205,"Close":4161},{"DT":"2017-10-09T00:00:00","High":4181,"Low":4100,"Open":4155,"Close":4107},{"DT":"2017-10-10T00:00:00","High":4160,"Low":4102,"Open":4115,"Close":4143},{"DT":"2017-10-11T00:00:00","High":4234,"Low":4120,"Open":4120,"Close":4213},{"DT":"2017-10-12T00:00:00","High":4225,"Low":4164,"Open":4190,"Close":4216},{"DT":"2017-10-13T00:00:00","High":4252,"Low":4167,"Open":4225,"Close":4250},{"DT":"2017-10-16T00:00:00","High":4319,"Low":4210,"Open":4250,"Close":4304},{"DT":"2017-10-17T00:00:00","High":4304,"Low":4215,"Open":4304,"Close":4229},{"DT":"2017-10-18T00:00:00","High":4255,"Low":4163,"Open":4192,"Close":4169},{"DT":"2017-10-19T00:00:00","High":4263,"Low":4151,"Open":4151,"Close":4234},{"DT":"2017-10-23T00:00:00","High":4240,"Low":4141,"Open":4240,"Close":4149},{"DT":"2017-10-24T00:00:00","High":4258,"Low":4159,"Open":4172,"Close":4237},{"DT":"2017-10-25T00:00:00","High":4280,"Low":4172,"Open":4274,"Close":4206},{"DT":"2017-10-26T00:00:00","High":4319,"Low":4166,"Open":4221,"Close":4308},{"DT":"2017-10-27T00:00:00","High":4385,"Low":4205,"Open":4230,"Close":4300},{"DT":"2017-10-30T00:00:00","High":4325,"Low":4210,"Open":4320,"Close":4248},{"DT":"2017-10-31T00:00:00","High":4250,"Low":4210,"Open":4211,"Close":4231},{"DT":"2017-11-01T00:00:00","High":4360,"Low":4216,"Open":4220,"Close":4350},{"DT":"2017-11-02T00:00:00","High":4406,"Low":4261,"Open":4320,"Close":4325},{"DT":"2017-11-03T00:00:00","High":4399,"Low":4280,"Open":4368,"Close":4335},{"DT":"2017-11-06T00:00:00","High":4417,"Low":4335,"Open":4335,"Close":4379},{"DT":"2017-11-07T00:00:00","High":4571,"Low":4410,"Open":4450,"Close":4523},{"DT":"2017-11-08T00:00:00","High":4590,"Low":4421,"Open":4500,"Close":4495},{"DT":"2017-11-09T00:00:00","High":4560,"Low":4420,"Open":4560,"Close":4478},{"DT":"2017-11-10T00:00:00","High":4533,"Low":4435,"Open":4515,"Close":4511},{"DT":"2017-11-13T00:00:00","High":5413,"Low":4595,"Open":4595,"Close":5048},{"DT":"2017-11-14T00:00:00","High":5198,"Low":4941,"Open":5099,"Close":4974},{"DT":"2017-11-15T00:00:00","High":5050,"Low":4885,"Open":5009,"Close":4981},{"DT":"2017-11-16T00:00:00","High":5039,"Low":4844,"Open":5025,"Close":4866},{"DT":"2017-11-17T00:00:00","High":4971,"Low":4810,"Open":4945,"Close":4948},{"DT":"2017-11-20T00:00:00","High":5010,"Low":4928,"Open":4948,"Close":4944},{"DT":"2017-11-21T00:00:00","High":5007,"Low":4945,"Open":4945,"Close":4990},{"DT":"2017-11-22T00:00:00","High":5049,"Low":4940,"Open":5049,"Close":4956},{"DT":"2017-11-23T00:00:00","High":4990,"Low":4840,"Open":4990,"Close":4858},{"DT":"2017-11-24T00:00:00","High":4998,"Low":4810,"Open":4875,"Close":4977},{"DT":"2017-11-27T00:00:00","High":5095,"Low":4960,"Open":4990,"Close":5046},{"DT":"2017-11-28T00:00:00","High":5098,"Low":4935,"Open":5050,"Close":5049},{"DT":"2017-11-29T00:00:00","High":5115,"Low":5049,"Open":5099,"Close":5078},{"DT":"2017-11-30T00:00:00","High":5294,"Low":5012,"Open":5115,"Close":5274},{"DT":"2017-12-01T00:00:00","High":5394,"Low":5185,"Open":5271,"Close":5274},{"DT":"2017-12-04T00:00:00","High":5576,"Low":5274,"Open":5285,"Close":5513},{"DT":"2017-12-05T00:00:00","High":5644,"Low":5437,"Open":5499,"Close":5545},{"DT":"2017-12-06T00:00:00","High":5545,"Low":5502,"Open":5545,"Close":5517},{"DT":"2017-12-07T00:00:00","High":5640,"Low":5467,"Open":5525,"Close":5591},{"DT":"2017-12-08T00:00:00","High":5659,"Low":5545,"Open":5645,"Close":5643},{"DT":"2017-12-11T00:00:00","High":5698,"Low":5511,"Open":5670,"Close":5559},{"DT":"2017-12-12T00:00:00","High":5613,"Low":5420,"Open":5613,"Close":5449},{"DT":"2017-12-13T00:00:00","High":5600,"Low":5411,"Open":5411,"Close":5513},{"DT":"2017-12-14T00:00:00","High":5498,"Low":5430,"Open":5460,"Close":5438},{"DT":"2017-12-15T00:00:00","High":5499,"Low":5385,"Open":5470,"Close":5436},{"DT":"2017-12-18T00:00:00","High":5449,"Low":5351,"Open":5440,"Close":5402},{"DT":"2017-12-19T00:00:00","High":5456,"Low":5357,"Open":5357,"Close":5411},{"DT":"2017-12-20T00:00:00","High":5578,"Low":5425,"Open":5488,"Close":5544},{"DT":"2017-12-21T00:00:00","High":5620,"Low":5550,"Open":5598,"Close":5567},{"DT":"2017-12-22T00:00:00","High":5640,"Low":5520,"Open":5597,"Close":5538},{"DT":"2017-12-26T00:00:00","High":5595,"Low":5355,"Open":5595,"Close":5431},{"DT":"2017-12-27T00:00:00","High":5489,"Low":5400,"Open":5468,"Close":5445},{"DT":"2017-12-28T00:00:00","High":5539,"Low":5425,"Open":5539,"Close":5494},{"DT":"2017-12-29T00:00:00","High":5535,"Low":5470,"Open":5524,"Close":5524},{"DT":"2018-01-01T00:00:00","High":5561,"Low":5485,"Open":5525,"Close":5497},{"DT":"2018-01-02T00:00:00","High":5533,"Low":5421,"Open":5450,"Close":5443},{"DT":"2018-01-03T00:00:00","High":5497,"Low":5425,"Open":5497,"Close":5436},{"DT":"2018-01-04T00:00:00","High":5489,"Low":5420,"Open":5489,"Close":5430},{"DT":"2018-01-05T00:00:00","High":5450,"Low":5353,"Open":5450,"Close":5383},{"DT":"2018-01-08T00:00:00","High":5400,"Low":5334,"Open":5400,"Close":5340},{"DT":"2018-01-09T00:00:00","High":5352,"Low":5285,"Open":5340,"Close":5296},{"DT":"2018-01-10T00:00:00","High":5334,"Low":5247,"Open":5325,"Close":5263},{"DT":"2018-01-11T00:00:00","High":5493,"Low":5238,"Open":5275,"Close":5397},{"DT":"2018-01-12T00:00:00","High":5543,"Low":5411,"Open":5411,"Close":5451},{"DT":"2018-01-15T00:00:00","High":5521,"Low":5335,"Open":5451,"Close":5382},{"DT":"2018-01-16T00:00:00","High":5439,"Low":5370,"Open":5383,"Close":5400},{"DT":"2018-01-17T00:00:00","High":5550,"Low":5360,"Open":5420,"Close":5463},{"DT":"2018-01-18T00:00:00","High":5539,"Low":5390,"Open":5475,"Close":5435},{"DT":"2018-01-19T00:00:00","High":5498,"Low":5401,"Open":5401,"Close":5488},{"DT":"2018-01-22T00:00:00","High":5550,"Low":5380,"Open":5380,"Close":5536},{"DT":"2018-01-23T00:00:00","High":5550,"Low":5470,"Open":5530,"Close":5504},{"DT":"2018-01-24T00:00:00","High":5548,"Low":5470,"Open":5548,"Close":5528},{"DT":"2018-01-25T00:00:00","High":5550,"Low":5455,"Open":5520,"Close":5541},{"DT":"2018-01-29T00:00:00","High":5537,"Low":5487,"Open":5487,"Close":5524},{"DT":"2018-01-30T00:00:00","High":5535,"Low":5456,"Open":5503,"Close":5512},{"DT":"2018-01-31T00:00:00","High":5650,"Low":5457,"Open":5505,"Close":5625},{"DT":"2018-02-01T00:00:00","High":5625,"Low":5510,"Open":5570,"Close":5554},{"DT":"2018-02-02T00:00:00","High":5599,"Low":5464,"Open":5499,"Close":5534},{"DT":"2018-02-05T00:00:00","High":5530,"Low":5352,"Open":5520,"Close":5394},{"DT":"2018-02-06T00:00:00","High":5363,"Low":5239,"Open":5342,"Close":5250},{"DT":"2018-02-07T00:00:00","High":5378,"Low":5261,"Open":5298,"Close":5355},{"DT":"2018-02-08T00:00:00","High":5507,"Low":5349,"Open":5349,"Close":5463},{"DT":"2018-02-09T00:00:00","High":5730,"Low":5310,"Open":5730,"Close":5604},{"DT":"2018-02-12T00:00:00","High":6159,"Low":5520,"Open":5650,"Close":5886},{"DT":"2018-02-14T00:00:00","High":6067,"Low":5690,"Open":5926,"Close":5739},{"DT":"2018-02-15T00:00:00","High":5888,"Low":5621,"Open":5790,"Close":5652},{"DT":"2018-02-16T00:00:00","High":5750,"Low":5470,"Open":5734,"Close":5518},{"DT":"2018-02-19T00:00:00","High":6125,"Low":5523,"Open":5525,"Close":5686},{"DT":"2018-02-20T00:00:00","High":5740,"Low":5601,"Open":5740,"Close":5611},{"DT":"2018-02-21T00:00:00","High":5798,"Low":5621,"Open":5667,"Close":5640},{"DT":"2018-02-22T00:00:00","High":5780,"Low":5649,"Open":5690,"Close":5754},{"DT":"2018-02-23T00:00:00","High":5834,"Low":5700,"Open":5760,"Close":5811},{"DT":"2018-02-26T00:00:00","High":5846,"Low":5726,"Open":5812,"Close":5799},{"DT":"2018-02-27T00:00:00","High":5875,"Low":5761,"Open":5761,"Close":5857},{"DT":"2018-02-28T00:00:00","High":5850,"Low":5684,"Open":5849,"Close":5743},{"DT":"2018-03-01T00:00:00","High":5772,"Low":5700,"Open":5767,"Close":5744},{"DT":"2018-03-05T00:00:00","High":5750,"Low":5700,"Open":5729,"Close":5737},{"DT":"2018-03-06T00:00:00","High":5769,"Low":5677,"Open":5717,"Close":5712},{"DT":"2018-03-07T00:00:00","High":5785,"Low":5650,"Open":5670,"Close":5739},{"DT":"2018-03-08T00:00:00","High":5758,"Low":5600,"Open":5692,"Close":5619},{"DT":"2018-03-09T00:00:00","High":5675,"Low":5601,"Open":5640,"Close":5616},{"DT":"2018-03-12T00:00:00","High":5700,"Low":5622,"Open":5665,"Close":5651},{"DT":"2018-03-13T00:00:00","High":5699,"Low":5552,"Open":5630,"Close":5611},{"DT":"2018-03-14T00:00:00","High":5685,"Low":5591,"Open":5610,"Close":5593},{"DT":"2018-03-15T00:00:00","High":5650,"Low":5535,"Open":5590,"Close":5560},{"DT":"2018-03-16T00:00:00","High":5635,"Low":5501,"Open":5560,"Close":5518},{"DT":"2018-03-19T00:00:00","High":5597,"Low":5432,"Open":5597,"Close":5454},{"DT":"2018-03-20T00:00:00","High":5494,"Low":5430,"Open":5430,"Close":5446},{"DT":"2018-03-21T00:00:00","High":5499,"Low":5435,"Open":5498,"Close":5449},{"DT":"2018-03-22T00:00:00","High":5453,"Low":5351,"Open":5450,"Close":5405},{"DT":"2018-03-23T00:00:00","High":5414,"Low":5252,"Open":5406,"Close":5365},{"DT":"2018-03-26T00:00:00","High":5400,"Low":5275,"Open":5380,"Close":5369},{"DT":"2018-03-27T00:00:00","High":5415,"Low":5330,"Open":5355,"Close":5363},{"DT":"2018-03-28T00:00:00","High":5470,"Low":5305,"Open":5365,"Close":5452},{"DT":"2018-04-02T00:00:00","High":5517,"Low":5429,"Open":5450,"Close":5490},{"DT":"2018-04-03T00:00:00","High":5629,"Low":5480,"Open":5525,"Close":5617},{"DT":"2018-04-04T00:00:00","High":5884,"Low":5600,"Open":5674,"Close":5624},{"DT":"2018-04-05T00:00:00","High":5748,"Low":5600,"Open":5600,"Close":5712},{"DT":"2018-04-06T00:00:00","High":5740,"Low":5658,"Open":5710,"Close":5712},{"DT":"2018-04-09T00:00:00","High":5794,"Low":5700,"Open":5794,"Close":5749},{"DT":"2018-04-10T00:00:00","High":5798,"Low":5730,"Open":5731,"Close":5750},{"DT":"2018-04-11T00:00:00","High":5827,"Low":5745,"Open":5751,"Close":5813},{"DT":"2018-04-12T00:00:00","High":6144,"Low":5773,"Open":5819,"Close":6071},{"DT":"2018-04-13T00:00:00","High":6632,"Low":5960,"Open":5960,"Close":6484},{"DT":"2018-04-16T00:00:00","High":6690,"Low":6351,"Open":6361,"Close":6444},{"DT":"2018-04-17T00:00:00","High":6500,"Low":6235,"Open":6413,"Close":6293},{"DT":"2018-04-18T00:00:00","High":6385,"Low":6140,"Open":6375,"Close":6171},{"DT":"2018-04-19T00:00:00","High":6300,"Low":6138,"Open":6176,"Close":6184},{"DT":"2018-04-20T00:00:00","High":6201,"Low":6125,"Open":6201,"Close":6150},{"DT":"2018-04-23T00:00:00","High":6209,"Low":6100,"Open":6100,"Close":6158},{"DT":"2018-04-24T00:00:00","High":6280,"Low":6130,"Open":6130,"Close":6224},{"DT":"2018-04-25T00:00:00","High":6271,"Low":6136,"Open":6194,"Close":6158},{"DT":"2018-04-26T00:00:00","High":6230,"Low":6098,"Open":6230,"Close":6100},{"DT":"2018-04-27T00:00:00","High":6187,"Low":6091,"Open":6148,"Close":6157},{"DT":"2018-04-30T00:00:00","High":6259,"Low":6140,"Open":6140,"Close":6179},{"DT":"2018-05-02T00:00:00","High":6231,"Low":6140,"Open":6170,"Close":6153},{"DT":"2018-05-03T00:00:00","High":6490,"Low":6061,"Open":6061,"Close":6293},{"DT":"2018-05-04T00:00:00","High":6400,"Low":6235,"Open":6339,"Close":6269},{"DT":"2018-05-07T00:00:00","High":6315,"Low":6241,"Open":6270,"Close":6272},{"DT":"2018-05-08T00:00:00","High":6344,"Low":6230,"Open":6344,"Close":6284},{"DT":"2018-05-09T00:00:00","High":6350,"Low":6227,"Open":6250,"Close":6299},{"DT":"2018-05-10T00:00:00","High":6384,"Low":6200,"Open":6338,"Close":6254},{"DT":"2018-05-11T00:00:00","High":6379,"Low":6175,"Open":6175,"Close":6341},{"DT":"2018-05-14T00:00:00","High":6564,"Low":6350,"Open":6383,"Close":6533},{"DT":"2018-05-15T00:00:00","High":7338,"Low":6399,"Open":6468,"Close":6599},{"DT":"2018-05-16T00:00:00","High":6900,"Low":6654,"Open":6665,"Close":6792},{"DT":"2018-05-17T00:00:00","High":6890,"Low":6701,"Open":6790,"Close":6752},{"DT":"2018-05-18T00:00:00","High":6839,"Low":6650,"Open":6813,"Close":6727},{"DT":"2018-05-21T00:00:00","High":6847,"Low":6555,"Open":6847,"Close":6606},{"DT":"2018-05-22T00:00:00","High":6659,"Low":6521,"Open":6659,"Close":6563},{"DT":"2018-05-23T00:00:00","High":6674,"Low":6510,"Open":6560,"Close":6587},{"DT":"2018-05-24T00:00:00","High":6756,"Low":6523,"Open":6587,"Close":6671},{"DT":"2018-05-25T00:00:00","High":6737,"Low":6580,"Open":6671,"Close":6598},{"DT":"2018-05-28T00:00:00","High":6796,"Low":6600,"Open":6650,"Close":6773},{"DT":"2018-05-29T00:00:00","High":6767,"Low":6655,"Open":6740,"Close":6686},{"DT":"2018-05-30T00:00:00","High":6763,"Low":6650,"Open":6763,"Close":6736},{"DT":"2018-05-31T00:00:00","High":6810,"Low":6651,"Open":6760,"Close":6674},{"DT":"2018-06-01T00:00:00","High":6749,"Low":6490,"Open":6749,"Close":6664},{"DT":"2018-06-04T00:00:00","High":6799,"Low":6500,"Open":6729,"Close":6521},{"DT":"2018-06-05T00:00:00","High":6598,"Low":6330,"Open":6521,"Close":6357},{"DT":"2018-06-06T00:00:00","High":6485,"Low":6238,"Open":6357,"Close":6441},{"DT":"2018-06-07T00:00:00","High":6449,"Low":6349,"Open":6370,"Close":6394},{"DT":"2018-06-08T00:00:00","High":6420,"Low":6322,"Open":6420,"Close":6365},{"DT":"2018-06-11T00:00:00","High":6420,"Low":6326,"Open":6420,"Close":6351},{"DT":"2018-06-12T00:00:00","High":6415,"Low":6320,"Open":6415,"Close":6360},{"DT":"2018-06-13T00:00:00","High":6400,"Low":6322,"Open":6379,"Close":6340},{"DT":"2018-06-14T00:00:00","High":6485,"Low":6342,"Open":6342,"Close":6452},{"DT":"2018-06-15T00:00:00","High":6550,"Low":6426,"Open":6514,"Close":6519},{"DT":"2018-06-18T00:00:00","High":6760,"Low":6472,"Open":6525,"Close":6707},{"DT":"2018-06-19T00:00:00","High":6974,"