{"date":"2017-01-03","close":1088.12,"open":1076.64,"high":1092.36,"low":1071.08}
{"date":"2017-01-04","close":1105.61,"open":1085.67,"high":1105.78,"low":1078.73}
{"date":"2017-01-05","close":1113.65,"open":1107.79,"high":1124.04,"low":1106.04}
{"date":"2017-01-06","close":1088.34,"open":1109.94,"high":1112.02,"low":1088.15}
{"date":"2017-01-09","close":1081.63,"open":1089.23,"high":1100.5,"low":1079.95}
{"date":"2017-01-10","close":1134.66,"open":1098.99,"high":1135.82,"low":1098.99}
{"date":"2017-01-11","close":1156.19,"open":1136,"high":1157.51,"low":1130.63}
{"date":"2017-01-12","close":1146.85,"open":1155.68,"high":1157.49,"low":1141.22}
{"date":"2017-01-13","close":1146.96,"open":1143.03,"high":1158.15,"low":1138.62}
{"date":"2017-01-17","close":1143.93,"open":1147.62,"high":1152.37,"low":1139.56}
{"date":"2017-01-18","close":1168.67,"open":1149.46,"high":1180.34,"low":1149.17}
{"date":"2017-01-19","close":1146.27,"open":1163.27,"high":1163.28,"low":1136.63}
{"date":"2017-01-20","close":1153.18,"open":1145.85,"high":1158.67,"low":1141.8}
{"date":"2017-01-23","close":1171.75,"open":1166.98,"high":1172.91,"low":1155.62}
{"date":"2017-01-24","close":1194.24,"open":1197.72,"high":1210.32,"low":1185.89}
{"date":"2017-01-25","close":1187.31,"open":1190.71,"high":1190.71,"low":1168.29}
{"date":"2017-01-26","close":1185.94,"open":1181.69,"high":1197.62,"low":1175.61}
{"date":"2017-01-27","close":1187.91,"open":1188.25,"high":1190.84,"low":1178.31}
{"date":"2017-01-30","close":1160.01,"open":1174.17,"high":1174.17,"low":1148.01}
{"date":"2017-01-31","close":1153.23,"open":1160.01,"high":1166.14,"low":1143.03}
{"date":"2017-02-01","close":1163.46,"open":1169.45,"high":1180.82,"low":1149.53}
{"date":"2017-02-02","close":1176.94,"open":1167.12,"high":1179.08,"low":1166.9}
{"date":"2017-02-03","close":1146.89,"open":1176.94,"high":1176.94,"low":1143.99}
{"date":"2017-02-06","close":1140.77,"open":1145.37,"high":1150.61,"low":1137.82}
{"date":"2017-02-07","close":1137.51,"open":1153.2,"high":1157.21,"low":1135.94}
{"date":"2017-02-08","close":1145.68,"open":1132.6,"high":1145.78,"low":1126.25}
{"date":"2017-02-09","close":1177.06,"open":1149.64,"high":1178.21,"low":1147.54}
{"date":"2017-02-10","close":1207.68,"open":1196.22,"high":1209.57,"low":1196.22}
{"date":"2017-02-13","close":1252.99,"open":1234.47,"high":1262.6,"low":1234.47}
{"date":"2017-02-14","close":1243.34,"open":1244.73,"high":1245.51,"low":1223.93}
{"date":"2017-02-15","close":1244.93,"open":1240.73,"high":1254.24,"low":1240.73}
{"date":"2017-02-16","close":1243.42,"open":1253.41,"high":1260.32,"low":1238.54}
{"date":"2017-02-17","close":1238.51,"open":1236.63,"high":1241.19,"low":1230.8}
{"date":"2017-02-21","close":1266.11,"open":1261.44,"high":1266.11,"low":1256.11}
{"date":"2017-02-22","close":1248.56,"open":1241.74,"high":1249.83,"low":1239.84}
{"date":"2017-02-23","close":1201.26,"open":1259.3,"high":1266.1,"low":1196.81}
{"date":"2017-02-24","close":1186.81,"open":1179.78,"high":1203.37,"low":1173.83}