Low":6666,"Open":6730,"Close":6943},{"DT":"2018-06-20T00:00:00","High":7293,"Low":6952,"Open":6974,"Close":7178},{"DT":"2018-06-21T00:00:00","High":7359,"Low":7178,"Open":7178,"Close":7303},{"DT":"2018-06-22T00:00:00","High":7448,"Low":7275,"Open":7300,"Close":7423},{"DT":"2018-06-25T00:00:00","High":7760,"Low":7451,"Open":7451,"Close":7643},{"DT":"2018-06-26T00:00:00","High":7850,"Low":7450,"Open":7680,"Close":7477},{"DT":"2018-06-27T00:00:00","High":7537,"Low":7106,"Open":7490,"Close":7174},{"DT":"2018-06-28T00:00:00","High":7379,"Low":7020,"Open":7180,"Close":7305},{"DT":"2018-06-29T00:00:00","High":7470,"Low":7135,"Open":7400,"Close":7238},{"DT":"2018-07-02T00:00:00","High":7296,"Low":7140,"Open":7239,"Close":7156},{"DT":"2018-07-03T00:00:00","High":7198,"Low":7037,"Open":7135,"Close":7091},{"DT":"2018-07-04T00:00:00","High":7190,"Low":7104,"Open":7147,"Close":7146},{"DT":"2018-07-05T00:00:00","High":7189,"Low":7136,"Open":7169,"Close":7169},{"DT":"2018-07-06T00:00:00","High":7223,"Low":7135,"Open":7223,"Close":7172},{"DT":"2018-07-09T00:00:00","High":7280,"Low":7140,"Open":7280,"Close":7152},{"DT":"2018-07-10T00:00:00","High":7171,"Low":7065,"Open":7171,"Close":7090},{"DT":"2018-07-11T00:00:00","High":7150,"Low":7030,"Open":7090,"Close":7046},{"DT":"2018-07-12T00:00:00","High":7225,"Low":7005,"Open":7050,"Close":7131},{"DT":"2018-07-13T00:00:00","High":7197,"Low":7090,"Open":7130,"Close":7100},{"DT":"2018-07-16T00:00:00","High":7154,"Low":7030,"Open":7153,"Close":7101},{"DT":"2018-07-17T00:00:00","High":7149,"Low":7031,"Open":7149,"Close":7058},{"DT":"2018-07-18T00:00:00","High":7347,"Low":7030,"Open":7121,"Close":7209},{"DT":"2018-07-19T00:00:00","High":7316,"Low":7100,"Open":7209,"Close":7266},{"DT":"2018-07-20T00:00:00","High":7348,"Low":7193,"Open":7286,"Close":7311},{"DT":"2018-07-23T00:00:00","High":7757,"Low":7350,"Open":7350,"Close":7487},{"DT":"2018-07-24T00:00:00","High":7550,"Low":7260,"Open":7487,"Close":7303},{"DT":"2018-07-25T00:00:00","High":7414,"Low":7250,"Open":7325,"Close":7374},{"DT":"2018-07-26T00:00:00","High":7698,"Low":7305,"Open":7374,"Close":7638},{"DT":"2018-07-27T00:00:00","High":7729,"Low":7518,"Open":7638,"Close":7612},{"DT":"2018-07-30T00:00:00","High":7723,"Low":7450,"Open":7551,"Close":7686},{"DT":"2018-07-31T00:00:00","High":7830,"Low":7601,"Open":7601,"Close":7666},{"DT":"2018-08-01T00:00:00","High":7815,"Low":7615,"Open":7666,"Close":7666},{"DT":"2018-08-02T00:00:00","High":7950,"Low":7667,"Open":7699,"Close":7922},{"DT":"2018-08-03T00:00:00","High":8198,"Low":7942,"Open":7999,"Close":8071},{"DT":"2018-08-06T00:00:00","High":8200,"Low":8019,"Open":8100,"Close":8116},{"DT":"2018-08-07T00:00:00","High":8125,"Low":7950,"Open":8117,"Close":8037},{"DT":"2018-08-08T00:00:00","High":8100,"Low":8010,"Open":8037,"Close":8042},{"DT":"2018-08-09T00:00:00","High":8088,"Low":7825,"Open":8000,"Close":7919},{"DT":"2018-08-10T00:00:00","High":8014,"Low":7810,"Open":7920,"Close":7996},{"DT":"2018-08-13T00:00:00","High":8149,"Low":7850,"Open":8149,"Close":7891},{"DT":"2018-08-14T00:00:00","High":7888,"Low":7600,"Open":7825,"Close":7634},{"DT":"2018-08-16T00:00:00","High":7718,"Low":7506,"Open":7560,"Close":7547},{"DT":"2018-08-17T00:00:00","High":7798,"Low":7549,"Open":7550,"Close":7764},{"DT":"2018-08-20T00:00:00","High":7944,"Low":7715,"Open":7789,"Close":7909},{"DT":"2018-08-21T00:00:00","High":8000,"Low":7766,"Open":7909,"Close":7796},{"DT":"2018-08-23T00:00:00","High":7858,"Low":7600,"Open":7850,"Close":7656},{"DT":"2018-08-24T00:00:00","High":7740,"Low":7514,"Open":7650,"Close":7599},{"DT":"2018-08-27T00:00:00","High":7955,"Low":7613,"Open":7677,"Close":7885},{"DT":"2018-08-28T00:00:00","High":8058,"Low":7900,"Open":7963,"Close":7962},{"DT":"2018-08-29T00:00:00","High":8014,"Low":7803,"Open":7920,"Close":7854},{"DT":"2018-08-30T00:00:00","High":8009,"Low":7854,"Open":7854,"Close":7956},{"DT":"2018-08-31T00:00:00","High":8699,"Low":7981,"Open":8012,"Close":8330},{"DT":"2018-09-03T00:00:00","High":8684,"Low":8331,"Open":8399,"Close":8387},{"DT":"2018-09-04T00:00:00","High":8444,"Low":8061,"Open":8386,"Close":8334},{"DT":"2018-09-05T00:00:00","High":8398,"Low":8161,"Open":8331,"Close":8299},{"DT":"2018-09-06T00:00:00","High":8540,"Low":8162,"Open":8298,"Close":8490},{"DT":"2018-09-07T00:00:00","High":8586,"Low":8312,"Open":8490,"Close":8424},{"DT":"2018-09-10T00:00:00","High":8820,"Low":8418,"Open":8424,"Close":8593},{"DT":"2018-09-11T00:00:00","High":8729,"Low":8370,"Open":8670,"Close":8428},{"DT":"2018-09-12T00:00:00","High":8500,"Low":8163,"Open":8360,"Close":8449},{"DT":"2018-09-14T00:00:00","High":8509,"Low":8352,"Open":8502,"Close":8388},{"DT":"2018-09-17T00:00:00","High":8483,"Low":8280,"Open":8280,"Close":8441},{"DT":"2018-09-18T00:00:00","High":8480,"Low":8350,"Open":8439,"Close":8444},{"DT":"2018-09-19T00:00:00","High":8487,"Low":8300,"Open":8459,"Close":8379},{"DT":"2018-09-21T00:00:00","High":8400,"Low":7611,"Open":8400,"Close":8240},{"DT":"2018-09-24T00:00:00","High":8225,"Low":7810,"Open":8200,"Close":8136},{"DT":"2018-09-25T00:00:00","High":8150,"Low":8055,"Open":8100,"Close":8102},{"DT":"2018-09-26T00:00:00","High":8200,"Low":7864,"Open":8168,"Close":7934},{"DT":"2018-09-27T00:00:00","High":7920,"Low":7720,"Open":7900,"Close":7808},{"DT":"2018-09-28T00:00:00","High":7836,"Low":7626,"Open":7808,"Close":7773},{"DT":"2018-10-01T00:00:00","High":7879,"Low":7600,"Open":7780,"Close":7640},{"DT":"2018-10-03T00:00:00","High":7739,"Low":7550,"Open":7700,"Close":7592},{"DT":"2018-10-04T00:00:00","High":7535,"Low":7200,"Open":7535,"Close":7330},{"DT":"2018-10-05T00:00:00","High":7376,"Low":7206,"Open":7305,"Close":7317},{"DT":"2018-10-08T00:00:00","High":7347,"Low":7112,"Open":7317,"Close":7249},{"DT":"2018-10-09T00:00:00","High":7290,"Low":7125,"Open":7254,"Close":7162},{"DT":"2018-10-10T00:00:00","High":7340,"Low":7182,"Open":7182,"Close":7325},{"DT":"2018-10-11T00:00:00","High":7300,"Low":7101,"Open":7288,"Close":7231},{"DT":"2018-10-12T00:00:00","High":7570,"Low":7280,"Open":7440,"Close":7485},{"DT":"2018-10-15T00:00:00","High":7598,"Low":7399,"Open":7598,"Close":7429},{"DT":"2018-10-16T00:00:00","High":7499,"Low":7385,"Open":7496,"Close":7408},{"DT":"2018-10-17T00:00:00","High":7488,"Low":7200,"Open":7488,"Close":7293},{"DT":"2018-10-19T00:00:00","High":7394,"Low":7193,"Open":7193,"Close":7224},{"DT":"2018-10-22T00:00:00","High":7232,"Low":7175,"Open":7225,"Close":7184},{"DT":"2018-10-23T00:00:00","High":7249,"Low":7036,"Open":7200,"Close":7069},{"DT":"2018-10-24T00:00:00","High":7151,"Low":6900,"Open":7090,"Close":7067},{"DT":"2018-10-25T00:00:00","High":7108,"Low":6917,"Open":7065,"Close":7039},{"DT":"2018-10-26T00:00:00","High":7030,"Low":6900,"Open":7007,"Close":6917},{"DT":"2018-10-29T00:00:00","High":7214,"Low":6930,"Open":6950,"Close":7110},{"DT":"2018-10-30T00:00:00","High":7226,"Low":7010,"Open":7141,"Close":7141},{"DT":"2018-10-31T00:00:00","High":7690,"Low":7100,"Open":7150,"Close":7568},{"DT":"2018-11-01T00:00:00","High":7749,"Low":7548,"Open":7574,"Close":7592},{"DT":"2018-11-02T00:00:00","High":7988,"Low":7496,"Open":7592,"Close":7609},{"DT":"2018-11-05T00:00:00","High":7700,"Low":7533,"Open":7600,"Close":7600},{"DT":"2018-11-06T00:00:00","High":7659,"Low":7501,"Open":7552,"Close":7532},{"DT":"2018-11-07T00:00:00","High":7639,"Low":7499,"Open":7624,"Close":7537},{"DT":"2018-11-09T00:00:00","High":7600,"Low":7470,"Open":7600,"Close":7524},{"DT":"2018-11-12T00:00:00","High":7577,"Low":7450,"Open":7524,"Close":7469},{"DT":"2018-11-13T00:00:00","High":7560,"Low":7469,"Open":7469,"Close":7517},{"DT":"2018-11-14T00:00:00","High":7617,"Low":7392,"Open":7560,"Close":7601},{"DT":"2018-11-15T00:00:00","High":7650,"Low":7516,"Open":7574,"Close":7606},{"DT":"2018-11-16T00:00:00","High":7650,"Low":7521,"Open":7600,"Close":7631},{"DT":"2018-11-19T00:00:00","High":7700,"Low":7551,"Open":7667,"Close":7630},{"DT":"2018-11-20T00:00:00","High":7691,"Low":7516,"Open":7600,"Close":7619},{"DT":"2018-11-21T00:00:00","High":7600,"Low":7526,"Open":7599,"Close":7542},{"DT":"2018-11-22T00:00:00","High":7585,"Low":7270,"Open":7579,"Close":7362},{"DT":"2018-11-26T00:00:00","High":7401,"Low":7245,"Open":7383,"Close":7269},{"DT":"2018-11-27T00:00:00","High":7270,"Low":7161,"Open":7270,"Close":7189},{"DT":"2018-11-28T00:00:00","High":7250,"Low":7111,"Open":7250,"Close":7190},{"DT":"2018-11-29T00:00:00","High":7379,"Low":7198,"Open":7262,"Close":7365},{"DT":"2018-11-30T00:00:00","High":7473,"Low":7305,"Open":7380,"Close":7420},{"DT":"2018-12-03T00:00:00","High":7839,"Low":7355,"Open":7453,"Close":7775},{"DT":"2018-12-04T00:00:00","High":7899,"Low":7634,"Open":7800,"Close":7752},{"DT":"2018-12-05T00:00:00","High":7755,"Low":7575,"Open":7753,"Close":7656},{"DT":"2018-12-06T00:00:00","High":7685,"Low":7485,"Open":7665,"Close":7504},{"DT":"2018-12-07T00:00:00","High":7594,"Low":7417,"Open":7594,"Close":7495},{"DT":"2018-12-10T00:00:00","High":7469,"Low":7271,"Open":7420,"Close":7394},{"DT":"2018-12-11T00:00:00","High":7693,"Low":7312,"Open":7325,"Close":7331},{"DT":"2018-12-12T00:00:00","High":7540,"Low":7349,"Open":7349,"Close":7503},{"DT":"2018-12-13T00:00:00","High":7624,"Low":7476,"Open":7505,"Close":7508},{"DT":"2018-12-14T00:00:00","High":7588,"Low":7476,"Open":7508,"Close":7556},{"DT":"2018-12-17T00:00:00","High":7610,"Low":7535,"Open":7600,"Close":7580},{"DT":"2018-12-18T00:00:00","High":7650,"Low":7490,"Open":7648,"Close":7504},{"DT":"2018-12-19T00:00:00","High":7575,"Low":7450,"Open":7520,"Close":7503},{"DT":"2018-12-20T00:00:00","High":7521,"Low":7425,"Open":7500,"Close":7450},{"DT":"2018-12-21T00:00:00","High":7495,"Low":7385,"Open":7450,"Close":7410},{"DT":"2018-12-24T00:00:00","High":7498,"Low":7400,"Open":7498,"Close":7466},{"DT":"2018-12-26T00:00:00","High":7509,"Low":7386,"Open":7509,"Close":7498},{"DT":"2018-12-27T00:00:00","High":7545,"Low":7460,"Open":7507,"Close":7469},{"DT":"2018-12-28T00:00:00","High":7540,"Low":7434,"Open":7540,"Close":7470},{"DT":"2018-12-31T00:00:00","High":7580,"Low":7472,"Open":7540,"Close":7516},{"DT":"2019-01-01T00:00:00","High":7598,"Low":7455,"Open":7550,"Close":7580},{"DT":"2019-01-02T00:00:00","High":7580,"Low":7506,"Open":7580,"Close":7527},{"DT":"2019-01-03T00:00:00","High":7574,"Low":7430,"Open":7520,"Close":7471},{"DT":"2019-01-04T00:00:00","High":7546,"Low":7485,"Open":7510,"Close":7504},{"DT":"2019-01-07T00:00:00","High":7575,"Low":7520,"Open":7520,"Close":7574},{"DT":"2019-01-08T00:00:00","High":7798,"Low":7524,"Open":7575,"Close":7752},{"DT":"2019-01-09T00:00:00","High":8148,"Low":7761,"Open":7761,"Close":8004},{"DT":"2019-01-10T00:00:00","High":8200,"Low":8011,"Open":8011,"Close":8113},{"DT":"2019-01-11T00:00:00","High":8175,"Low":8040,"Open":8113,"Close":8083},{"DT":"2019-01-14T00:00:00","High":8100,"Low":7939,"Open":8083,"Close":8027},{"DT":"2019-01-15T00:00:00","High":8144,"Low":8025,"Open":8025,"Close":8111},{"DT":"2019-01-16T00:00:00","High":8168,"Low":8050,"Open":8168,"Close":8092},{"DT":"2019-01-17T00:00:00","High":8170,"Low":8075,"Open":8077,"Close":8138},{"DT":"2019-01-18T00:00:00","High":8177,"Low":8060,"Open":8177,"Close":8098},{"DT":"2019-01-21T00:00:00","High":8250,"Low":8086,"Open":8122,"Close":8212},{"DT":"2019-01-22T00:00:00","High":8241,"Low":8160,"Open":8203,"Close":8212},{"DT":"2019-01-23T00:00:00","High":8265,"Low":8164,"Open":8265,"Close":8199},{"DT":"2019-01-24T00:00:00","High":8255,"Low":8165,"Open":8205,"Close":8242},{"DT":"2019-01-25T00:00:00","High":8273,"Low":8200,"Open":8249,"Close":8205},{"DT":"2019-01-28T00:00:00","High":8250,"Low":7950,"Open":8250,"Close":8076},{"DT":"2019-01-29T00:00:00","High":8169,"Low":7999,"Open":8059,"Close":8048},{"DT":"2019-01-30T00:00:00","High":8080,"Low":8010,"Open":8079,"Close":8042},{"DT":"2019-01-31T00:00:00","High":8094,"Low":8012,"Open":8042,"Close":8070},{"DT":"2019-02-01T00:00:00","High":8193,"Low":8035,"Open":8120,"Close":8098},{"DT":"2019-02-04T00:00:00","High":8174,"Low":7971,"Open":8070,"Close":7993},{"DT":"2019-02-05T00:00:00","High":8130,"Low":7963,"Open":7980,"Close":8098},{"DT":"2019-02-06T00:00:00","High":8139,"Low":8053,"Open":8098,"Close":8119},{"DT":"2019-02-07T00:00:00","High":8325,"Low":8099,"Open":8129,"Close":8238},{"DT":"2019-02-08T00:00:00","High":8298,"Low":7952,"Open":8250,"Close":8042},{"DT":"2019-02-11T00:00:00","High":8050,"Low":7600,"Open":8050,"Close":7666},{"DT":"2019-02-12T00:00:00","High":7787,"Low":7640,"Open":7700,"Close":7754},{"DT":"2019-02-13T00:00:00","High":7775,"Low":7600,"Open":7735,"Close":7638},{"DT":"2019-02-14T00:00:00","High":7693,"Low":7465,"Open":7684,"Close":7644},{"DT":"2019-02-15T00:00:00","High":7721,"Low":7400,"Open":7721,"Close":7442},{"DT":"2019-02-18T00:00:00","High":7500,"Low":7211,"Open":7500,"Close":7264},{"DT":"2019-02-19T00:00:00","High":7371,"Low":7210,"Open":7270,"Close":7234},{"DT":"2019-02-20T00:00:00","High":7315,"Low":7250,"Open":7250,"Close":7295},{"DT":"2019-02-21T00:00:00","High":7310,"Low":7176,"Open":7295,"Close":7246},{"DT":"2019-02-22T00:00:00","High":7260,"Low":7151,"Open":7260,"Close":7230},{"DT":"2019-02-25T00:00:00","High":7384,"Low":7220,"Open":7231,"Close":7375},{"DT":"2019-02-26T00:00:00","High":7380,"Low":7262,"Open":7302,"Close":7359},{"DT":"2019-02-27T00:00:00","High":7440,"Low":7355,"Open":7359,"Close":7372},{"DT":"2019-02-28T00:00:00","High":7590,"Low":7340,"Open":7370,"Close":7437},{"DT":"2019-03-01T00:00:00","High":7435,"Low":7313,"Open":7429,"Close":7333},{"DT":"2019-03-05T00:00:00","High":7400,"Low":7250,"Open":7400,"Close":7297},{"DT":"2019-03-06T00:00:00","High":7400,"Low":7310,"Open":7320,"Close":7362},{"DT":"2019-03-07T00:00:00","High":7400,"Low":7261,"Open":7360,"Close":7280},{"DT":"2019-03-08T00:00:00","High":7390,"Low":7281,"Open":7345,"Close":7363},{"DT":"2019-03-11T00:00:00","High":7444,"Low":7360,"Open":7400,"Close":7397},{"DT":"2019-03-12T00:00:00","High":7487,"Low":7345,"Open":7395,"Close":7355},{"DT":"2019-03-13T00:00:00","High":7385,"Low":7300,"Open":7379,"Close":7353},{"DT":"2019-03-14T00:00:00","High":7394,"Low":7261,"Open":7379,"Close":7331},{"DT":"2019-03-15T00:00:00","High":7374,"Low":7275,"Open":7330,"Close":7291},{"DT":"2019-03-18T00:00:00","High":7404,"Low":7200,"Open":7300,"Close":7362},{"DT":"2019-03-19T00:00:00","High":7420,"Low":7321,"Open":7420,"Close":7359},{"DT":"2019-03-20T00:00:00","High":7370,"Low":7331,"Open":7355,"Close":7355},{"DT":"2019-03-22T00:00:00","High":7420,"Low":7301,"Open":7301,"Close":7383},{"DT":"2019-03-25T00:00:00","High":7419,"Low":7317,"Open":7389,"Close":7399},{"DT":"2019-03-26T00:00:00","High":7418,"Low":7302,"Open":7341,"Close":7346},{"DT":"2019-03-27T00:00:00","High":7399,"Low":7209,"Open":7399,"Close":7227},{"DT":"2019-03-28T00:00:00","High":7331,"Low":7242,"Open":7259,"Close":7274},{"DT":"2019-03-29T00:00:00","High":7349,"Low":7272,"Open":7349,"Close":7304},{"DT":"2019-04-01T00:00:00","High":7396,"Low":7275,"Open":7350,"Close":7296},{"DT":"2019-04-02T00:00:00","High":7340,"Low":7280,"Open":7293,"Close":7309},{"DT":"2019-04-03T00:00:00","High":7370,"Low":7310,"Open":7310,"Close":7329},{"DT":"2019-04-04T00:00:00","High":7330,"Low":7236,"Open":7321,"Close":7260},{"DT":"2019-04-05T00:00:00","High":7340,"Low":7275,"Open":7275,"Close":7302},{"DT":"2019-04-08T00:00:00","High":7330,"Low":7280,"Open":7302,"Close":7315},{"DT":"2019-04-09T00:00:00","High":7379,"Low":7300,"Open":7313,"Close":7332},{"DT":"2019-04-10T00:00:00","High":7375,"Low":7309,"Open":7375,"Close":7338},{"DT":"2019-04-11T00:00:00","High":7370,"Low":7300,"Open":7355,"Close":7367},{"DT":"2019-04-12T00:00:00","High":7443,"Low":7326,"Open":7379,"Close":7400},{"DT":"2019-04-15T00:00:00","High":7900,"Low":7428,"Open":7428,"Close":7827},{"DT":"2019-04-16T00:00:00","High":8080,"Low":7840,"Open":7898,"Close":8030},{"DT":"2019-04-18T00:00:00","High":8099,"Low":7796,"Open":8099,"Close":7825},{"DT":"2019-04-22T00:00:00","High":7813,"Low":7668,"Open":7770,"Close":7715},{"DT":"2019-04-23T00:00:00","High":7935,"Low":7502,"Open":7747,"Close":7789},{"DT":"2019-04-24T00:00:00","High":7847,"Low":7740,"Open":7753,"Close":7825},{"DT":"2019-04-25T00:00:00","High":7890,"Low":7613,"Open":7825,"Close":7640},{"DT":"2019-04-26T00:00:00","High":7717,"Low":7350,"Open":7694,"Close":7467},{"DT":"2019-04-30T00:00:00","High":7550,"Low":7380,"Open":7475,"Close":7421},{"DT":"2019-05-02T00:00:00","High":7486,"Low":7400,"Open":7425,"Close":7420},{"DT":"2019-05-03T00:00:00","High":7466,"Low":7361,"Open":7429,"Close":7387},{"DT":"2019-05-06T00:00:00","High":7430,"Low":7360,"Open":7370,"Close":7381},{"DT":"2019-05-07T00:00:00","High":7430,"Low":7252,"Open":7420,"Close":7287},{"DT":"2019-05-08T00:00:00","High":7314,"Low":7260,"Open":7300,"Close":7267},{"DT":"2019-05-09T00:00:00","High":7319,"Low":7235,"Open":7285,"Close":7282},{"DT":"2019-05-10T00:00:00","High":7310,"Low":7265,"Open":7282,"Close":7276},{"DT":"2019-05-13T00:00:00","High":7325,"Low":7241,"Open":7251,"Close":7283},{"DT":"2019-05-14T00:00:00","High":7285,"Low":7198,"Open":7270,"Close":7261},{"DT":"2019-05-15T00:00:00","High":7300,"Low":7221,"Open":7277,"Close":7274},{"DT":"2019-05-16T00:00:00","High":7299,"Low":7160,"Open":7298,"Close":7191},{"DT":"2019-05-17T00:00:00","High":7424,"Low":7200,"Open":7212,"Close":7401},{"DT":"2019-05-20T00:00:00","High":7540,"Low":7404,"Open":7420,"Close":7497},{"DT":"2019-05-21T00:00:00","High":7835,"Low":7497,"Open":7540,"Close":7696},{"DT":"2019-05-22T00:00:00","High":7829,"Low":7640,"Open":7773,"Close":7783},{"DT":"2019-05-23T00:00:00","High":7849,"Low":7645,"Open":7785,"Close":7665},{"DT":"2019-05-24T00:00:00","High":7941,"Low":7709,"Open":7770,"Close":7909},{"DT":"2019-05-27T00:00:00","High":8098,"Low":7927,"Open":7999,"Close":8000},{"DT":"2019-05-28T00:00:00","High":8065,"Low":7655,"Open":8050,"Close":7696},{"DT":"2019-05-29T00:00:00","High":7839,"Low":7737,"Open":7749,"Close":7806},{"DT":"2019-05-30T00:00:00","High":7930,"Low":7720,"Open":7801,"Close":7836},{"DT":"2019-05-31T00:00:00","High":7929,"Low":7700,"Open":7780,"Close":7777},{"DT":"2019-06-03T00:00:00","High":7910,"Low":7711,"Open":7791,"Close":7884},{"DT":"2019-06-04T00:00:00","High":7902,"Low":7800,"Open":7861,"Close":7879},{"DT":"2019-06-06T00:00:00","High":7928,"Low":7782,"Open":7800,"Close":7905},{"DT":"2019-06-07T00:00:00","High":8010,"Low":7801,"Open":7807,"Close":7965},{"DT":"2019-06-10T00:00:00","High":8340,"Low":7920,"Open":7965,"Close":8282},{"DT":"2019-06-11T00:00:00","High":8655,"Low":8245,"Open":8280,"Close":8588},{"DT":"2019-06-12T00:00:00","High":8700,"Low":8550,"Open":8600,"Close":8609},{"DT":"2019-06-13T00:00:00","High":8698,"Low":8501,"Open":8680,"Close":8560},{"DT":"2019-06-14T00:00:00","High":8638,"Low":8552,"Open":8552,"Close":8606},{"DT":"2019-06-17T00:00:00","High":8638,"Low":8501,"Open":8638,"Close":8511},{"DT":"2019-06-18T00:00:00","High":8545,"Low":8500,"Open":8500,"Close":8519},{"DT":"2019-06-19T00:00:00","High":8575,"Low":8450,"Open":8519,"Close":8461},{"DT":"2019-06-20T00:00:00","High":8472,"Low":8272,"Open":8472,"Close":8419},{"DT":"2019-06-21T00:00:00","High":8550,"Low":8350,"Open":8402,"Close":8504},{"DT":"2019-06-24T00:00:00","High":8764,"Low":8504,"Open":8545,"Close":8541},{"DT":"2019-06-25T00:00:00","High":8600,"Low":8500,"Open":8600,"Close":8557},{"DT":"2019-06-26T00:00:00","High":8950,"Low":8501,"Open":8501,"Close":8775},{"DT":"2019-06-27T00:00:00","High":8995,"Low":8804,"Open":8839,"Close":8914},{"DT":"2019-06-28T00:00:00","High":8950,"Low":8725,"Open":8920,"Close":8887},{"DT":"2019-07-01T00:00:00","High":9000,"Low":8802,"Open":8900,"Close":8838},{"DT":"2019-07-02T00:00:00","High":8870,"Low":8725,"Open":8818,"Close":8782},{"DT":"2019-07-03T00:00:00","High":8844,"Low":8726,"Open":8726,"Close":8802},{"DT":"2019-07-04T00:00:00","High":8984,"Low":8790,"Open":8800,"Close":8921},{"DT":"2019-07-05T00:00:00","High":8959,"Low":8740,"Open":8949,"Close":8892},{"DT":"2019-07-08T00:00:00","High":8849,"Low":8600,"Open":8804,"Close":8677},{"DT":"2019-07-09T00:00:00","High":8790,"Low":8630,"Open":8790,"Close":8735},{"DT":"2019-07-10T00:00:00","High":8919,"Low":8700,"Open":8745,"Close":8883},{"DT":"2019-07-11T00:00:00","High":8975,"Low":8853,"Open":8882,"Close":8916},{"DT":"2019-07-12T00:00:00","High":8973,"Low":8850,"Open":8890,"Close":8897},{"DT":"2019-07-15T00:00:00","High":8942,"Low":8852,"Open":8875,"Close":8870},{"DT":"2019-07-16T00:00:00","High":8912,"Low":8764,"Open":8870,"Close":8779},{"DT":"2019-07-17T00:00:00","High":8849,"Low":8668,"Open":8849,"Close":8696},{"DT":"2019-07-18T00:00:00","High":8798,"Low":8522,"Open":8670,"Close":8552},{"DT":"2019-07-19T00:00:00","High":8645,"Low":8500,"Open":8556,"Close":8572},{"DT":"2019-07-22T00:00:00","High":8697,"Low":8501,"Open":8680,"Close":8545},{"DT":"2019-07-23T00:00:00","High":8675,"Low":8510,"Open":8510,"Close":8629},{"DT":"2019-07-24T00:00:00","High":8675,"Low":8517,"Open":8675,"Close":8629},{"DT":"2019-07-25T00:00:00","High":8684,"Low":8531,"Open":8531,"Close":8599},{"DT":"2019-07-26T00:00:00","High":8673,"Low":8536,"Open":8673,"Close":8571},{"DT":"2019-07-29T00:00:00","High":8677,"Low":8411,"Open":8677,"Close":8441},{"DT":"2019-07-30T00:00:00","High":8575,"Low":8416,"Open":8416,"Close":8490},{"DT":"2019-07-31T00:00:00","High":8500,"Low":8278,"Open":8500,"Close":8363},{"DT":"2019-08-01T00:00:00","High":8491,"Low":8300,"Open":8326,"Close":8447},{"DT":"2019-08-02T00:00:00","High":8529,"Low":8351,"Open":8485,"Close":8499},{"DT":"2019-08-05T00:00:00","High":8500,"Low":8320,"Open":8500,"Close":8377},{"DT":"2019-08-06T00:00:00","High":8476,"Low":8325,"Open":8325,"Close":8438},{"DT":"2019-08-07T00:00:00","High":8688,"Low":8439,"Open":8439,"Close":8573},{"DT":"2019-08-08T00:00:00","High":9324,"Low":8521,"Open":8684,"Close":9001},{"DT":"2019-08-09T00:00:00","High":9427,"Low":8961,"Open":9099,"Close":9048},{"DT":"2019-08-13T00:00:00","High":9299,"Low":8772,"Open":9018,"Close":9116},{"DT":"2019-08-14T00:00:00","High":9248,"Low":9051,"Open":9184,"Close":9147},{"DT":"2019-08-16T00:00:00","High":9198,"Low":9095,"Open":9147,"Close":9114},{"DT":"2019-08-19T00:00:00","High":9299,"Low":9050,"Open":9050,"Close":9215},{"DT":"2019-08-20T00:00:00","High":9269,"Low":8905,"Open":9196,"Close":8986},{"DT":"2019-08-21T00:00:00","High":9114,"Low":8900,"Open":8956,"Close":9001},{"DT":"2019-08-22T00:00:00","High":9061,"Low":8800,"Open":9015,"Close":8805},{"DT":"2019-08-23T00:00:00","High":8899,"Low":8700,"Open":8899,"Close":8790},{"DT":"2019-08-26T00:00:00","High":9275,"Low":8840,"Open":8899,"Close":9230},{"DT":"2019-08-27T00:00:00","High":9284,"Low":9067,"Open":9239,"Close":9142},{"DT":"2019-08-28T00:00:00","High":9247,"Low":9015,"Open":9240,"Close":9081},{"DT":"2019-08-29T00:00:00","High":9110,"Low":9015,"Open":9021,"Close":9090},{"DT":"2019-08-30T00:00:00","High":9174,"Low":9055,"Open":9125,"Close":9148},{"DT":"2019-09-03T00:00:00","High":9534,"Low":9150,"Open":9150,"Close":9445},{"DT":"2019-09-04T00:00:00","High":9600,"Low":9440,"Open":9450,"Close":9508},{"DT":"2019-09-05T00:00:00","High":9570,"Low":9405,"Open":9570,"Close":9489},{"DT":"2019-09-06T00:00:00","High":9779,"Low":9470,"Open":9479,"Close":9726},{"DT":"2019-09-09T00:00:00","High":9999,"Low":9675,"Open":9675,"Close":9944},{"DT":"2019-09-11T00:00:00","High":9979,"Low":9757,"Open":9950,"Close":9800},{"DT":"2019-09-12T00:00:00","High":9890,"Low":9720,"Open":9810,"Close":9761},{"DT":"2019-09-13T00:00:00","High":9887,"Low":9721,"Open":9721,"Close":9833},{"DT":"2019-09-16T00:00:00","High":10025,"Low":9808,"Open":9897,"Close":9828},{"DT":"2019-09-17T00:00:00","High":9940,"Low":9718,"Open":9830,"Close":9746},{"DT":"2019-09-18T00:00:00","High":9960,"Low":9775,"Open":9775,"Close":9936},{"DT":"2019-09-19T00:00:00","High":9941,"Low":9710,"Open":9941,"Close":9837},{"DT":"2019-09-20T00:00:00","High":10250,"Low":9822,"Open":9837,"Close":10219},{"DT":"2019-09-23T00:00:00","High":10950,"Low":10400,"Open":10400,"Close":10716},{"DT":"2019-09-24T00:00:00","High":10988,"Low":10750,"Open":10750,"Close":10807},{"DT":"2019-09-25T00:00:00","High":10807,"Low":10395,"Open":10807,"Close":10629},{"DT":"2019-09-26T00:00:00","High":10998,"Low":10672,"Open":10673,"Close":10922},{"DT":"2019-09-27T00:00:00","High":10992,"Low":10670,"Open":10960,"Close":10688},{"DT":"2019-09-30T00:00:00","High":10750,"Low":10512,"Open":10747,"Close":10596},{"DT":"2019-10-01T00:00:00","High":11070,"Low":10555,"Open":10575,"Close":10861},{"DT":"2019-10-03T00:00:00","High":11298,"Low":10911,"Open":10961,"Close":10997},{"DT":"2019-10-04T00:00:00","High":11181,"Low":10760,"Open":10997,"Close":10826},{"DT":"2019-10-07T00:00:00","High":10950,"Low":10600,"Open":10896,"Close":10662},{"DT":"2019-10-09T00:00:00","High":11050,"Low":10650,"Open":10742,"Close":10998},{"DT":"2019-10-10T00:00:00","High":11056,"Low":10781,"Open":10990,"Close":10999},{"DT":"2019-10-11T00:00:00","High":11011,"Low":10915,"Open":11000,"Close":10989},{"DT":"2019-10-14T00:00:00","High":11056,"Low":10916,"Open":11047,"Close":10999},{"DT":"2019-10-15T00:00:00","High":11025,"Low":10765,"Open":11000,"Close":10917},{"DT":"2019-10-16T00:00:00","High":10998,"Low":10868,"Open":10949,"Close":10949},{"DT":"2019-10-17T00:00:00","High":11000,"Low":10874,"Open":10930,"Close":10984},{"DT":"2019-10-18T00:00:00","High":10998,"Low":10680,"Open":10986,"Close":10704},{"DT":"2019-10-22T00:00:00","High":11000,"Low":10350,"Open":10699,"Close":10699},{"DT":"2019-10-23T00:00:00","High":10974,"Low":10699,"Open":10775,"Close":10914},{"DT":"2019-10-24T00:00:00","High":11200,"Low":10925,"Open":10969,"Close":11112},{"DT":"2019-10-25T00:00:00","High":11494,"Low":11126,"Open":11200,"Close":11407},{"DT":"2019-10-27T00:00:00","High":11950,"Low":11489,"Open":11490,"Close":11897},{"DT":"2019-10-29T00:00:00","High":12173,"Low":11782,"Open":11782,"Close":11876},{"DT":"2019-10-30T00:00:00","High":12051,"Low":11900,"Open":11900,"Close":11922},{"DT":"2019-10-31T00:00:00","High":12051,"Low":11630,"Open":11990,"Close":11774},{"DT":"2019-11-01T00:00:00","High":11885,"Low":11597,"Open":11750,"Close":11620},{"DT":"2019-11-04T00:00:00","High":12400,"Low":11770,"Open":11770,"Close":11987},{"DT":"2019-11-05T00:00:00","High":12088,"Low":11705,"Open":12088,"Close":11786},{"DT":"2019-11-06T00:00:00","High":12000,"Low":11450,"Open":11870,"Close":11480},{"DT":"2019-11-07T00:00:00","High":11760,"Low":11510,"Open":11515,"Close":11695},{"DT":"2019-11-08T00:00:00","High":11711,"Low":11400,"Open":11700,"Close":11502},{"DT":"2019-11-11T00:00:00","High":11775,"Low":11350,"Open":11500,"Close":11698},{"DT":"2019-11-13T00:00:00","High":12043,"Low":11702,"Open":11868,"Close":11794},{"DT":"2019-11-14T00:00:00","High":12293,"Low":11899,"Open":11899,"Close":12043},{"DT":"2019-11-15T00:00:00","High":12450,"Low":12078,"Open":12099,"Close":12365},{"DT":"2019-11-18T00:00:00","High":13050,"Low":12401,"Open":12450,"Close":12815},{"DT":"