{"date":"2017-02-27","close":1207.12,"open":1191.01,"high":1218.58,"low":1187.17}
{"date":"2017-02-28","close":1194.23,"open":1202.02,"high":1210.82,"low":1187.47}
{"date":"2017-03-01","close":1233.1,"open":1212.38,"high":1240.99,"low":1212.38}
{"date":"2017-03-02","close":1182.43,"open":1223.55,"high":1227.4,"low":1180.46}
{"date":"2017-03-03","close":1196.69,"open":1188.77,"high":1199.51,"low":1178.75}
{"date":"2017-03-06","close":1173.66,"open":1178.26,"high":1183.1,"low":1169.81}
{"date":"2017-03-07","close":1154.07,"open":1177.88,"high":1182.32,"low":1153.08}
{"date":"2017-03-08","close":1125.72,"open":1156.74,"high":1157.74,"low":1124.64}
{"date":"2017-03-09","close":1115.14,"open":1120.27,"high":1135.98,"low":1106.2}
{"date":"2017-03-10","close":1115.76,"open":1128.4,"high":1133.53,"low":1107.31}
{"date":"2017-03-13","close":1146.83,"open":1135.48,"high":1149.51,"low":1135.48}
{"date":"2017-03-14","close":1141.04,"open":1134.19,"high":1143.17,"low":1121.51}
{"date":"2017-03-15","close":1201.04,"open":1156.27,"high":1201.94,"low":1148.36}
{"date":"2017-03-16","close":1198.79,"open":1218.07,"high":1219.38,"low":1196.4}
{"date":"2017-03-17","close":1185.88,"open":1203.12,"high":1213.73,"low":1185.56}
{"date":"2017-03-20","close":1195.54,"open":1184.62,"high":1198.2,"low":1177.61}
{"date":"2017-03-21","close":1126.93,"open":1193.62,"high":1193.62,"low":1126.15}
{"date":"2017-03-22","close":1139.89,"open":1122.23,"high":1146.5,"low":1120.5}
{"date":"2017-03-23","close":1127,"open":1135.54,"high":1144.33,"low":1120.03}
{"date":"2017-03-24","close":1110.97,"open":1127.87,"high":1130.86,"low":1105.04}
{"date":"2017-03-27","close":1106.64,"open":1087.07,"high":1108.85,"low":1070.87}
{"date":"2017-03-28","close":1124.68,"open":1112.48,"high":1131.11,"low":1107.67}
{"date":"2017-03-29","close":1127.37,"open":1121.76,"high":1136.65,"low":1119.82}
{"date":"2017-03-30","close":1126.35,"open":1131.99,"high":1138.21,"low":1124.79}
{"date":"2017-03-31","close":1125.05,"open":1126.35,"high":1136.27,"low":1110.71}
{"date":"2017-04-03","close":1117.01,"open":1125.05,"high":1137.22,"low":1106.43}
{"date":"2017-04-04","close":1133.55,"open":1118.51,"high":1134.96,"low":1116.13}
{"date":"2017-04-05","close":1104.24,"open":1147.67,"high":1153.84,"low":1103.01}
{"date":"2017-04-06","close":1106.82,"open":1107.07,"high":1118.7,"low":1099.4}
{"date":"2017-04-07","close":1113.98,"open":1096.7,"high":1126.47,"low":1094.6}
{"date":"2017-04-10","close":1100.51,"open":1114.96,"high":1116.7,"low":1093.06}
{"date":"2017-04-11","close":1108.31,"open":1101.61,"high":1110.69,"low":1080.14}
{"date":"2017-04-12","close":1056.64,"open":1099.85,"high":1099.85,"low":1054.1}
{"date":"2017-04-13","close":1032.19,"open":1057.55,"high":1062.25,"low":1031.15}
{"date":"2017-04-17","close":1031.9,"open":1037.11,"high":1038.46,"low":1023.62}
{"date":"2017-04-18","close":1020.21,"open":1016.64,"high":1033.03,"low":1012.02}
{"date":"2017-04-19","close":1011.58,"open":1031.56,"high":1035.19,"low":1010.13}
{"date":"2017-04-20","close":1048.76,"open":1026.8,"high":1053.14,"low":1026.4}
{"date":"2017-04-21","close":1048.8,"open":1053.27,"high":1053.59,"low":1041.07}
{"date":"2017-04-24","close":1067.98,"open":1064.5,"high":1072.73,"low":1060.7}
{"date":"2017-04-25","close":1077.49,"open":1078.37,"high":1083.17,"low":1065.45}
{"date":"2017-04-26","close":1060.52,"open":1052.68,"high":1070.69,"low":1050.52}
{"date":"2017-04-27","close":1050.07,"open":1052.92,"high":1056.13,"low":1035.61}
{"date":"2017-04-28","close":1052.5,"open":1059.26,"high":1064.89,"low":1052.16}
{"date":"2017-05-01","close":1057.12,"open":1052.5,"high":1068.82,"low":1046.99}
{"date":"2017-05-02","close":1056.26,"open":1054.04,"high":1063.93,"low":1051.34}
{"date":"2017-05-03","close":1022,"open":1046.15,"high":1046.15,"low":1020.27}
{"date":"2017-05-04","close":1002.03,"open":1011.26,"high":1011.26,"low":993.97}
{"date":"2017-05-05","close":1009.82,"open":1002.03,"high":1013.05,"low":998.14}
{"date":"2017-05-08","close":997.94,"open":1000.14,"high":1002.28,"low":991.15}
{"date":"2017-05-09","close":1001.57,"open":999.29,"high":1009.39,"low":999.29}
{"date":"2017-05-10","close":1011.42,"open":1008.32,"high":1016.14,"low":1004.14}
{"date":"2017-05-11","close":1008.48,"open":1013.95,"high":1014.61,"low":999.59}
{"date":"2017-05-12","close":996.44,"open":1003.48,"high":1007.63,"low":994.97}
{"date":"2017-05-15","close":1019.24,"open":1007.57,"high":1020.61,"low":1007.57}
{"date":"2017-05-16","close":1030.7,"open":1026.97,"high":1033.23,"low":1018.64}
{"date":"2017-05-17","close":1005.55,"open":1022,"high":1024.07,"low":1004.04}
{"date":"2017-05-18","close":979.9,"open":981.89,"high":990.39,"low":968.82}
{"date":"2017-05-19","close":1009.79,"open":994.24,"high":1016.49,"low":994.07}
{"date":"2017-05-22","close":1012.08,"open":1014.5,"high":1017.37,"low":1004.46}
{"date":"2017-05-23","close":1033.67,"open":1010.97,"high":1038.11,"low":1010.97}
{"date":"2017-05-24","close":1018.54,"open":1030.78,"high":1039.44,"low":1016.43}
{"date":"2017-05-25","close":1015.52,"open":1022.4,"high":1036.41,"low":1010.34}
{"date":"2017-05-26","close":1016.17,"open":1016.95,"high":1022.05,"low":1013.28}
{"date":"2017-05-30","close":1022.4,"open":1016,"high":1026.1,"low":1012.08}
{"date":"2017-05-31","close":1006.4,"open":1016.8,"high":1018.64,"low":997.78}
{"date":"2017-06-01","close":1009.35,"open":1006.67,"high":1012.93,"low":1001.56}
{"date":"2017-06-02","close":1001.76,"open":1008.23,"high":1008.71,"low":999.24}
{"date":"2017-06-05","close":1005.74,"open":998.89,"high":1008.46,"low":998.22}
{"date":"2017-06-06","close":1001.72,"open":1002.14,"high":1006.16,"low":996.16}
{"date":"2017-06-07","close":997.03,"open":1004.63,"high":1011.73,"low":987.52}
{"date":"2017-06-08","close":1025.62,"open":995.95,"high":1026.6,"low":992.01}
{"date":"2017-06-09","close":1028.52,"open":1027.75,"high":1036.74,"low":1022.05}