2019-11-19T00:00:00","High":12899,"Low":12650,"Open":12876,"Close":12785},{"DT":"2019-11-20T00:00:00","High":12898,"Low":12490,"Open":12898,"Close":12578},{"DT":"2019-11-21T00:00:00","High":12749,"Low":12351,"Open":12635,"Close":12392},{"DT":"2019-11-22T00:00:00","High":12619,"Low":12270,"Open":12460,"Close":12573},{"DT":"2019-11-25T00:00:00","High":12807,"Low":12614,"Open":12670,"Close":12696},{"DT":"2019-11-26T00:00:00","High":12843,"Low":12500,"Open":12740,"Close":12592},{"DT":"2019-11-27T00:00:00","High":12800,"Low":12507,"Open":12645,"Close":12557},{"DT":"2019-11-28T00:00:00","High":12805,"Low":12501,"Open":12549,"Close":12743},{"DT":"2019-11-29T00:00:00","High":12792,"Low":12510,"Open":12750,"Close":12578},{"DT":"2019-12-02T00:00:00","High":12880,"Low":12578,"Open":12678,"Close":12621},{"DT":"2019-12-03T00:00:00","High":12825,"Low":12621,"Open":12621,"Close":12780},{"DT":"2019-12-04T00:00:00","High":12820,"Low":12655,"Open":12820,"Close":12798},{"DT":"2019-12-05T00:00:00","High":12810,"Low":12701,"Open":12790,"Close":12772},{"DT":"2019-12-06T00:00:00","High":12819,"Low":12740,"Open":12819,"Close":12801},{"DT":"2019-12-09T00:00:00","High":12850,"Low":12701,"Open":12801,"Close":12763},{"DT":"2019-12-10T00:00:00","High":12994,"Low":12351,"Open":12763,"Close":12508},{"DT":"2019-12-11T00:00:00","High":12615,"Low":12329,"Open":12500,"Close":12554},{"DT":"2019-12-12T00:00:00","High":12910,"Low":12561,"Open":12561,"Close":12804},{"DT":"2019-12-13T00:00:00","High":13038,"Low":12800,"Open":12884,"Close":12982},{"DT":"2019-12-16T00:00:00","High":13444,"Low":12982,"Open":12982,"Close":13300},{"DT":"2019-12-17T00:00:00","High":13470,"Low":13210,"Open":13300,"Close":13381},{"DT":"2019-12-18T00:00:00","High":13410,"Low":13115,"Open":13370,"Close":13190},{"DT":"2019-12-19T00:00:00","High":13300,"Low":13120,"Open":13170,"Close":13240},{"DT":"2019-12-20T00:00:00","High":13300,"Low":12800,"Open":13238,"Close":12984},{"DT":"2019-12-23T00:00:00","High":13208,"Low":12859,"Open":13000,"Close":13188},{"DT":"2019-12-24T00:00:00","High":13230,"Low":12950,"Open":13230,"Close":13016},{"DT":"2019-12-26T00:00:00","High":13210,"Low":12950,"Open":13070,"Close":13080},{"DT":"2019-12-27T00:00:00","High":13200,"Low":13052,"Open":13080,"Close":13194},{"DT":"2019-12-30T00:00:00","High":13250,"Low":13150,"Open":13250,"Close":13196},{"DT":"2019-12-31T00:00:00","High":13202,"Low":13049,"Open":13199,"Close":13075},{"DT":"2020-01-01T00:00:00","High":13452,"Low":13080,"Open":13170,"Close":13140},{"DT":"2020-01-02T00:00:00","High":13314,"Low":13119,"Open":13119,"Close":13139},{"DT":"2020-01-03T00:00:00","High":13274,"Low":13150,"Open":13170,"Close":13248},{"DT":"2020-01-06T00:00:00","High":13230,"Low":12720,"Open":13230,"Close":12780},{"DT":"2020-01-07T00:00:00","High":13074,"Low":12657,"Open":12881,"Close":12742},{"DT":"2020-01-08T00:00:00","High":12850,"Low":12575,"Open":12700,"Close":12727},{"DT":"2020-01-09T00:00:00","High":12847,"Low":12650,"Open":12800,"Close":12712},{"DT":"2020-01-10T00:00:00","High":12789,"Low":12501,"Open":12723,"Close":12534},{"DT":"2020-01-13T00:00:00","High":12632,"Low":12509,"Open":12632,"Close":12586},{"DT":"2020-01-14T00:00:00","High":12749,"Low":12512,"Open":12599,"Close":12635},{"DT":"2020-01-15T00:00:00","High":12850,"Low":12500,"Open":12635,"Close":12772},{"DT":"2020-01-16T00:00:00","High":12919,"Low":12563,"Open":12872,"Close":12614},{"DT":"2020-01-17T00:00:00","High":12798,"Low":12525,"Open":12610,"Close":12561},{"DT":"2020-01-20T00:00:00","High":12684,"Low":12501,"Open":12610,"Close":12643},{"DT":"2020-01-21T00:00:00","High":12750,"Low":12580,"Open":12660,"Close":12713},{"DT":"2020-01-22T00:00:00","High":12798,"Low":12595,"Open":12715,"Close":12702},{"DT":"2020-01-23T00:00:00","High":12750,"Low":12652,"Open":12680,"Close":12707},{"DT":"2020-01-24T00:00:00","High":12747,"Low":12550,"Open":12640,"Close":12597},{"DT":"2020-01-27T00:00:00","High":12734,"Low":12560,"Open":12560,"Close":12666},{"DT":"2020-01-28T00:00:00","High":12770,"Low":12620,"Open":12669,"Close":12653},{"DT":"2020-01-29T00:00:00","High":12729,"Low":12620,"Open":12698,"Close":12655},{"DT":"2020-01-30T00:00:00","High":12640,"Low":12450,"Open":12640,"Close":12516},{"DT":"2020-01-31T00:00:00","High":12600,"Low":12440,"Open":12521,"Close":12498},{"DT":"2020-02-01T00:00:00","High":12609,"Low":12200,"Open":12535,"Close":12319},{"DT":"2020-02-03T00:00:00","High":12851,"Low":12186,"Open":12320,"Close":12746},{"DT":"2020-02-04T00:00:00","High":13280,"Low":12796,"Open":12839,"Close":13134},{"DT":"2020-02-05T00:00:00","High":13225,"Low":12986,"Open":13140,"Close":13076},{"DT":"2020-02-06T00:00:00","High":13199,"Low":13001,"Open":13100,"Close":13103},{"DT":"2020-02-07T00:00:00","High":14444,"Low":13130,"Open":13171,"Close":14103},{"DT":"2020-02-10T00:00:00","High":15394,"Low":14320,"Open":14398,"Close":14774},{"DT":"2020-02-11T00:00:00","High":15144,"Low":14200,"Open":14890,"Close":14460},{"DT":"2020-02-12T00:00:00","High":14979,"Low":14486,"Open":14601,"Close":14743},{"DT":"2020-02-13T00:00:00","High":14986,"Low":14600,"Open":14740,"Close":14794},{"DT":"2020-02-14T00:00:00","High":14889,"Low":14725,"Open":14790,"Close":14785},{"DT":"2020-02-17T00:00:00","High":14860,"Low":14541,"Open":14780,"Close":14650},{"DT":"2020-02-18T00:00:00","High":15692,"Low":14525,"Open":14721,"Close":15452},{"DT":"2020-02-19T00:00:00","High":16190,"Low":15668,"Open":15668,"Close":15722},{"DT":"2020-02-20T00:00:00","High":15984,"Low":15400,"Open":15800,"Close":15527},{"DT":"2020-02-24T00:00:00","High":16279,"Low":15400,"Open":15799,"Close":15943},{"DT":"2020-02-25T00:00:00","High":16249,"Low":15970,"Open":16000,"Close":16202},{"DT":"2020-02-26T00:00:00","High":16499,"Low":15950,"Open":16201,"Close":16237},{"DT":"2020-02-27T00:00:00","High":16450,"Low":16011,"Open":16336,"Close":16185},{"DT":"2020-02-28T00:00:00","High":16109,"Low":15455,"Open":15900,"Close":15718},{"DT":"2020-03-02T00:00:00","High":16099,"Low":15210,"Open":15875,"Close":15393},{"DT":"2020-03-03T00:00:00","High":15780,"Low":15301,"Open":15407,"Close":15427},{"DT":"2020-03-04T00:00:00","High":15562,"Low":14500,"Open":15562,"Close":14992},{"DT":"2020-03-05T00:00:00","High":15293,"Low":14721,"Open":15050,"Close":14853},{"DT":"2020-03-06T00:00:00","High":15725,"Low":14301,"Open":14400,"Close":15589},{"DT":"2020-03-09T00:00:00","High":15877,"Low":14680,"Open":15698,"Close":14930},{"DT":"2020-03-11T00:00:00","High":15298,"Low":14620,"Open":14870,"Close":14662},{"DT":"2020-03-12T00:00:00","High":14443,"Low":12711,"Open":14031,"Close":13874},{"DT":"2020-03-13T00:00:00","High":15499,"Low":12600,"Open":12700,"Close":14973},{"DT":"2020-03-16T00:00:00","High":14900,"Low":14200,"Open":14900,"Close":14421},{"DT":"2020-03-17T00:00:00","High":15085,"Low":14150,"Open":14425,"Close":14904},{"DT":"2020-03-18T00:00:00","High":15399,"Low":13850,"Open":14954,"Close":14238},{"DT":"2020-03-19T00:00:00","High":13820,"Low":12501,"Open":13500,"Close":13249},{"DT":"2020-03-20T00:00:00","High":15279,"Low":13300,"Open":13300,"Close":14736},{"DT":"2020-03-23T00:00:00","High":14200,"Low":13001,"Open":13500,"Close":13271},{"DT":"2020-03-24T00:00:00","High":14200,"Low":13250,"Open":13898,"Close":13841},{"DT":"2020-03-25T00:00:00","High":14500,"Low":13843,"Open":13843,"Close":14232},{"DT":"2020-03-26T00:00:00","High":14798,"Low":14200,"Open":14300,"Close":14392},{"DT":"2020-03-27T00:00:00","High":14792,"Low":13895,"Open":14599,"Close":14146},{"DT":"2020-03-30T00:00:00","High":16880,"Low":15000,"Open":16880,"Close":15210},{"DT":"2020-03-31T00:00:00","High":15694,"Low":15101,"Open":15575,"Close":15451},{"DT":"2020-04-01T00:00:00","High":15998,"Low":15202,"Open":15525,"Close":15613},{"DT":"2020-04-03T00:00:00","High":16000,"Low":15210,"Open":15775,"Close":15810},{"DT":"2020-04-07T00:00:00","High":16899,"Low":15901,"Open":16200,"Close":16699},{"DT":"2020-04-08T00:00:00","High":18250,"Low":16750,"Open":16799,"Close":17481},{"DT":"2020-04-09T00:00:00","High":18500,"Low":17500,"Open":17929,"Close":17884},{"DT":"2020-04-13T00:00:00","High":18400,"Low":16800,"Open":18240,"Close":17232},{"DT":"2020-04-15T00:00:00","High":17600,"Low":16900,"Open":17532,"Close":17107},{"DT":"2020-04-16T00:00:00","High":17908,"Low":17180,"Open":17398,"Close":17271},{"DT":"2020-04-17T00:00:00","High":17650,"Low":16712,"Open":17501,"Close":16918},{"DT":"2020-04-20T00:00:00","High":17260,"Low":16500,"Open":17118,"Close":16880},{"DT":"2020-04-21T00:00:00","High":17250,"Low":16506,"Open":16800,"Close":16545},{"DT":"2020-04-22T00:00:00","High":16799,"Low":16250,"Open":16545,"Close":16467},{"DT":"2020-04-23T00:00:00","High":16662,"Low":16273,"Open":16440,"Close":16391},{"DT":"2020-04-24T00:00:00","High":16598,"Low":16220,"Open":16358,"Close":16439},{"DT":"2020-04-27T00:00:00","High":17140,"Low":16402,"Open":16599,"Close":16981},{"DT":"2020-04-28T00:00:00","High":17535,"Low":16935,"Open":17125,"Close":16975},{"DT":"2020-04-29T00:00:00","High":18149,"Low":16801,"Open":17000,"Close":17992},{"DT":"2020-04-30T00:00:00","High":18200,"Low":17520,"Open":18050,"Close":17730},{"DT":"2020-05-04T00:00:00","High":18600,"Low":17212,"Open":17500,"Close":18195},{"DT":"2020-05-05T00:00:00","High":18580,"Low":18050,"Open":18399,"Close":18301},{"DT":"2020-05-06T00:00:00","High":18399,"Low":18117,"Open":18301,"Close":18162},{"DT":"2020-05-07T00:00:00","High":18288,"Low":17728,"Open":18150,"Close":17818},{"DT":"2020-05-08T00:00:00","High":18044,"Low":17610,"Open":18000,"Close":17704},{"DT":"2020-05-11T00:00:00","High":18025,"Low":17751,"Open":17900,"Close":17907},{"DT":"2020-05-12T00:00:00","High":18679,"Low":17825,"Open":18170,"Close":18081},{"DT":"2020-05-13T00:00:00","High":18298,"Low":17800,"Open":18199,"Close":17876},{"DT":"2020-05-14T00:00:00","High":17991,"Low":17580,"Open":17600,"Close":17907},{"DT":"2020-05-15T00:00:00","High":17847,"Low":17470,"Open":17847,"Close":17619},{"DT":"2020-05-18T00:00:00","High":17700,"Low":16926,"Open":17699,"Close":17036},{"DT":"2020-05-19T00:00:00","High":17299,"Low":16450,"Open":17269,"Close":16506},{"DT":"2020-05-20T00:00:00","High":16777,"Low":16225,"Open":16580,"Close":16635},{"DT":"2020-05-21T00:00:00","High":17100,"Low":16706,"Open":16750,"Close":16798},{"DT":"2020-05-22T00:00:00","High":17000,"Low":16325,"Open":16818,"Close":16423},{"DT":"2020-05-26T00:00:00","High":16895,"Low":16420,"Open":16699,"Close":16802},{"DT":"2020-05-27T00:00:00","High":16900,"Low":16550,"Open":16825,"Close":16631},{"DT":"2020-05-28T00:00:00","High":16775,"Low":16550,"Open":16710,"Close":16594},{"DT":"2020-05-29T00:00:00","High":16900,"Low":16594,"Open":16700,"Close":16723},{"DT":"2020-06-01T00:00:00","High":16960,"Low":16723,"Open":16950,"Close":16825},{"DT":"2020-06-02T00:00:00","High":17000,"Low":16751,"Open":16910,"Close":16883},{"DT":"2020-06-03T00:00:00","High":16978,"Low":16676,"Open":16825,"Close":16717},{"DT":"2020-06-04T00:00:00","High":16808,"Low":16551,"Open":16650,"Close":16683},{"DT":"2020-06-05T00:00:00","High":17399,"Low":16650,"Open":16753,"Close":17163},{"DT":"2020-06-08T00:00:00","High":17799,"Low":16501,"Open":17400,"Close":16605},{"DT":"2020-06-09T00:00:00","High":16495,"Low":16000,"Open":16390,"Close":16314},{"DT":"2020-06-10T00:00:00","High":16480,"Low":16120,"Open":16350,"Close":16325},{"DT":"2020-06-11T00:00:00","High":16500,"Low":15911,"Open":16300,"Close":16035},{"DT":"2020-06-12T00:00:00","High":16200,"Low":15570,"Open":15845,"Close":16083},{"DT":"2020-06-15T00:00:00","High":16270,"Low":15950,"Open":16100,"Close":16093},{"DT":"2020-06-16T00:00:00","High":16275,"Low":15900,"Open":16275,"Close":16010},{"DT":"2020-06-17T00:00:00","High":16230,"Low":15862,"Open":15989,"Close":16088},{"DT":"2020-06-18T00:00:00","High":16200,"Low":15800,"Open":16200,"Close":15850},{"DT":"2020-06-19T00:00:00","High":15995,"Low":15611,"Open":15868,"Close":15658},{"DT":"2020-06-22T00:00:00","High":15800,"Low":15594,"Open":15658,"Close":15755},{"DT":"2020-06-23T00:00:00","High":16000,"Low":15696,"Open":16000,"Close":15732},{"DT":"2020-06-24T00:00:00","High":15898,"Low":15650,"Open":15740,"Close":15687},{"DT":"2020-06-25T00:00:00","High":16500,"Low":15528,"Open":15687,"Close":16326},{"DT":"2020-06-26T00:00:00","High":16394,"Low":15900,"Open":16326,"Close":15956},{"DT":"2020-06-29T00:00:00","High":15973,"Low":15651,"Open":15835,"Close":15727},{"DT":"2020-06-30T00:00:00","High":15898,"Low":15705,"Open":15898,"Close":15736},{"DT":"2020-07-01T00:00:00","High":15890,"Low":15732,"Open":15799,"Close":15755},{"DT":"2020-07-02T00:00:00","High":15928,"Low":15749,"Open":15750,"Close":15798},{"DT":"2020-07-03T00:00:00","High":15884,"Low":15593,"Open":15790,"Close":15657},{"DT":"2020-07-06T00:00:00","High":15850,"Low":15670,"Open":15780,"Close":15723},{"DT":"2020-07-07T00:00:00","High":15900,"Low":15672,"Open":15723,"Close":15811},{"DT":"2020-07-08T00:00:00","High":15790,"Low":15610,"Open":15790,"Close":15634},{"DT":"2020-07-09T00:00:00","High":15732,"Low":15531,"Open":15690,"Close":15548},{"DT":"2020-07-10T00:00:00","High":15650,"Low":15500,"Open":15561,"Close":15512},{"DT":"2020-07-13T00:00:00","High":15650,"Low":15450,"Open":15512,"Close":15493},{"DT":"2020-07-14T00:00:00","High":15560,"Low":15201,"Open":15452,"Close":15248},{"DT":"2020-07-15T00:00:00","High":15420,"Low":15175,"Open":15339,"Close":15212},{"DT":"2020-07-16T00:00:00","High":15599,"Low":15177,"Open":15250,"Close":15536},{"DT":"2020-07-17T00:00