{"date":"2017-06-12","close":1025.55,"open":1028.05,"high":1038.25,"low":1021.26}
{"date":"2017-06-13","close":1025.28,"open":1026.25,"high":1030.42,"low":1023.37}
{"date":"2017-06-14","close":1003.58,"open":1028.62,"high":1028.62,"low":995.42}
{"date":"2017-06-15","close":977.4,"open":991.39,"high":991.51,"low":968.41}
{"date":"2017-06-16","close":978.46,"open":974.64,"high":982.95,"low":969.66}
{"date":"2017-06-19","close":988.35,"open":986.03,"high":1002.6,"low":984.56}
{"date":"2017-06-20","close":970.01,"open":980.81,"high":980.81,"low":965.53}
{"date":"2017-06-21","close":971.67,"open":975.75,"high":983.1,"low":969.61}
{"date":"2017-06-22","close":986.04,"open":973.82,"high":989.71,"low":973.82}
{"date":"2017-06-23","close":1001.86,"open":992.02,"high":1007.83,"low":986.79}
{"date":"2017-06-26","close":1006.18,"open":1002.21,"high":1012.63,"low":994.65}
{"date":"2017-06-27","close":1009.18,"open":1016.3,"high":1030.12,"low":1009.11}
{"date":"2017-06-28","close":1047.81,"open":1022.97,"high":1050.46,"low":1022.97}
{"date":"2017-06-29","close":1047.31,"open":1052.9,"high":1064.17,"low":1039.67}
{"date":"2017-06-30","close":1059.8,"open":1054.85,"high":1067.35,"low":1054.74}
{"date":"2017-07-03","close":1075.39,"open":1068.34,"high":1078.78,"low":1068.34}
{"date":"2017-07-05","close":1070.78,"open":1079.17,"high":1079.17,"low":1058.55}
{"date":"2017-07-06","close":1068.04,"open":1068.15,"high":1080.29,"low":1064.17}
{"date":"2017-07-07","close":1062.78,"open":1070.54,"high":1073.04,"low":1047.02}
{"date":"2017-07-10","close":1080.83,"open":1057.27,"high":1086.37,"low":1055.02}
{"date":"2017-07-11","close":1095.68,"open":1084.32,"high":1097.94,"low":1081.62}
{"date":"2017-07-12","close":1107.08,"open":1095.81,"high":1109.58,"low":1095.25}
{"date":"2017-07-13","close":1114.8,"open":1109.54,"high":1117.91,"low":1095.38}
{"date":"2017-07-14","close":1114.22,"open":1114.8,"high":1122.42,"low":1114.02}
{"date":"2017-07-17","close":1127.77,"open":1121.51,"high":1132.17,"low":1119.89}
{"date":"2017-07-18","close":1122.64,"open":1123.68,"high":1125.06,"low":1111.9}
{"date":"2017-07-19","close":1140.43,"open":1124.88,"high":1141.69,"low":1123.48}
{"date":"2017-07-20","close":1128.92,"open":1134.2,"high":1136.41,"low":1120.76}
{"date":"2017-07-21","close":1114.17,"open":1128.45,"high":1130.51,"low":1112.74}
{"date":"2017-07-24","close":1119.33,"open":1115.92,"high":1120.02,"low":1107.07}
{"date":"2017-07-25","close":1151.74,"open":1136.67,"high":1158.01,"low":1136.67}
{"date":"2017-07-26","close":1134.45,"open":1157.13,"high":1157.49,"low":1129.78}
{"date":"2017-07-27","close":1127.9,"open":1140.29,"high":1140.29,"low":1119.5}
{"date":"2017-07-28","close":1116.56,"open":1122.45,"high":1124.44,"low":1109.62}
{"date":"2017-07-31","close":1132.96,"open":1127.98,"high":1135.03,"low":1126}
{"date":"2017-08-01","close":1118.63,"open":1131.53,"high":1131.53,"low":1117.18}
{"date":"2017-08-02","close":1114.76,"open":1113.13,"high":1117.34,"low":1103.36}
{"date":"2017-08-03","close":1107.37,"open":1112.49,"high":1115,"low":1104.69}
{"date":"2017-08-04","close":1124.96,"open":1117.56,"high":1127.21,"low":1112.36}
{"date":"2017-08-07","close":1152.21,"open":1124.96,"high":1153.93,"low":1124.96}
{"date":"2017-08-08","close":1146.23,"open":1147.11,"high":1158.3,"low":1138.73}
{"date":"2017-08-09","close":1133.13,"open":1136.77,"high":1140.38,"low":1130.7}
{"date":"2017-08-10","close":1117.64,"open":1127.31,"high":1131.85,"low":1117.49}
{"date":"2017-08-11","close":1099.42,"open":1097.19,"high":1105.13,"low":1093.66}
{"date":"2017-08-14","close":1104.24,"open":1103.26,"high":1115.7,"low":1103.02}
{"date":"2017-08-15","close":1099.12,"open":1104.24,"high":1105.55,"low":1094.91}
{"date":"2017-08-16","close":1121.62,"open":1108.14,"high":1123.15,"low":1108.14}
{"date":"2017-08-17","close":1092.65,"open":1116.43,"high":1120.62,"low":1092.39}
{"date":"2017-08-18","close":1103.73,"open":1100.51,"high":1109.81,"low":1092.85}
{"date":"2017-08-21","close":1099.14,"open":1109.39,"high":1113.29,"low":1098.91}
{"date":"2017-08-22","close":1120.95,"open":1107.36,"high":1123.78,"low":1107.36}
{"date":"2017-08-23","close":1140.84,"open":1117.17,"high":1142.86,"low":1115.18}
{"date":"2017-08-24","close":1141.54,"open":1141.19,"high":1147.46,"low":1132.51}
{"date":"2017-08-25","close":1146.13,"open":1146.76,"high":1151.48,"low":1141.72}
{"date":"2017-08-28","close":1149.26,"open":1147.15,"high":1153.92,"low":1144.27}
{"date":"2017-08-29","close":1152.65,"open":1137,"high":1157.85,"low":1133.76}
{"date":"2017-08-30","close":1163.84,"open":1153.06,"high":1165.25,"low":1149.95}
{"date":"2017-08-31","close":1170.85,"open":1173.95,"high":1179.53,"low":1168.62}
{"date":"2017-09-01","close":1195.72,"open":1182.3,"high":1200.9,"low":1182.3}
{"date":"2017-09-05","close":1189.82,"open":1208.44,"high":1217.82,"low":1179.51}
{"date":"2017-09-06","close":1199.39,"open":1193.89,"high":1202.22,"low":1193.55}
{"date":"2017-09-07","close":1206.25,"open":1204.5,"high":1208.91,"low":1197.75}
{"date":"2017-09-08","close":1185.77,"open":1203.42,"high":1203.42,"low":1177.44}
{"date":"2017-09-11","close":1200.26,"open":1196.68,"high":1209.09,"low":1196.68}
{"date":"2017-09-12","close":1202.87,"open":1201.42,"high":1208.58,"low":1196.86}
{"date":"2017-09-13","close":1191.63,"open":1193.84,"high":1195.66,"low":1187.08}
{"date":"2017-09-14","close":1173.37,"open":1183.16,"high":1183.16,"low":1162.74}
{"date":"2017-09-15","close":1178.81,"open":1171.52,"high":1179.86,"low":1170.37}
{"date":"2017-09-18","close":1192.53,"open":1180.28,"high":1197.14,"low":1180.28}
{"date":"2017-09-19","close":1188.71,"open":1189.23,"high":1190.53,"low":1177.59}
{"date":"2017-09-20","close":1186.52,"open":1191.76,"high":1198.04,"low":1174.61}
{"date":"2017-09-21","close":1163.69,"open":1176.26,"high":1176.66,"low":1161.85}
{"date":"2017-09-22","close":1152.34,"open":1155.88,"high":1159.04,"low":1148.38}
{"date":"2017-09-25","close":1136.91,"open":1150.34,"high":1152.75,"low":1128.39}