:00","High":15743,"Low":15225,"Open":15546,"Close":15262},{"DT":"2020-07-20T00:00:00","High":15398,"Low":15201,"Open":15398,"Close":15231},{"DT":"2020-07-21T00:00:00","High":15366,"Low":15000,"Open":15260,"Close":15014},{"DT":"2020-07-22T00:00:00","High":15199,"Low":14900,"Open":15051,"Close":14937},{"DT":"2020-07-23T00:00:00","High":15622,"Low":14975,"Open":14975,"Close":15528},{"DT":"2020-07-24T00:00:00","High":15524,"Low":15100,"Open":15498,"Close":15136},{"DT":"2020-07-27T00:00:00","High":15224,"Low":14933,"Open":15224,"Close":14947},{"DT":"2020-07-28T00:00:00","High":15172,"Low":14871,"Open":14975,"Close":14895},{"DT":"2020-07-29T00:00:00","High":15032,"Low":14840,"Open":14950,"Close":14853},{"DT":"2020-07-30T00:00:00","High":15025,"Low":14811,"Open":14965,"Close":14905},{"DT":"2020-07-31T00:00:00","High":15661,"Low":14905,"Open":14905,"Close":15536},{"DT":"2020-08-03T00:00:00","High":16265,"Low":15500,"Open":15600,"Close":16009},{"DT":"2020-08-04T00:00:00","High":16449,"Low":16000,"Open":16212,"Close":16376},{"DT":"2020-08-05T00:00:00","High":16786,"Low":16100,"Open":16414,"Close":16247},{"DT":"2020-08-06T00:00:00","High":16400,"Low":16055,"Open":16265,"Close":16154},{"DT":"2020-08-07T00:00:00","High":16298,"Low":16079,"Open":16248,"Close":16199},{"DT":"2020-08-10T00:00:00","High":17350,"Low":16900,"Open":17198,"Close":16973},{"DT":"2020-08-11T00:00:00","High":17200,"Low":16500,"Open":17005,"Close":16618},{"DT":"2020-08-12T00:00:00","High":16799,"Low":16256,"Open":16618,"Close":16683},{"DT":"2020-08-13T00:00:00","High":16872,"Low":16600,"Open":16800,"Close":16672},{"DT":"2020-08-14T00:00:00","High":16750,"Low":16257,"Open":16674,"Close":16468},{"DT":"2020-08-17T00:00:00","High":16830,"Low":16475,"Open":16570,"Close":16675},{"DT":"2020-08-18T00:00:00","High":16825,"Low":16560,"Open":16800,"Close":16590},{"DT":"2020-08-19T00:00:00","High":17060,"Low":16600,"Open":16800,"Close":16866},{"DT":"2020-08-20T00:00:00","High":17099,"Low":16850,"Open":16901,"Close":16867},{"DT":"2020-08-21T00:00:00","High":17064,"Low":16774,"Open":16930,"Close":16840},{"DT":"2020-08-24T00:00:00","High":17049,"Low":16851,"Open":17000,"Close":16974},{"DT":"2020-08-25T00:00:00","High":17100,"Low":16895,"Open":17100,"Close":16898},{"DT":"2020-08-26T00:00:00","High":17200,"Low":16800,"Open":16902,"Close":16944},{"DT":"2020-08-27T00:00:00","High":17332,"Low":17006,"Open":17250,"Close":17065},{"DT":"2020-08-28T00:00:00","High":17194,"Low":16780,"Open":17132,"Close":16816},{"DT":"2020-08-31T00:00:00","High":16934,"Low":16000,"Open":16820,"Close":16377},{"DT":"2020-09-01T00:00:00","High":16500,"Low":16116,"Open":16375,"Close":16402},{"DT":"2020-09-02T00:00:00","High":16460,"Low":16205,"Open":16400,"Close":16390},{"DT":"2020-09-03T00:00:00","High":16650,"Low":16280,"Open":16499,"Close":16444},{"DT":"2020-09-04T00:00:00","High":16700,"Low":16200,"Open":16200,"Close":16541},{"DT":"2020-09-07T00:00:00","High":16720,"Low":16300,"Open":16555,"Close":16486},{"DT":"2020-09-08T00:00:00","High":16799,"Low":16355,"Open":16500,"Close":16723},{"DT":"2020-09-09T00:00:00","High":16720,"Low":16303,"Open":16500,"Close":16631},{"DT":"2020-09-10T00:00:00","High":16781,"Low":16480,"Open":16584,"Close":16526},{"DT":"2020-09-11T00:00:00","High":16898,"Low":16450,"Open":16734,"Close":16819},{"DT":"2020-09-14T00:00:00","High":16898,"Low":16475,"Open":16898,"Close":16516},{"DT":"2020-09-15T00:00:00","High":17050,"Low":16466,"Open":16620,"Close":16895},{"DT":"2020-09-16T00:00:00","High":16999,"Low":16485,"Open":16999,"Close":16525},{"DT":"2020-09-17T00:00:00","High":16770,"Low":16344,"Open":16587,"Close":16441},{"DT":"2020-09-18T00:00:00","High":16690,"Low":16441,"Open":16480,"Close":16506},{"DT":"2020-09-21T00:00:00","High":16800,"Low":15660,"Open":16511,"Close":15890},{"DT":"2020-09-22T00:00:00","High":16132,"Low":15539,"Open":15900,"Close":15943},{"DT":"2020-09-23T00:00:00","High":16290,"Low":15755,"Open":16181,"Close":15988},{"DT":"2020-09-24T00:00:00","High":16194,"Low":15720,"Open":15899,"Close":15982},{"DT":"2020-09-25T00:00:00","High":16441,"Low":15950,"Open":15950,"Close":16237},{"DT":"2020-09-28T00:00:00","High":16499,"Low":16168,"Open":16315,"Close":16318},{"DT":"2020-09-29T00:00:00","High":16510,"Low":16111,"Open":16443,"Close":16402},{"DT":"2020-09-30T00:00:00","High":16500,"Low":16235,"Open":16365,"Close":16486},{"DT":"2020-10-01T00:00:00","High":16595,"Low":16325,"Open":16470,"Close":16384},{"DT":"2020-10-05T00:00:00","High":16575,"Low":15970,"Open":16406,"Close":15991},{"DT":"2020-10-06T00:00:00","High":16173,"Low":15900,"Open":16173,"Close":15975},{"DT":"2020-10-07T00:00:00","High":16200,"Low":15955,"Open":15972,"Close":16004},{"DT":"2020-10-08T00:00:00","High":16100,"Low":15900,"Open":16022,"Close":16058},{"DT":"2020-10-09T00:00:00","High":16300,"Low":16000,"Open":16138,"Close":16036},{"DT":"2020-10-12T00:00:00","High":16187,"Low":16050,"Open":16120,"Close":16110},{"DT":"2020-10-13T00:00:00","High":16300,"Low":16080,"Open":16171,"Close":16253},{"DT":"2020-10-14T00:00:00","High":16230,"Low":15950,"Open":16160,"Close":16004},{"DT":"2020-10-15T00:00:00","High":16230,"Low":15901,"Open":16065,"Close":15957},{"DT":"2020-10-16T00:00:00","High":16180,"Low":15902,"Open":15970,"Close":16031},{"DT":"2020-10-19T00:00:00","High":16167,"Low":15759,"Open":16000,"Close":15808},{"DT":"2020-10-20T00:00:00","High":15890,"Low":15731,"Open":15890,"Close":15796},{"DT":"2020-10-21T00:00:00","High":16020,"Low":15715,"Open":15843,"Close":15885},{"DT":"2020-10-22T00:00:00","High":15990,"Low":15750,"Open":15990,"Close":15799},{"DT":"2020-10-23T00:00:00","High":15961,"Low":15588,"Open":15790,"Close":15624},{"DT":"2020-10-26T00:00:00","High":15750,"Low":15490,"Open":15650,"Close":15562},{"DT":"2020-10-27T00:00:00","High":15679,"Low":15510,"Open":15560,"Close":15552},{"DT":"2020-10-28T00:00:00","High":15605,"Low":15235,"Open":15550,"Close":15327},{"DT":"2020-10-29T00:00:00","High":15320,"Low":15125,"Open":15320,"Close":15159},{"DT":"2020-10-30T00:00:00","High":15435,"Low":15197,"Open":15250,"Close":15298},{"DT":"2020-11-02T00:00:00","High":15550,"Low":15150,"Open":15300,"Close":15512},{"DT":"2020-11-03T00:00:00","High":15900,"Low":15400,"Open":15499,"Close":15811},{"DT":"2020-11-04T00:00:00","High":15900,"Low":15750,"Open":15844,"Close":15864},{"DT":"2020-11-05T00:00:00","High":15979,"Low":15750,"Open":15860,"Close":15775},{"DT":"2020-11-06T00:00:00","High":15998,"Low":15780,"Open":15800,"Close":15897},{"DT":"2020-11-09T00:00:00","High":16050,"Low":15450,"Open":16000,"Close":15530},{"DT":"2020-11-10T00:00:00","High":15688,"Low":15400,"Open":15688,"Close":15504},{"DT":"2020-11-11T00:00:00","High":15648,"Low":15365,"Open":15555,"Close":15420},{"DT":"2020-11-12T00:00:00","High":15509,"Low":15275,"Open":15420,"Close":15303},{"DT":"2020-11-13T00:00:00","High":15450,"Low":15315,"Open":15390,"Close":15367},{"DT":"2020-11-14T00:00:00","High":15625,"Low":15400,"Open":15400,"Close":15595},{"DT":"2020-11-17T00:00:00","High":15550,"Low":15250,"Open":15550,"Close":15280},{"DT":"2020-11-18T00:00:00","High":15425,"Low":15050,"Open":15349,"Close":15096},{"DT":"2020-11-19T00:00:00","High":15299,"Low":15100,"Open":15100,"Close":15238},{"DT":"2020-11-20T00:00:00","High":15360,"Low":15200,"Open":15298,"Close":15344},{"DT":"2020-11-23T00:00:00","High":15450,"Low":15169,"Open":15400,"Close":15197},{"DT":"2020-11-24T00:00:00","High":15475,"Low":15205,"Open":15205,"Close":15297},{"DT":"2020-11-25T00:00:00","High":15424,"Low":15300,"Open":15386,"Close":15395},{"DT":"2020-11-26T00:00:00","High":15450,"Low":15306,"Open":15450,"Close":15354},{"DT":"2020-11-27T00:00:00","High":15439,"Low":15320,"Open":15419,"Close":15399},{"DT":"2020-12-01T00:00:00","High":15504,"Low":15350,"Open":15425,"Close":15398},{"DT":"2020-12-02T00:00:00","High":15450,"Low":15133,"Open":15450,"Close":15215},{"DT":"2020-12-03T00:00:00","High":15380,"Low":15215,"Open":15215,"Close":15291},{"DT":"2020-12-04T00:00:00","High":15399,"Low":15235,"Open":15398,"Close":15247},{"DT":"2020-12-07T00:00:00","High":15330,"Low":15230,"Open":15250,"Close":15293},{"DT":"2020-12-08T00:00:00","High":15500,"Low":15280,"Open":15300,"Close":15389},{"DT":"2020-12-09T00:00:00","High":15480,"Low":15350,"Open":15480,"Close":15399},{"DT":"2020-12-10T00:00:00","High":15699,"Low":15250,"Open":15399,"Close":15568},{"DT":"2020-12-11T00:00:00","High":16255,"Low":15700,"Open":15739,"Close":16087},{"DT":"2020-12-14T00:00:00","High":16699,"Low":16201,"Open":16250,"Close":16504},{"DT":"2020-12-15T00:00:00","High":16695,"Low":16300,"Open":16600,"Close":16379},{"DT":"2020-12-16T00:00:00","High":16599,"Low":16202,"Open":16451,"Close":16276},{"DT":"2020-12-17T00:00:00","High":16385,"Low":16005,"Open":16382,"Close":16096},{"DT":"2020-12-18T00:00:00","High":16268,"Low":15910,"Open":16200,"Close":16178},{"DT":"2020-12-21T00:00:00","High":16270,"Low":15700,"Open":16170,"Close":15848},{"DT":"2020-12-22T00:00:00","High":15938,"Low":15351,"Open":15726,"Close":15510},{"DT":"2020-12-23T00:00:00","High":15900,"Low":15526,"Open":15643,"Close":15777},{"DT":"2020-12-24T00:00:00","High":15940,"Low":15600,"Open":15940,"Close":15727},{"DT":"2020-12-28T00:00:00","High":15940,"Low":15657,"Open":15843,"Close":15697},{"DT":"2020-12-29T00:00:00","High":15899,"Low":15600,"Open":15777,"Close":15701},{"DT":"2020-12-30T00:00:00","High":15840,"Low":15600,"Open":15800,"Close":15628},{"DT":"2020-12-31T00:00:00","High":15899,"Low":15635,"Open":15650,"Close":15769},{"DT":"2021-01-01T00:00:00","High":15856,"Low":15698,"Open":15800,"Close":15746},{"DT":"2021-01-04T00:00:00","High":15862,"Low":15630,"Open":15793,"Close":15668},{"DT":"2021-01-05T00:00:00","High":15839,"Low":15551,"Open":15668,"Close":15605},{"DT":"2021-01-06T00:00:00","High":15800,"Low":15483,"Open":15689,"Close":15550},{"DT":"2021-01-07T00:00:00","High":15700,"Low":15400,"Open":15664,"Close":15435},{"DT":"2021-01-08T00:00:00","High":15699,"Low":15445,"Open":15549,"Close":15496},{"DT":"2021-01-11T00:00:00","High":15650,"Low":15415,"Open":15520,"Close":15483},{"DT":"2021-01-12T00:00:00","High":15566,"Low":15383,"Open":15566,"Close":15405},{"DT":"2021-01-13T00:00:00","High":15505,"Low":14925,"Open":15450,"Close":15001},{"DT":"2021-01-14T00:00:00","High":15198,"Low":14992,"Open":15100,"Close":15003},{"DT":"2021-01-15T00:00:00","High":15140,"Low":14922,"Open":15076,"Close":14996},{"DT":"2021-01-18T00:00:00","High":15074,"Low":14730,"Open":15074,"Close":14748},{"DT":"2021-01-19T00:00:00","High":14922,"Low":14568,"Open":14844,"Close":14601},{"DT":"2021-01-20T00:00:00","High":14720,"Low":14325,"Open":14645,"Close":14397},{"DT":"2021-01-21T00:00:00","High":14647,"Low":14411,"Open":14508,"Close":14487},{"DT":"2021-01-22T00:00:00","High":14569,"Low":14350,"Open":14549,"Close":14399},{"DT":"2021-01-25T00:00:00","High":14588,"Low":14399,"Open":14539,"Close":14546},{"DT":"2021-01-27T00:00:00","High":14667,"Low":14403,"Open":14600,"Close":14527},{"DT":"2021-01-28T00:00:00","High":14618,"Low":14348,"Open":14550,"Close":14576},{"DT":"2021-01-29T00:00:00","High":14640,"Low":14100,"Open":14600,"Close":14222},{"DT":"2021-02-01T00:00:00","High":14472,"Low":14215,"Open":14358,"Close":14299},{"DT":"2021-02-02T00:00:00","High":14462,"Low":13959,"Open":14350,"Close":14093},{"DT":"2021-02-03T00:00:00","High":14600,"Low":14094,"Open":14199,"Close":14432},{"DT":"2021-02-04T00:00:00","High":14586,"Low":14360,"Open":14575,"Close":14488},{"DT":"2021-02-05T00:00:00","High":14550,"Low":14405,"Open":14542,"Close":14477},{"DT":"2021-02-08T00:00:00","High":14589,"Low":14260,"Open":14560,"Close":14500},{"DT":"2021-02-09T00:00:00","High":14995,"Low":14510,"Open":14600,"Close":14634},{"DT":"2021-02-10T00:00:00","High":14630,"Low":14291,"Open":14630,"Close":14371},{"DT":"2021-02-11T00:00:00","High":14456,"Low":14311,"Open":14400,"Close":14434},{"DT":"2021-02-12T00:00:00","High":14460,"Low":14375,"Open":14400,"Close":14439},{"DT":"2021-02-15T00:00:00","High":14599,"Low":14400,"Open":14469,"Close":14448},{"DT":"2021-02-16T00:00:00","High":14739,"Low":14465,"Open":14484,"Close":14700},{"DT":"2021-02-17T00:00:00","High":14760,"Low":14485,"Open":14710,"Close":14651},{"DT":"2021-02-18T00:00:00","High":14949,"Low":14555,"Open":14649,"Close":14918},{"DT":"2021-02-19T00:00:00","High":14950,"Low":14650,"Open":14950,"Close":14716},{"DT":"2021-02-22T00:00:00","High":14789,"Low":14485,"Open":14780,"Close":14637},{"DT":"2021-02-23T00:00:00","High":14748,"Low":14454,"Open":14705,"Close":14471},{"DT":"2021-02-24T00:00:00","High":14717,"Low":14477,"Open":14548,"Close":14591},{"DT":"2021-02-25T00:00:00","High":14688,"Low":14270,"Open":14591,"Close":14352},{"DT":"2021-02-26T00:00:00","High":14484,"Low":14228,"Open":14352,"Close":14389},{"DT":"2021-03-01T00:00:00","High":14520,"Low":14250,"Open":14450,"Close":14497},{"DT":"2021-03-02T00:00:00","High":14685,"Low":14450,"Open":14550,"Close":14531},{"DT":"2021-03-03T00:00:00","High":14844,"Low":14537,"Open":14630,"Close":14613},{"DT":"2021-03-04T00:00:00","High":14855,"Low":14590,"Open":14613,"Close":14689},{"DT":"2021-03-05T00:00:00","High":14865,"Low":14700,"Open":14700,"Close":14754},{"DT":"2021-03-08T00:00:00","High":14850,"Low":14625,"Open":14770,"Close":14759},{"DT":"2021-03-09T00:00:00","High":14800,"Low":14644,"Open":14760,"Close":14687},{"DT":"2021-03-10T00:00:00","High":14750,"Low":14600,"Open":14687,"Close":14668},{"DT":"2021-03-12T00:00:00","High":14