{"date":"2017-09-26","close":1138.74,"open":1140.79,"high":1151.38,"low":1138.52}
{"date":"2017-09-27","close":1147.64,"open":1143.66,"high":1148.77,"low":1122.95}
{"date":"2017-09-28","close":1145.22,"open":1141.98,"high":1147.55,"low":1132.55}
{"date":"2017-09-29","close":1157.28,"open":1150.99,"high":1160.87,"low":1150.99}
{"date":"2017-10-02","close":1170.48,"open":1157.6,"high":1174.59,"low":1157.3}
{"date":"2017-10-03","close":1180.58,"open":1177.08,"high":1180.89,"low":1168.46}
{"date":"2017-10-04","close":1183.01,"open":1180.58,"high":1191.39,"low":1180.58}
{"date":"2017-10-05","close":1180.2,"open":1189.96,"high":1196.49,"low":1179.36}
{"date":"2017-10-06","close":1174.25,"open":1175.72,"high":1177.02,"low":1169.54}
{"date":"2017-10-09","close":1152.2,"open":1172.45,"high":1172.81,"low":1148.24}
{"date":"2017-10-10","close":1155.51,"open":1157.36,"high":1161,"low":1152.22}
{"date":"2017-10-11","close":1155.77,"open":1152.82,"high":1161.96,"low":1151.88}
{"date":"2017-10-12","close":1164.97,"open":1157.29,"high":1169.63,"low":1156.75}
{"date":"2017-10-13","close":1208.31,"open":1192.59,"high":1209.65,"low":1192.02}
{"date":"2017-10-16","close":1203.42,"open":1219.07,"high":1229.29,"low":1200.58}
{"date":"2017-10-17","close":1191.2,"open":1201.81,"high":1202.94,"low":1190.15}
{"date":"2017-10-18","close":1193.06,"open":1191.47,"high":1196.28,"low":1183.42}
{"date":"2017-10-19","close":1200.41,"open":1184.02,"high":1200.46,"low":1175.18}
{"date":"2017-10-20","close":1211.32,"open":1207.86,"high":1215.18,"low":1205.13}
{"date":"2017-10-23","close":1199.92,"open":1208.24,"high":1214.04,"low":1199.86}
{"date":"2017-10-24","close":1219.78,"open":1199.99,"high":1221.04,"low":1199.03}
{"date":"2017-10-25","close":1207.19,"open":1213.78,"high":1214.8,"low":1197.34}
{"date":"2017-10-26","close":1195.58,"open":1207.19,"high":1215.07,"low":1195.27}
{"date":"2017-10-27","close":1195.46,"open":1187.92,"high":1198.61,"low":1181.83}
{"date":"2017-10-30","close":1175.84,"open":1195.5,"high":1195.5,"low":1174.39}
{"date":"2017-10-31","close":1162.59,"open":1170.59,"high":1171.05,"low":1159.93}
{"date":"2017-11-01","close":1174.04,"open":1179.27,"high":1197.7,"low":1168.41}
{"date":"2017-11-02","close":1185.08,"open":1179.01,"high":1190.42,"low":1178.66}
{"date":"2017-11-03","close":1171.58,"open":1183.55,"high":1183.78,"low":1162.97}
{"date":"2017-11-06","close":1187.75,"open":1180.15,"high":1189.71,"low":1179.83}
{"date":"2017-11-07","close":1168.43,"open":1187.02,"high":1187.02,"low":1165.27}
{"date":"2017-11-08","close":1168.04,"open":1163.63,"high":1170.29,"low":1157.94}
{"date":"2017-11-09","close":1147.82,"open":1156.88,"high":1156.88,"low":1142.78}
{"date":"2017-11-10","close":1144.35,"open":1152.67,"high":1157.38,"low":1137.41}
{"date":"2017-11-13","close":1140.26,"open":1134.53,"high":1147.24,"low":1130.13}
{"date":"2017-11-14","close":1107.49,"open":1133.32,"high":1133.87,"low":1104.67}