718,"Low":14503,"Open":14689,"Close":14616},{"DT":"2021-03-15T00:00:00","High":14650,"Low":14435,"Open":14625,"Close":14535},{"DT":"2021-03-16T00:00:00","High":14800,"Low":14300,"Open":14530,"Close":14771},{"DT":"2021-03-17T00:00:00","High":14825,"Low":14540,"Open":14825,"Close":14731},{"DT":"2021-03-18T00:00:00","High":14783,"Low":14400,"Open":14725,"Close":14484},{"DT":"2021-03-19T00:00:00","High":14860,"Low":14314,"Open":14470,"Close":14794},{"DT":"2021-03-22T00:00:00","High":14855,"Low":14500,"Open":14855,"Close":14646},{"DT":"2021-03-23T00:00:00","High":14848,"Low":14600,"Open":14699,"Close":14811},{"DT":"2021-03-24T00:00:00","High":14930,"Low":14683,"Open":14820,"Close":14852},{"DT":"2021-03-25T00:00:00","High":14993,"Low":14666,"Open":14852,"Close":14893},{"DT":"2021-03-26T00:00:00","High":15099,"Low":14761,"Open":14988,"Close":15029},{"DT":"2021-03-30T00:00:00","High":15267,"Low":14899,"Open":15030,"Close":15086},{"DT":"2021-03-31T00:00:00","High":15085,"Low":14925,"Open":14990,"Close":14983},{"DT":"2021-04-01T00:00:00","High":15160,"Low":14901,"Open":15000,"Close":14980},{"DT":"2021-04-05T00:00:00","High":15190,"Low":14912,"Open":15021,"Close":15160},{"DT":"2021-04-06T00:00:00","High":15294,"Low":15120,"Open":15190,"Close":15216},{"DT":"2021-04-07T00:00:00","High":15325,"Low":15180,"Open":15216,"Close":15314},{"DT":"2021-04-08T00:00:00","High":15400,"Low":14712,"Open":15339,"Close":14963},{"DT":"2021-04-09T00:00:00","High":15253,"Low":14960,"Open":14963,"Close":15233},{"DT":"2021-04-12T00:00:00","High":15233,"Low":14920,"Open":15233,"Close":15049},{"DT":"2021-04-13T00:00:00","High":15148,"Low":14920,"Open":15050,"Close":14959},{"DT":"2021-04-15T00:00:00","High":15082,"Low":14855,"Open":15000,"Close":14919},{"DT":"2021-04-16T00:00:00","High":15029,"Low":14821,"Open":15004,"Close":14964},{"DT":"2021-04-19T00:00:00","High":14900,"Low":14586,"Open":14900,"Close":14724},{"DT":"2021-04-20T00:00:00","High":14990,"Low":14750,"Open":14901,"Close":14839},{"DT":"2021-04-22T00:00:00","High":15243,"Low":14752,"Open":14903,"Close":15108},{"DT":"2021-04-23T00:00:00","High":15245,"Low":14902,"Open":14902,"Close":15076},{"DT":"2021-04-26T00:00:00","High":15094,"Low":14950,"Open":14999,"Close":15052},{"DT":"2021-04-27T00:00:00","High":15222,"Low":15016,"Open":15090,"Close":15202},{"DT":"2021-04-28T00:00:00","High":15280,"Low":15104,"Open":15200,"Close":15172},{"DT":"2021-04-29T00:00:00","High":15230,"Low":14985,"Open":15173,"Close":14997},{"DT":"2021-04-30T00:00:00","High":15294,"Low":14850,"Open":15000,"Close":15151},{"DT":"2021-05-03T00:00:00","High":15272,"Low":15003,"Open":15150,"Close":15169},{"DT":"2021-05-04T00:00:00","High":15450,"Low":15070,"Open":15169,"Close":15314},{"DT":"2021-05-05T00:00:00","High":15425,"Low":15233,"Open":15309,"Close":15403},{"DT":"2021-05-06T00:00:00","High":15525,"Low":15347,"Open":15390,"Close":15422},{"DT":"2021-05-07T00:00:00","High":15900,"Low":15329,"Open":15458,"Close":15850},{"DT":"2021-05-10T00:00:00","High":16145,"Low":15839,"Open":15845,"Close":16108},{"DT":"2021-05-11T00:00:00","High":16250,"Low":15910,"Open":16108,"Close":16205},{"DT":"2021-05-12T00:00:00","High":16299,"Low":16051,"Open":16202,"Close":16158},{"DT":"2021-05-14T00:00:00","High":16248,"Low":15980,"Open":16248,"Close":16110},{"DT":"2021-05-17T00:00:00","High":16284,"Low":16100,"Open":16110,"Close":16217},{"DT":"2021-05-18T00:00:00","High":16300,"Low":15933,"Open":16200,"Close":16053},{"DT":"2021-05-19T00:00:00","High":16126,"Low":15895,"Open":16099,"Close":16024},{"DT":"2021-05-20T00:00:00","High":16135,"Low":15967,"Open":16001,"Close":16019},{"DT":"2021-05-21T00:00:00","High":16190,"Low":15900,"Open":16019,"Close":16036},{"DT":"2021-05-24T00:00:00","High":16198,"Low":16027,"Open":16080,"Close":16165},{"DT":"2021-05-25T00:00:00","High":16400,"Low":16055,"Open":16189,"Close":16131},{"DT":"2021-05-26T00:00:00","High":16194,"Low":15975,"Open":16194,"Close":16049},{"DT":"2021-05-27T00:00:00","High":16105,"Low":15950,"Open":16000,"Close":15993},{"DT":"2021-05-28T00:00:00","High":16171,"Low":15874,"Open":15993,"Close":16102},{"DT":"2021-05-31T00:00:00","High":16202,"Low":15993,"Open":16172,"Close":16029},{"DT":"2021-06-01T00:00:00","High":16100,"Low":15903,"Open":16057,"Close":15958},{"DT":"2021-06-02T00:00:00","High":16000,"Low":15890,"Open":15950,"Close":15988},{"DT":"2021-06-03T00:00:00","High":16160,"Low":15905,"Open":15988,"Close":15964},{"DT":"2021-06-04T00:00:00","High":16040,"Low":15910,"Open":15999,"Close":15940},{"DT":"2021-06-07T00:00:00","High":15972,"Low":15860,"Open":15945,"Close":15897},{"DT":"2021-06-08T00:00:00","High":16000,"Low":15832,"Open":15927,"Close":15954},{"DT":"2021-06-09T00:00:00","High":16280,"Low":15870,"Open":15955,"Close":16076},{"DT":"2021-06-10T00:00:00","High":16247,"Low":16076,"Open":16200,"Close":16106},{"DT":"2021-06-11T00:00:00","High":16390,"Low":16005,"Open":16124,"Close":16327},{"DT":"2021-06-14T00:00:00","High":16554,"Low":16137,"Open":16400,"Close":16290},{"DT":"2021-06-15T00:00:00","High":16500,"Low":16229,"Open":16275,"Close":16461},{"DT":"2021-06-16T00:00:00","High":16500,"Low":16326,"Open":16500,"Close":16446},{"DT":"2021-06-17T00:00:00","High":16600,"Low":16331,"Open":16446,"Close":16526},{"DT":"2021-06-18T00:00:00","High":16630,"Low":16020,"Open":16490,"Close":16536},{"DT":"2021-06-21T00:00:00","High":16749,"Low":16235,"Open":16235,"Close":16573},{"DT":"2021-06-22T00:00:00","High":16749,"Low":16414,"Open":16591,"Close":16670},{"DT":"2021-06-23T00:00:00","High":16744,"Low":16400,"Open":16669,"Close":16427},{"DT":"2021-06-24T00:00:00","High":16500,"Low":16340,"Open":16410,"Close":16397},{"DT":"2021-06-25T00:00:00","High":16572,"Low":16355,"Open":16487,"Close":16471},{"DT":"2021-06-28T00:00:00","High":16900,"Low":16400,"Open":16560,"Close":16828},{"DT":"2021-06-29T00:00:00","High":16910,"Low":16430,"Open":16782,"Close":16537},{"DT":"2021-06-30T00:00:00","High":16900,"Low":16498,"Open":16662,"Close":16808},{"DT":"2021-07-01T00:00:00","High":16875,"Low":16650,"Open":16825,"Close":16736},{"DT":"2021-07-02T00:00:00","High":16799,"Low":16661,"Open":16740,"Close":16764},{"DT":"2021-07-05T00:00:00","High":16870,"Low":16705,"Open":16870,"Close":16809},{"DT":"2021-07-06T00:00:00","High":17289,"Low":16776,"Open":16800,"Close":17227},{"DT":"2021-07-07T00:00:00","High":17355,"Low":17057,"Open":17355,"Close":17260},{"DT":"2021-07-08T00:00:00","High":17283,"Low":17101,"Open":17260,"Close":17257},{"DT":"2021-07-09T00:00:00","High":17400,"Low":17200,"Open":17205,"Close":17250},{"DT":"2021-07-12T00:00:00","High":17540,"Low":17211,"Open":17339,"Close":17318},{"DT":"2021-07-13T00:00:00","High":17441,"Low":17220,"Open":17355,"Close":17400},{"DT":"2021-07-14T00:00:00","High":17498,"Low":17320,"Open":17400,"Close":17388},{"DT":"2021-07-15T00:00:00","High":17400,"Low":17211,"Open":17388,"Close":17336},{"DT":"2021-07-16T00:00:00","High":17649,"Low":17250,"Open":17399,"Close":17484},{"DT":"2021-07-19T00:00:00","High":17430,"Low":17222,"Open":17250,"Close":17344},{"DT":"2021-07-20T00:00:00","High":17507,"Low":17100,"Open":17301,"Close":17469},{"DT":"2021-07-22T00:00:00","High":17600,"Low":17355,"Open":17470,"Close":17529},{"DT":"2021-07-23T00:00:00","High":17850,"Low":17418,"Open":17480,"Close":17815},{"DT":"2021-07-26T00:00:00","High":17985,"Low":17619,"Open":17900,"Close":17859},{"DT":"2021-07-27T00:00:00","High":18006,"Low":17820,"Open":17825,"Close":17992},{"DT":"2021-07-28T00:00:00","High":17985,"Low":17807,"Open":17985,"Close":17935},{"DT":"2021-07-29T00:00:00","High":18230,"Low":17800,"Open":17918,"Close":18193},{"DT":"2021-07-30T00:00:00","High":19244,"Low":18049,"Open":18190,"Close":19012},{"DT":"2021-08-02T00:00:00","High":19994,"Low":18999,"Open":19000,"Close":19750},{"DT":"2021-08-03T00:00:00","High":19750,"Low":19200,"Open":19750,"Close":19266},{"DT":"2021-08-04T00:00:00","High":19335,"Low":17825,"Open":19300,"Close":18029},{"DT":"2021-08-05T00:00:00","High":18281,"Low":17583,"Open":18080,"Close":17925},{"DT":"2021-08-06T00:00:00","High":18343,"Low":17420,"Open":18034,"Close":17506},{"DT":"2021-08-09T00:00:00","High":17743,"Low":17355,"Open":17676,"Close":17507},{"DT":"2021-08-10T00:00:00","High":18517,"Low":17540,"Open":17599,"Close":18328},{"DT":"2021-08-11T00:00:00","High":18480,"Low":17993,"Open":18025,"Close":18290},{"DT":"2021-08-12T00:00:00","High":18656,"Low":18201,"Open":18350,"Close":18596},{"DT":"2021-08-13T00:00:00","High":19165,"Low":18360,"Open":18569,"Close":19010},{"DT":"2021-08-16T00:00:00","High":19221,"Low":18747,"Open":19099,"Close":18955},{"DT":"2021-08-17T00:00:00","High":19140,"Low":18730,"Open":19000,"Close":19045},{"DT":"2021-08-18T00:00:00","High":19125,"Low":18820,"Open":18900,"Close":18886},{"DT":"2021-08-20T00:00:00","High":19210,"Low":18645,"Open":18820,"Close":19074},{"DT":"2021-08-23T00:00:00","High":19101,"Low":18804,"Open":19050,"Close":18945},{"DT":"2021-08-24T00:00:00","High":19097,"Low":18868,"Open":18900,"Close":18925},{"DT":"2021-08-25T00:00:00","High":19000,"Low":18712,"Open":18925,"Close":18898},{"DT":"2021-08-26T00:00:00","High":19351,"Low":18760,"Open":18999,"Close":18906},{"DT":"2021-08-27T00:00:00","High":19099,"Low":18915,"Open":19000,"Close":19028},{"DT":"2021-08-30T00:00:00","High":19199,"Low":18911,"Open":19092,"Close":19137},{"DT":"2021-08-31T00:00:00","High":19398,"Low":19071,"Open":19109,"Close":19272},{"DT":"2021-09-01T00:00:00","High":20198,"Low":19345,"Open":19400,"Close":20028},{"DT":"2021-09-02T00:00:00","High":20168,"Low":19750,"Open":20150,"Close":19832},{"DT":"2021-09-03T00:00:00","High":20122,"Low":19780,"Open":20000,"Close":19850},{"DT":"2021-09-06T00:00:00","High":19986,"Low":19509,"Open":19985,"Close":19617},{"DT":"2021-09-07T00:00:00","High":19896,"Low":19520,"Open":19771,"Close":19711},{"DT":"2021-09-08T00:00:00","High":20100,"Low":19657,"Open":19700,"Close":19994},{"DT":"2021-09-09T00:00:00","High":20942,"Low":19852,"Open":19994,"Close":20706},{"DT":"2021-09-13T00:00:00","High":21498,"Low":20600,"Open":20600,"Close":21378},{"DT":"2021-09-14T00:00:00","High":21870,"Low":21311,"Open":21400,"Close":21454},{"DT":"2021-09-15T00:00:00","High":21465,"Low":21050,"Open":21455,"Close":21124},{"DT":"2021-09-16T00:00:00","High":21420,"Low":20900,"Open":21264,"Close":21004},{"DT":"2021-09-17T00:00:00","High":21083,"Low":20250,"Open":20901,"Close":20480},{"DT":"2021-09-20T00:00:00","High":20887,"Low":20161,"Open":20480,"Close":20559},{"DT":"2021-09-21T00:00:00","High":20850,"Low":20300,"Open":20486,"Close":20786},{"DT":"2021-09-22T00:00:00","High":21500,"Low":20800,"Open":20800,"Close":21464},{"DT":"2021-09-23T00:00:00","High":21698,"Low":21474,"Open":21474,"Close":21604},{"DT":"2021-09-24T00:00:00","High":21728,"Low":21075,"Open":21699,"Close":21204},{"DT":"2021-09-27T00:00:00","High":21394,"Low":21137,"Open":21394,"Close":21183},{"DT":"2021-09-28T00:00:00","High":21378,"Low":20821,"Open":21237,"Close":21010},{"DT":"2021-09-29T00:00:00","High":21010,"Low":19201,"Open":21010,"Close":19555},{"DT":"2021-09-30T00:00:00","High":20642,"Low":19703,"Open":19800,"Close":20517},{"DT":"2021-10-01T00:00:00","High":22569,"Low":20462,"Open":20499,"Close":22031},{"DT":"2021-10-04T00:00:00","High":23371,"Low":22300,"Open":22810,"Close":23108},{"DT":"2021-10-05T00:00:00","High":23934,"Low":23100,"Open":23200,"Close":23184},{"DT":"2021-10-06T00:00:00","High":23720,"Low":21854,"Open":23200,"Close":22100},{"DT":"2021-10-07T00:00:00","High":22868,"Low":21610,"Open":22475,"Close":21741},{"DT":"2021-10-08T00:00:00","High":22250,"Low":21555,"Open":22100,"Close":21796},{"DT":"2021-10-11T00:00:00","High":22171,"Low":21700,"Open":21969,"Close":22024},{"DT":"2021-10-12T00:00:00","High":22279,"Low":21617,"Open":22150,"Close":21705},{"DT":"2021-10-13T00:00:00","High":21902,"Low":21500,"Open":21902,"Close":21589},{"DT":"2021-10-14T00:00:00","High":21850,"Low":21446,"Open":21699,"Close":21551},{"DT":"2021-10-18T00:00:00","High":22036,"Low":21363,"Open":21700,"Close":21432},{"DT":"2021-10-19T00:00:00","High":21574,"Low":20454,"Open":21451,"Close":20573},{"DT":"2021-10-20T00:00:00","High":21366,"Low":20328,"Open":20639,"Close":20686},{"DT":"2021-10-21T00:00:00","High":21096,"Low":20553,"Open":20866,"Close":20992},{"DT":"2021-10-22T00:00:00","High":21199,"Low":20125,"Open":20992,"Close":20239},{"DT":"2021-10-25T00:00:00","High":20444,"Low":19700,"Open":20280,"Close":20049},{"DT":"2021-10-26T00:00:00","High":20286,"Low":20000,"Open":20100,"Close":20205},{"DT":"2021-10-27T00:00:00","High":20699,"Low":20010,"Open":20205,"Close":20607},{"DT":"2021-10-28T00:00:00","High":20688,"Low":20000,"Open":20688,"Close":20017},{"DT":"2021-10-29T00:00:00","High":20271,"Low":19725,"Open":20084,"Close":20049},{"DT":"2021-11-01T00:00:00","High":20244,"Low":19866,"Open":20025,"Close":19956},{"DT":"2021-11-02T00:00:00","High":20400,"Low":20075,"Open":20100,"Close":20308},{"DT":"2021-11-03T00:00:00","High":20483,"Low":20111,"Open":20200,"Close":20296},{"DT":"2021-11-04T00:00:00","High":20469,"Low":20207,"Open":20390,"Close":20295},{"DT":"2021-11-08T00:00:00","High":20384,"Low":19995,"Open":20210,"Close":20025},{"DT":"2021-11-09T00:00:00","High":20250,"Low":19960,"Open":19994,"Close":20071},{"DT":"2021-11-10T00:00:00","High":20150,"Low":19960,"Open":20046,"Close":20057},{"DT":"2021-11-11T00:00:00","High":20100,"Low":19905,"Open":20059,"Close":19990},{"DT":"2021-11-12T00:00:00","High":20056,"Low":19705,"Open":20001,"Close":19754},{"DT":"2021-11-15T00:00:00","High":20076,"Low":19701,"Open":19788,"Close":19950},{"DT":"2021-11-16T00:00:00","High":20100,"Low":19725,"Open":19951,"Close":19784},{"DT":"2021-11-17T00:00:00","High":19830,"Low":19575,"Open":19769,"Close":19664},{"DT":"2021-11-18T00:00:00","High":19775,"Low":19251,"Open":19775,"Close":19602},{"DT":"2021-11-22T00:00:00","High":19739,"Low":19450,"Open":19739,"Close":19512},{"DT":"2021-11-23T00:00:00","High":19847,"Low":19251,"Open":19500,"Close":19736},{"DT":"2021-11-24T00:00:00","High":19879,"Low":19000,"Open":19879,"Close":19167},{"DT":"2021-11-25T00:00:00","High":19404,"Low":19120,"Open":19237,"Close":19317},{"DT":"2021-11-26T00:00:00","High":20196,"Low":19100,"Open":19200,"Close":19581},{"DT":"2021-11-29T00:00:00","High":19660,"Low":19100,"Open":19581,"Close":19157},{"DT":"2021-11-30T00:00:00","High":19374,"Low":19010,"Open":19299,"Close":19087},{"DT":"2021-12-01T00:00:00","High":19319,"Low":18849,"Open":19100,"Close":18947},{"DT":"2021-12-02T00:00:00","High":19192,"Low":18820,"Open":19089,"Close":19004},{"DT":"2021-12-03T00:00:00","High":19275,"Low":18909,"Open":19074,"Close":18997},{"DT":"2021-12-06T00:00:00","High":18998,"Low":18626,"Open":18996,"Close":18711},{"DT":"2021-12-07T00:00:00","High":18899,"Low":18690,"Open":18750,"Close":18760},{"DT":"2021-12-08T00:00:00","High":19113,"Low":18760,"Open":18895,"Close":18932},{"DT":"2021-12-09T00:00:00","High":19150,"Low":18820,"Open":19049,"Close":18859},{"DT":"2021-12-10T00:00:00","High":18981,"Low":18640,"Open":18900,"Close":18660},{"DT":"2021-12-13T00:00:00","High":18848,"Low":18271,"Open":18848,"Close":18343},{"DT":"2021-12-14T00:00:00","High":18470,"Low":18065,"Open":18325,"Close":18273},{"DT":"2021-12-15T00:00:00","High":18572,"Low":18063,"Open":18344,"Close":18527},{"DT":"2021-12-16T00:00:00","High":18678,"Low":18311,"Open":18620,"Close":18439},{"DT":"2021-12-17T00:00:00","High":18367,"Low":17900,"Open":18251,"Close":18104},{"DT":"2021-12-20T00:00:00","High":18000,"Low":17681,"Open":17950,"Close":17917},{"DT":"2021-12-21T00:00:00","High":18094,"Low":17870,"Open":17999,"Close":17907},{"DT":"2021-12-22T00:00:00","High":18254,"Low":17907,"Open":18059,"Close":18219},{"DT":"2021-12-23T00:00:00","High":18798,"Low":18260,"Open":18349,"Close":18714},{"DT":"2021-12-24T00:00:00","High":18750,"Low":18352,"Open":18750,"Close":18423},{"DT":"2021-12-27T00:00:00","High":19099,"Low":18184,"Open":18399,"Close":18794},{"DT":"2021-12-28T00:00:00","High":19105,"Low":18756,"Open":18756,"Close":19050},{"DT":"2021-12-29T00:00:00","High":19397,"Low":18955,"Open":19000,"Close":19316},{"DT":"2021-12-30T00:00:00","High":19500,"Low":19161,"Open":19298,"Close":19381},{"DT":"2021-12-31T00:00:00","High":19604,"Low":19381,"Open":19381,"Close":19485},{"DT":"2022-01-03T00:00:00","High":19620,"Low":19233,"Open":19550,"Close":19285},{"DT":"2022-01-04T00:00:00","High":19397,"Low":18909,"Open":19397,"Close":18986},{"DT":"2022-01-05T00:00:00","High":19221,"Low":18781,"Open":19048,"Close":18866},{"DT":"2022-01-06T00:00:00","High":19112,"Low":18661,"Open":18866,"Close":18725},{"DT":"2022-01-07T00:00:00","High":18850,"Low":18299,"Open":18750,"Close":18372},{"DT":"2022-01-10T00:00:00","High":18549,"Low":18300,"Open":18426,"Close":18314},{"DT":"2022-01-11T00:00:00","High":18449,"Low":18065,"Open":18399,"Close":18169},{"DT":"2022-01-12T00:00:00","High":18306,"Low":17839,"Open":18200,"Close":17888},{"DT":"2022-01-13T00:00:00","High":18097,"Low":17790,"Open":17908,"Close":17809},{"DT":"2022-01-14T00:00:00","High":17950,"Low":17670,"Open":17850,"Close":17690},{"DT":"2022-01-17T00:00:00","High":17889,"Low":17466,"Open":17839,"Close":17515},{"DT":"2022-01-18T00:00:00","High":17670,"Low":17150,"Open":17670,"Close":17181},{"DT":"2022-01-19T00:00:00","High":17342,"Low":16993,"Open":17239,"Close":17018},{"DT":"2022-01-20T00:00:00","High":17123,"Low":16581,"Open":17049,"Close":16819},{"DT":"2022-01-21T00:00:00","High":17356,"Low":16662,"Open":16800,"Close":16980},{"DT":"2022-01-24T00:00:00","High":16996,"Low":16111,"Open":16970,"Close":16335},{"DT":"2022-01-25T00:00:00","High":16939,"Low":15965,"Open":16349,"Close":16718},{"DT":"2022-01-27T00:00:00","High":16594,"Low":15951,"Open":16485,"Close":16219},{"DT":"2022-01-28T00:00:00","High":16495,"Low":15960,"Open":16444,"Close":16083},{"DT":"2022-01-31T00:00:00","High":16229,"Low":15983,"Open":16199,"Close":16079},{"DT":"2022-02-01T00:00:00","High":16200,"Low":15986,"Open":16200,"Close":16140},{"DT":"2022-02-02T00:00:00","High":16471,"Low":16066,"Open":16234,"Close":16201},{"DT":"2022-02-03T00:00:00","High":16398,"Low":16018,"Open":16179,"Close":16083},{"DT":"2022-02-04T00:00:00","High":16214,"Low":15794,"Open":16214,"Close":15864},{"DT":"2022-02-07T00:00:00","High":15964,"Low":15516,"Open":15864,"Close":15775},{"DT":"2022-02-08T00:00:00","High":15898,"Low":15514,"Open":15885,"Close":15562},{"DT":"2022-02-09T00:00:00","High":16811,"Low":15545,"Open":15660,"Close":16672},{"DT":"2022-02-10T00:00:00","High":16900,"Low":16215,"Open":16830,"Close":16615},{"DT":"2022-02-11T00:00:00","High":16783,"Low":16300,"Open":16600,"Close":16537},{"DT":"2022-02-14T00:00:00","High":16399,"Low":16058,"Open":16218,"Close":16137},{"DT":"2022-02-15T00:00:00","High":16535,"Low":16047,"Open":16200,"Close":16464},{"DT":"2022-02-16T00:00:00","High":17287,"Low":16534,"Open":16534,"Close":16992},{"DT":"2022-02-17T00:00:00","High":17250,"Low":16666,"Open":16992,"Close":16762},{"DT":"2022-02-18T00:00:00","High":16762,"Low":16300,"Open":16762,"Close":16379},{"DT":"2022-02-21T00:00:00","High":16763,"Low":16180,"Open":16379,"Close":16292},{"DT":"2022-02-22T00:00:00","High":16757,"Low":15981,"Open":16000,"Close":16714},{"DT":"2022-02-23T00:00:00","High":17069,"Low":16625,"Open":16751,"Close":17021},{"DT":"2022-02-24T00:00:00","High":16950,"Low":16300,"Open":16300,"Close":16777},{"DT":"2022-02-25T00:00:00","High":17504,"Low":16800,"Open":16800,"Close":17379},{"DT":"2022-02-28T00:00:00","High":17774,"Low":17180,"Open":17379,"Close":17556},{"DT":"2022-03-02T00:00:00","High":17500,"Low":16900,"Open":17500,"Close":17200},{"DT":"2022-03-03T00:00:00","High":17485,"Low":17120,"Open":17175,"Close":17432},{"DT":"2022-03-04T00:00:00","High":17648,"Low":16908,"Open":17301,"Close":17459},{"DT":"2022-03-07T00:00:00","High":17549,"Low":17000,"Open":17000,"Close":17415},{"DT":"2022-03-08T00:00:00","High":17758,"Low":17285,"Open":17416,"Close":17705},{"DT":"2022-03-09T00:00:00","High":17948,"Low":17701,"Open":17824,"Close":17833},{"DT":"2022-03-10T00:00:00","High":17999,"Low":17440,"Open":17900,"Close":17496},{"DT":"2022-03-11T00:00:00","High":17649,"Low":17124,"Open":17505,"Close":17268},{"DT":"2022-03-14T00:00:00","High":17700,"Low":17000,"Open":17349,"Close":17041},{"DT":"2022-03-15T00:00:00","High":17294,"Low":17070,"Open":17198,"Close":17203},{"DT":"2022-03-16T00:00:00","High":17491,"Low":17250,"Open":17307,"Close":17322},{"DT":"2022-03-17T00:00:00","High":17498,"Low":17115,"Open":17360,"Close":17257},{"DT":"2022-03-21T00:00:00","High":17449,"Low":17144,"Open":17398,"Close":17251},{"DT":"2022-03-22T00:00:00","High":17285,"Low":16650,"Open":17285,"Close":16685},{"DT":"2022-03-23T00:00:00","High":16879,"Low":16500,"Open":16670,"Close":16642},{"DT":"2022-03-24T00:00:00","High":16698,"Low":16400,"Open":16642,"Close":16469},{"DT":"2022-03-25T00:00:00","High":16593,"Low":16000,"Open":16501,"Close":16021},{"DT":"2022-03-28T00:00:00","High":16340,"Low":15870,"Open":16000,"Close":16238},{"DT":"2022-03-29T00:00:00","High":17000,"Low":16230,"Open":16298,"Close":16909},{"DT":"2022-03-30T00:00:00","High":17350,"Low":16746,"Open":17100,"Close":17276},{"DT":"2022-03-31T00:00:00","High":17750,"Low":17149,"Open":17220,"Close":17702},{"DT":"2022-04-01T00:00:00","High":17740,"Low":17400,"Open":17740,"Close":17512},{"DT":"2022-04-04T00:00:00","High":17649,"Low":17408,"Open":17512,"Close":17549},{"DT":"2022-04-05T00:00:00","High":17690,"Low":17500,"Open":17500,"Close":17628},{"DT":"2022-04-06T00:00:00","High":17849,"Low":17562,"Open":17600,"Close":17676},{"DT":"2022-04-07T00:00:00","High":18369,"Low":17650,"Open":17676,"Close":18164},{"DT":"2022-04-08T00:00:00","High":18398,"Low":17936,"Open":18398,"Close":17999},{"DT":"2022-04-11T00:00:00","High":18183,"Low":17950,"Open":18000,"Close":18067},{"DT":"2022-04-12T00:00:00","High":18097,"Low":17750,"Open":18049,"Close":17819},{"DT":"2022-04-13T00:00:00","High":18000,"Low":17710,"Open":18000,"Close":17805},{"DT":"2022-04-18T00:00:00","High":17800,"Low":17300,"Open":17800,"Close":17341},{"DT":"2022-04-19T00:00:00","High":17477,"Low":16800,"Open":17350,"Close":16944},{"DT":"2022-04-20T00:00:00","High":17094,"Low":16792,"Open":17049,"Close":16843},{"DT":"2022-04-21T00:00:00","High":17539,"Low":16911,"Open":16945,"Close":17428},{"DT":"2022-04-22T00:00:00","High":17698,"Low":17250,"Open":17450,"Close":17573},{"DT":"2022-04-25T00:00:00","High":17749,"Low":17257,"Open":17397,"Close":17603},{"DT":"2022-04-26T00:00:00","High":17800,"Low":17381,"Open":17727,"Close":17542},{"DT":"2022-04-27T00:00:00","High":17597,"Low":17336,"Open":17430,"Close":17413},{"DT":"2022-04-28T00:00:00","High":17518,"Low":17128,"Open":17518,"Close":17257},{"DT":"2022-04-29T00:00:00","High":17393,"Low":17011,"Open":17300,"Close":17079},{"DT":"2022-05-02T00:00:00","High":17199,"Low":16846,"Open":17079,"Close":17081},{"DT":"2022-05-04T00:00:00","High":17081,"Low":16550,"Open":17081,"Close":16665},{"DT":"2022-05-05T00:00:00","High":16855,"Low":16560,"Open":16703,"Close":16615},{"DT":"2022-05-06T00:00:00","High":17048,"Low":16300,"Open":16320,"Close":16984},{"DT":"2022-05-09T00:00:00","High":16951,"Low":16600,"Open":16948,"Close":16701},{"DT":"2022-05-10T00:00:00","High":16998,"Low":16451,"Open":16798,"Close":16656},{"DT":"2022-05-11T00:00:00","High":16793,"Low":16251,"Open":16660,"Close":16572},{"DT":"2022-05-12T00:00:00","High":16923,"Low":16200,"Open":16500,"Close":16780},{"DT":"2022-05-13T00:00:00","High":16943,"Low":16411,"Open":16820,"Close":16544},{"DT":"2022-05-16T00:00:00","High":16800,"Low":16316,"Open":16800,"Close":16500},{"DT":"2022-05-17T00:00:00","High":17838,"Low":16439,"Open":16499,"Close":17636},{"DT":"2022-05-18T00:00:00","High":17986,"Low":17438,"Open":17499,"Close":17875},{"DT":"2022-05-19T00:00:00","High":18195,"Low":17337,"Open":17400,"Close":18129},{"DT":"2022-05-20T00:00:00","High":18298,"Low":17880,"Open":18200,"Close":17950},{"DT":"2022-05-23T00:00:00","High":18294,"Low":17574,"Open":18059,"Close":17737},{"DT":"2022-05-24T00:00:00","High":18285,"Low":17427,"Open":17737,"Close":18197},{"DT":"2022-05-25T00:00:00","High":18290,"Low":17990,"Open":18260,"Close":18056},{"DT":"2022-05-26T00:00:00","High":18162,"Low":17648,"Open":18056,"Close":17710},{"DT":"2022-05-27T00:00:00","High":17985,"Low":17516,"Open":17810,"Close":17938},{"DT":"2022-05-30T00:00:00","High":18193,"Low":17859,"Open":17949,"Close":17899},{"DT":"2022-05-31T00:00:00","High":18077,"Low":17600,"Open":17940,"Close":17725},{"DT":"2022-06-01T00:00:00","High":18000,"Low":17699,"Open":17800,"Close":17775},{"DT":"2022-06-02T00:00:00","High":18595,"Low":17611,"Open":17775,"Close":18376},{"DT":"2022-06-03T00:00:00","High":18599,"Low":17764,"Open":18450,"Close":17828},{"DT":"2022-06-06T00:00:00","High":17999,"Low":17550,"Open":17828,"Close":17691},{"DT":"2022-06-07T00:00:00","High":18000,"Low":17691,"Open":17691,"Close":17748},{"DT":"2022-06-08T00:00:00","High":18350,"Low":17760,"Open":17800,"Close":17971},{"DT":"2022-06-09T00:00:00","High":18195,"Low":17600,"Open":17706,"Close":18057},{"DT":"2022-06-10T00:00:00","High":18280,"Low":17800,"Open":17989,"Close":18191},{"DT":"2022-06-13T00:00:00","High":18098,"Low":17809,"Open":18055,"Close":17904},{"DT":"2022-06-14T00:00:00","High":17985,"Low":17673,"Open":17825,"Close":17737},{"DT":"2022-06-15T00:00:00","High":17999,"Low":17741,"Open":17950,"Close":17909},{"DT":"2022-06-16T00:00:00","High":18400,"Low":17805,"Open":18000,"Close":17955},{"DT":"2022-06-17T00:00:00","High":18200,"Low":17800,"Open":17955,"Close":17910},{"DT":"2022-06-20T00:00:00","High":18024,"Low":17701,"Open":17850,"Close":17828},{"DT":"2022-06-21T00:00:00","High":18195,"Low":17828,"Open":17828,"Close":18123},{"DT":"2022-06-22T00:00:00","High":18200,"Low":17864,"Open":18100,"Close":17958},{"DT":"2022-06-23T00:00:00","High":18105,"Low":17810,"Open":17925,"Close":18039},{"DT":"2022-06-24T00:00:00","High":18200,"Low":17954,"Open":18100,"Close":18058},{"DT":"2022-06-27T00:00:00","High":18298,"Low":17937,"Open":18101,"Close":18000},{"DT":"2022-06-28T00:00:00","High":18200,"Low":17862,"Open":18036,"Close":18137},{"DT":"2022-06-29T00:00:00","High":19150,"Low":17971,"Open":18075,"Close":18992},{"DT":"2022-06-30T00:00:00","High":19089,"Low":18605,"Open":18900,"Close":18760},{"DT":"2022-07-01T00:00:00","High":19200,"Low":18605,"Open":18700,"Close":19100},{"DT":"2022-07-04T00:00:00","High":19300,"Low":18901,"Open":19100,"Close":18945},{"DT":"2022-07-05T00:00:00","High":19059,"Low":18606,"Open":18950,"Close":18635},{"DT":"2022-07-06T00:00:00","High":19293,"Low":18672,"Open":18748,"Close":19191},{"DT":"2022-07-07T00:00:00","High":19352,"Low":19155,"Open":19250,"Close":19287},{"DT":"2022-07-08T00:00:00","High":19599,"Low":19193,"Open":19312,"Close":19474},{"DT":"2022-07-11T00:00:00","High":19666,"Low":19306,"Open":19450,"Close":19344},{"DT":"2022-07-12T00:00:00","High":19574,"Low":19180,"Open":19300,