{"date":"2017-11-15","close":1105.32,"open":1091.52,"high":1108.18,"low":1079.9}
{"date":"2017-11-16","close":1112.44,"open":1112.96,"high":1115.23,"low":1108.6}
{"date":"2017-11-17","close":1122.97,"open":1109.76,"high":1126.31,"low":1109.35}
{"date":"2017-11-20","close":1132.65,"open":1122.97,"high":1132.89,"low":1121.23}
{"date":"2017-11-21","close":1146.14,"open":1142.21,"high":1152.77,"low":1142.21}
{"date":"2017-11-22","close":1157.69,"open":1153.1,"high":1161.28,"low":1153.1}
{"date":"2017-11-24","close":1165.42,"open":1167.75,"high":1173.75,"low":1163.56}
{"date":"2017-11-27","close":1156.2,"open":1168.04,"high":1168.05,"low":1150.56}
{"date":"2017-11-28","close":1161.55,"open":1157.92,"high":1162.08,"low":1153.89}
{"date":"2017-11-29","close":1162.21,"open":1160.85,"high":1171.54,"low":1157.66}
{"date":"2017-11-30","close":1162.06,"open":1164.92,"high":1168.57,"low":1160.1}
{"date":"2017-12-01","close":1162.43,"open":1166.11,"high":1177.32,"low":1148.25}
{"date":"2017-12-04","close":1184.26,"open":1174.91,"high":1192.93,"low":1174.91}
{"date":"2017-12-05","close":1160.63,"open":1177.16,"high":1177.16,"low":1160.32}
{"date":"2017-12-06","close":1167.72,"open":1162.9,"high":1175.71,"low":1162.62}
{"date":"2017-12-07","close":1171.57,"open":1162.82,"high":1172.43,"low":1159.55}
{"date":"2017-12-08","close":1187.31,"open":1179.18,"high":1190.4,"low":1175.5}
{"date":"2017-12-11","close":1199.61,"open":1198.37,"high":1204.26,"low":1197.63}
{"date":"2017-12-12","close":1204.54,"open":1196.1,"high":1206.12,"low":1194.15}
{"date":"2017-12-13","close":1206.62,"open":1202.29,"high":1206.84,"low":1194.33}
{"date":"2017-12-14","close":1184.74,"open":1200.05,"high":1207.14,"low":1184.57}
{"date":"2017-12-15","close":1200.46,"open":1184.74,"high":1206.31,"low":1184.74}
{"date":"2017-12-18","close":1230.36,"open":1210.46,"high":1232.4,"low":1210.46}
{"date":"2017-12-19","close":1234.75,"open":1229.55,"high":1237.4,"low":1228.36}
{"date":"2017-12-20","close":1258.8,"open":1251.59,"high":1263.64,"low":1245.48}
{"date":"2017-12-21","close":1273.56,"open":1263.15,"high":1275.43,"low":1263.03}
{"date":"2017-12-22","close":1268.04,"open":1271.31,"high":1271.31,"low":1263.81}
{"date":"2017-12-26","close":1282.79,"open":1269.56,"high":1284.83,"low":1267.05}
{"date":"2017-12-27","close":1277.83,"open":1286.39,"high":1287.37,"low":1276.21}
{"date":"2017-12-28","close":1293.28,"open":1282.7,"high":1294.05,"low":1282.7}
{"date":"2017-12-29","close":1285.04,"open":1296.45,"high":1296.45,"low":1283.03}
{"date":"2018-01-02","close":1340.23,"open":1295.55,"high":1340.37,"low":1295.55}
{"date":"2018-01-03","close":1356.83,"open":1345.43,"high":1360.74,"low":1339.48}
{"date":"2018-01-04","close":1369.03,"open":1363.57,"high":1377.65,"low":1362.24}
{"date":"2018-01-05","close":1374.38,"open":1370.56,"high":1374.62,"low":1359.05}
{"date":"2018-01-08","close":1395.48,"open":1380.13,"high":1396.7,"low":1377.12}
{"date":"2018-01-09","close":1385.63,"open":1395.48,"high":1395.48,"low":1383.29}