"Close":19463},{"DT":"2022-07-13T00:00:00","High":19687,"Low":19324,"Open":19687,"Close":19557},{"DT":"2022-07-14T00:00:00","High":19860,"Low":19255,"Open":19557,"Close":19478},{"DT":"2022-07-15T00:00:00","High":19779,"Low":19510,"Open":19585,"Close":19746},{"DT":"2022-07-18T00:00:00","High":19939,"Low":19630,"Open":19750,"Close":19867},{"DT":"2022-07-19T00:00:00","High":19979,"Low":19700,"Open":19864,"Close":19825},{"DT":"2022-07-20T00:00:00","High":20087,"Low":19800,"Open":19920,"Close":20014},{"DT":"2022-07-21T00:00:00","High":20149,"Low":19935,"Open":20027,"Close":20117},{"DT":"2022-07-22T00:00:00","High":20200,"Low":19715,"Open":20149,"Close":19949},{"DT":"2022-07-25T00:00:00","High":19999,"Low":19630,"Open":19900,"Close":19737},{"DT":"2022-07-26T00:00:00","High":19823,"Low":19351,"Open":19700,"Close":19426},{"DT":"2022-07-27T00:00:00","High":19955,"Low":19300,"Open":19426,"Close":19861},{"DT":"2022-07-28T00:00:00","High":19999,"Low":19583,"Open":19870,"Close":19762},{"DT":"2022-07-29T00:00:00","High":20093,"Low":19800,"Open":20025,"Close":20015},{"DT":"2022-08-01T00:00:00","High":20720,"Low":20015,"Open":20051,"Close":20543},{"DT":"2022-08-02T00:00:00","High":20900,"Low":20100,"Open":20440,"Close":20508},{"DT":"2022-08-03T00:00:00","High":20730,"Low":20010,"Open":20508,"Close":20621},{"DT":"2022-08-04T00:00:00","High":20800,"Low":20200,"Open":20690,"Close":20413},{"DT":"2022-08-05T00:00:00","High":20600,"Low":20252,"Open":20448,"Close":20426},{"DT":"2022-08-08T00:00:00","High":20611,"Low":20197,"Open":20400,"Close":20300},{"DT":"2022-08-10T00:00:00","High":20547,"Low":19533,"Open":20310,"Close":19604},{"DT":"2022-08-11T00:00:00","High":19937,"Low":18852,"Open":19800,"Close":18917},{"DT":"2022-08-12T00:00:00","High":19245,"Low":18750,"Open":18990,"Close":18793},{"DT":"2022-08-16T00:00:00","High":19352,"Low":18800,"Open":18951,"Close":19069},{"DT":"2022-08-17T00:00:00","High":19304,"Low":19021,"Open":19246,"Close":19216},{"DT":"2022-08-18T00:00:00","High":19300,"Low":18915,"Open":19300,"Close":19008},{"DT":"2022-08-19T00:00:00","High":19110,"Low":18790,"Open":19055,"Close":18820},{"DT":"2022-08-22T00:00:00","High":18865,"Low":18529,"Open":18835,"Close":18589},{"DT":"2022-08-23T00:00:00","High":18876,"Low":18504,"Open":18584,"Close":18650},{"DT":"2022-08-24T00:00:00","High":19121,"Low":18672,"Open":18720,"Close":19080},{"DT":"2022-08-25T00:00:00","High":19120,"Low":18781,"Open":19035,"Close":18824},{"DT":"2022-08-26T00:00:00","High":18950,"Low":18544,"Open":18820,"Close":18577},{"DT":"2022-08-29T00:00:00","High":18800,"Low":18204,"Open":18450,"Close":18766},{"DT":"2022-08-30T00:00:00","High":18799,"Low":18611,"Open":18775,"Close":18739},{"DT":"2022-09-01T00:00:00","High":18800,"Low":18411,"Open":18749,"Close":18447},{"DT":"2022-09-02T00:00:00","High":18690,"Low":18360,"Open":18505,"Close":18442},{"DT":"2022-09-05T00:00:00","High":18650,"Low":18160,"Open":18380,"Close":18209},{"DT":"2022-09-06T00:00:00","High":18496,"Low":18209,"Open":18250,"Close":18256},{"DT":"2022-09-07T00:00:00","High":18497,"Low":18185,"Open":18185,"Close":18272},{"DT":"2022-09-08T00:00:00","High":18382,"Low":18101,"Open":18382,"Close":18138},{"DT":"2022-09-09T00:00:00","High":18384,"Low":18105,"Open":18200,"Close":18276},{"DT":"2022-09-12T00:00:00","High":18350,"Low":18090,"Open":18276,"Close":18139},{"DT":"2022-09-13T00:00:00","High":18269,"Low":17880,"Open":18186,"Close":17920},{"DT":"2022-09-14T00:00:00","High":18250,"Low":17830,"Open":17848,"Close":17981},{"DT":"2022-09-15T00:00:00","High":18100,"Low":17830,"Open":17911,"Close":17887},{"DT":"2022-09-16T00:00:00","High":17966,"Low":17507,"Open":17966,"Close":17547},{"DT":"2022-09-19T00:00:00","High":17555,"Low":17325,"Open":17550,"Close":17378},{"DT":"2022-09-20T00:00:00","High":18177,"Low":17405,"Open":17405,"Close":18113},{"DT":"2022-09-21T00:00:00","High":18248,"Low":17878,"Open":18150,"Close":17912},{"DT":"2022-09-22T00:00:00","High":18165,"Low":17800,"Open":17899,"Close":17908},{"DT":"2022-09-23T00:00:00","High":18158,"Low":17800,"Open":18000,"Close":17853},{"DT":"2022-09-26T00:00:00","High":17942,"Low":17481,"Open":17800,"Close":17586},{"DT":"2022-09-27T00:00:00","High":18150,"Low":17605,"Open":17605,"Close":18080},{"DT":"2022-09-28T00:00:00","High":18419,"Low":17943,"Open":17999,"Close":18140},{"DT":"2022-09-29T00:00:00","High":19299,"Low":18222,"Open":18260,"Close":19181},{"DT":"2022-09-30T00:00:00","High":19299,"Low":18818,"Open":19020,"Close":19139},{"DT":"2022-10-03T00:00:00","High":19382,"Low":18725,"Open":19139,"Close":18833},{"DT":"2022-10-04T00:00:00","High":19100,"Low":18838,"Open":19025,"Close":18978},{"DT":"2022-10-06T00:00:00","High":19380,"Low":19050,"Open":19092,"Close":19134},{"DT":"2022-10-07T00:00:00","High":19466,"Low":18951,"Open":19199,"Close":19056},{"DT":"2022-10-10T00:00:00","High":19172,"Low":18730,"Open":19060,"Close":18821},{"DT":"2022-10-11T00:00:00","High":18911,"Low":18404,"Open":18821,"Close":18563},{"DT":"2022-10-12T00:00:00","High":18700,"Low":18285,"Open":18563,"Close":18391},{"DT":"2022-10-13T00:00:00","High":18448,"Low":18130,"Open":18401,"Close":18175},{"DT":"2022-10-14T15:57:29","High":18364,"Low":18016,"Open":18275,"Close":18081},{"DT":"2022-10-17T00:00:00","High":18360,"Low":18000,"Open":18063,"Close":18085},{"DT":"2022-10-18T00:00:00","High":18380,"Low":18086,"Open":18130,"Close":18131},{"DT":"2022-10-19T00:00:00","High":18308,"Low":18117,"Open":18220,"Close":18220},{"DT":"2022-10-20T00:00:00","High":18283,"Low":18078,"Open":18220,"Close":18167},{"DT":"2022-10-21T00:00:00","High":18745,"Low":18012,"Open":18254,"Close":18527},{"DT":"2022-10-24T00:00:00","High":18700,"Low":18267,"Open":18650,"Close":18355},{"DT":"2022-10-25T00:00:00","High":18782,"Low":18261,"Open":18355,"Close":18478},{"DT":"2022-10-27T00:00:00","High":18950,"Low":18492,"Open":18575,"Close":18878},{"DT":"2022-10-28T00:00:00","High":19178,"Low":18772,"Open":18954,"Close":18910},{"DT":"2022-10-31T00:00:00","High":19333,"Low":18970,"Open":19000,"Close":19246},{"DT":"2022-11-01T00:00:00","High":19800,"Low":19101,"Open":19320,"Close":19685},{"DT":"2022-11-02T00:00:00","High":19709,"Low":19422,"Open":19709,"Close":19609},{"DT":"2022-11-04T00:00:00","High":19939,"Low":19405,"Open":19939,"Close":19481},{"DT":"2022-11-07T00:00:00","High":19510,"Low":19175,"Open":19500,"Close":19330},{"DT":"2022-11-09T00:00:00","High":19440,"Low":19125,"Open":19440,"Close":19222},{"DT":"2022-11-10T00:00:00","High":19570,"Low":19143,"Open":19219,"Close":19238},{"DT":"2022-11-11T00:00:00","High":19550,"Low":19150,"Open":19449,"Close":19315},{"DT":"2022-11-14T00:00:00","High":20108,"Low":19215,"Open":19431,"Close":19939},{"DT":"2022-11-15T00:00:00","High":20138,"Low":19501,"Open":20001,"Close":19651},{"DT":"2022-11-16T00:00:00","High":19864,"Low":19450,"Open":19774,"Close":19532},{"DT":"2022-11-17T00:00:00","High":19572,"Low":19425,"Open":19519,"Close":19493},{"DT":"2022-11-18T00:00:00","High":19799,"Low":19226,"Open":19530,"Close":19741},{"DT":"2022-11-21T00:00:00","High":19950,"Low":19362,"Open":19840,"Close":19592},{"DT":"2022-11-22T00:00:00","High":19770,"Low":19502,"Open":19600,"Close":19730},{"DT":"2022-11-23T00:00:00","High":20195,"Low":19638,"Open":19720,"Close":20037},{"DT":"2022-11-24T00:00:00","High":20350,"Low":20014,"Open":20050,"Close":20194},{"DT":"2022-11-25T00:00:00","High":20325,"Low":19937,"Open":20194,"Close":20267},{"DT":"2022-11-28T00:00:00","High":20303,"Low":20016,"Open":20170,"Close":20130},{"DT":"2022-11-29T00:00:00","High":20224,"Low":20089,"Open":20089,"Close":20169},{"DT":"2022-11-30T00:00:00","High":20346,"Low":20110,"Open":20140,"Close":20237},{"DT":"2022-12-01T00:00:00","High":20635,"Low":20200,"Open":20235,"Close":20555},{"DT":"2022-12-02T00:00:00","High":20550,"Low":20100,"Open":20550,"Close":20182},{"DT":"2022-12-05T00:00:00","High":20279,"Low":19951,"Open":20183,"Close":20059},{"DT":"2022-12-06T00:00:00","High":20325,"Low":20003,"Open":20054,"Close":20196},{"DT":"2022-12-07T00:00:00","High":20317,"Low":20172,"Open":20245,"Close":20208},{"DT":"2022-12-08T00:00:00","High":20580,"Low":20155,"Open":20220,"Close":20387},{"DT":"2022-12-09T00:00:00","High":20749,"Low":20300,"Open":20402,"Close":20436},{"DT":"2022-12-12T00:00:00","High":20650,"Low":20252,"Open":20430,"Close":20516},{"DT":"2022-12-13T00:00:00","High":20900,"Low":20336,"Open":20625,"Close":20838},{"DT":"2022-12-14T00:00:00","High":20993,"Low":20444,"Open":20989,"Close":20563},{"DT":"2022-12-15T00:00:00","High":20749,"Low":20400,"Open":20600,"Close":20571},{"DT":"2022-12-16T00:00:00","High":20814,"Low":20357,"Open":20649,"Close":20672},{"DT":"2022-12-19T00:00:00","High":20930,"Low":20425,"Open":20776,"Close":20885},{"DT":"2022-12-20T00:00:00","High":21001,"Low":20727,"Open":20800,"Close":20898},{"DT":"2022-12-21T00:00:00","High":21675,"Low":20830,"Open":20890,"Close":21548},{"DT":"2022-12-22T00:00:00","High":21975,"Low":21352,"Open":21550,"Close":21842},{"DT":"2022-12-23T00:00:00","High":22187,"Low":21678,"Open":21776,"Close":21797},{"DT":"2022-12-26T00:00:00","High":21988,"Low":21602,"Open":21988,"Close":21772},{"DT":"2022-12-27T00:00:00","High":21825,"Low":21440,"Open":21770,"Close":21625},{"DT":"2022-12-28T00:00:00","High":21750,"Low":21451,"Open":21576,"Close":21643},{"DT":"2022-12-29T00:00:00","High":21799,"Low":21522,"Open":21626,"Close":21726},{"DT":"2022-12-30T00:00:00","High":21850,"Low":21232,"Open":21675,"Close":21367},{"DT":"2023-01-02T00:00:00","High":21620,"Low":21287,"Open":21367,"Close":21436},{"DT":"2023-01-03T00:00:00","High":21749,"Low":21365,"Open":21440,"Close":21680},{"DT":"2023-01-04T00:00:00","High":22075,"Low":21620,"Open":21719,"Close":21937},{"DT":"2023-01-05T00:00:00","High":22200,"Low":21870,"Open":21997,"Close":22105},{"DT":"2023-01-06T00:00:00","High":22360,"Low":22020,"Open":22099,"Close":22328},{"DT":"2023-01-09T00:00:00","High":22499,"Low":22060,"Open":22360,"Close":22263},{"DT":"2023-01-10T00:00:00","High":22320,"Low":21916,"Open":22319,"Close":22056},{"DT":"2023-01-11T00:00:00","High":22389,"Low":22056,"Open":22101,"Close":22211},{"DT":"2023-01-12T00:00:00","High":22379,"Low":22050,"Open":22250,"Close":22162},{"DT":"2023-01-13T00:00:00","High":22337,"Low":22031,"Open":22130,"Close":22282},{"DT":"2023-01-16T00:00:00","High":22344,"Low":21970,"Open":22300,"Close":22041},{"DT":"2023-01-17T00:00:00","High":22149,"Low":21612,"Open":22050,"Close":21681},{"DT":"2023-01-18T00:00:00","High":22047,"Low":21613,"Open":21700,"Close":21962},{"DT":"2023-01-19T00:00:00","High":22100,"Low":21915,"Open":21960,"Close":21999},{"DT":"2023-01-20T00:00:00","High":21997,"Low":21632,"Open":21997,"Close":21797},{"DT":"2023-01-23T00:00:00","High":21925,"Low":21678,"Open":21780,"Close":21884},{"DT":"2023-01-24T00:00:00","High":21912,"Low":21500,"Open":21771,"Close":21642},{"DT":"2023-01-25T00:00:00","High":21689,"Low":21217,"Open":21623,"Close":21286},{"DT":"2023-01-27T00:00:00","High":21395,"Low":21092,"Open":21250,"Close":21212},{"DT":"2023-01-30T00:00:00","High":21370,"Low":20882,"Open":21100,"Close":20985},{"DT":"2023-01-31T00:00:00","High":21223,"Low":20754,"Open":20985,"Close":20817},{"DT":"2023-02-01T00:00:00","High":21245,"Low":20585,"Open":20926,"Close":20700},{"DT":"2023-02-02T00:00:00","High":20867,"Low":20411,"Open":20771,"Close":20480},{"DT":"2023-02-03T00:00:00","High":20925,"Low":20436,"Open":20500,"Close":20872},{"DT":"2023-02-06T00:00:00","High":20999,"Low":20650,"Open":20872,"Close":20869},{"DT":"2023-02-07T00:00:00","High":21059,"Low":20708,"Open":20800,"Close":20991},{"DT":"2023-02-08T00:00:00","High":21347,"Low":20831,"Open":20980,"Close":21278},{"DT":"2023-02-09T00:00:00","High":21593,"Low":20800,"Open":21084,"Close":20846},{"DT":"2023-02-10T00:00:00","High":21451,"Low":20650,"Open":20929,"Close":20741},{"DT":"2023-02-13T00:00:00","High":20685,"Low":19902,"Open":20680,"Close":20272},{"DT":"2023-02-14T00:00:00","High":20548,"Low":20040,"Open":20270,"Close":20308},{"DT":"2023-02-15T00:00:00","High":20485,"Low":20187,"Open":20307,"Close":20399},{"DT":"2023-02-16T00:00:00","High":20540,"Low":20280,"Open":20450,"Close":20425},{"DT":"2023-02-17T00:00:00","High":20475,"Low":20040,"Open":20451,"Close":20216},{"DT":"2023-02-20T00:00:00","High":20266,"Low":19964,"Open":20266,"Close":20062},{"DT":"2023-02-21T00:00:00","High":20225,"Low":19900,"Open":20080,"Close":20029},{"DT":"2023-02-22T00:00:00","High":20298,"Low":19968,"Open":20005,"Close":20216},{"DT":"2023-02-23T00:00:00","High":20650,"Low":20022,"Open":20327,"Close":20489},{"DT":"2023-02-24T00:00:00","High":20723,"Low":20072,"Open":20591,"Close":20154},{"DT":"2023-02-27T00:00:00","High":20660,"Low":20052,"Open":20232,"Close":20582},{"DT":"2023-02-28T00:00:00","High":20651,"Low":20127,"Open":20520,"Close":20210},{"DT":"2023-03-01T00:00:00","High":20666,"Low":20160,"Open":20216,"Close":20460},{"DT":"2023-03-02T00:00:00","High":20460,"Low":20051,"Open":20460,"Close":20094},{"DT":"2023-03-03T00:00:00","High":20279,"Low":19906,"Open":20130,"Close":20161},{"DT":"2023-03-06T00:00:00","High":20676,"Low":20163,"Open":20163,"Close":20575},{"DT":"2023-03-08T00:00:00","High":20683,"Low":20344,"Open":20415,"Close":20615},{"DT":"2023-03-09T00:00:00","High":20915,"Low":20560,"Open":20650,"Close":20680},{"DT":"2023-03-10T00:00:00","High":20626,"Low":20304,"Open":20500,"Close":20554},{"DT":"2023-03-14T11:34:59","High":20349,"Low":20106,"Open":20300,"Close":20121}]