{"date":"2018-01-10","close":1391.31,"open":1381.3,"high":1393.61,"low":1379.56}
{"date":"2018-01-11","close":1432.33,"open":1400.44,"high":1433.18,"low":1400.44}
{"date":"2018-01-12","close":1435.67,"open":1438.65,"high":1443.82,"low":1428.88}
{"date":"2018-01-16","close":1405.38,"open":1425.34,"high":1430.31,"low":1399.01}
{"date":"2018-01-17","close":1426.57,"open":1410.73,"high":1429.38,"low":1409.4}
{"date":"2018-01-18","close":1410.24,"open":1423.8,"high":1426.74,"low":1409.32}
{"date":"2018-01-19","close":1417.18,"open":1415.03,"high":1421.79,"low":1406.05}
{"date":"2018-01-22","close":1417.3,"open":1419.22,"high":1419.22,"low":1406.5}
{"date":"2018-01-23","close":1407.21,"open":1407.23,"high":1412.45,"low":1390.17}
{"date":"2018-01-24","close":1423.48,"open":1422.86,"high":1430.8,"low":1417.92}
{"date":"2018-01-25","close":1421.13,"open":1435.44,"high":1440.48,"low":1414.29}
{"date":"2018-01-26","close":1436.25,"open":1424.7,"high":1441.33,"low":1420.01}
{"date":"2018-01-29","close":1425.19,"open":1436.79,"high":1442.2,"low":1424.74}
{"date":"2018-01-30","close":1402.25,"open":1425.19,"high":1425.41,"low":1396.13}
{"date":"2018-01-31","close":1389.47,"open":1415.81,"high":1422.87,"low":1382.36}
{"date":"2018-02-01","close":1395.22,"open":1389.83,"high":1406.53,"low":1387.04}
{"date":"2018-02-02","close":1336.48,"open":1382.36,"high":1382.36,"low":1335.96}
{"date":"2018-02-05","close":1302.87,"open":1332.18,"high":1358.5,"low":1295.9}
{"date":"2018-02-06","close":1342.9,"open":1292.9,"high":1350.17,"low":1285.74}
{"date":"2018-02-07","close":1316.53,"open":1332.92,"high":1345.66,"low":1315.06}
{"date":"2018-02-08","close":1272.75,"open":1320.73,"high":1324.94,"low":1272.33}
{"date":"2018-02-09","close":1299.03,"open":1293.79,"high":1306.07,"low":1249.14}
{"date":"2018-02-12","close":1329.19,"open":1306.93,"high":1337.49,"low":1305.87}
{"date":"2018-02-13","close":1345.04,"open":1325.68,"high":1348.38,"low":1325.49}
{"date":"2018-02-14","close":1396.11,"open":1334.82,"high":1397.07,"low":1332.11}
{"date":"2018-02-15","close":1407.52,"open":1413,"high":1415.81,"low":1391.08}
{"date":"2018-02-16","close":1442.18,"open":1399.17,"high":1450.59,"low":1390.95}
{"date":"2018-02-20","close":1413.66,"open":1426.15,"high":1444.73,"low":1406.38}
{"date":"2018-02-21","close":1402.84,"open":1418.25,"high":1437.58,"low":1402.48}
{"date":"2018-02-22","close":1412.39,"open":1417.37,"high":1427.59,"low":1411.61}
{"date":"2018-02-23","close":1426.22,"open":1417.26,"high":1426.77,"low":1410.8}
{"date":"2018-02-26","close":1453.17,"open":1441.19,"high":1454.29,"low":1433}
{"date":"2018-02-27","close":1428.93,"open":1448.75,"high":1449.45,"low":1426.69}
{"date":"2018-02-28","close":1381.7,"open":1430.79,"high":1431.25,"low":1381.54}
{"date":"2018-03-01","close":1393.18,"open":1394.84,"high":1413.28,"low":1378.16}
{"date":"2018-03-02","close":1378.67,"open":1380.78,"high":1381.52,"low":1345.31}
{"date":"2018-03-05","close":1378.76,"open":1363.87,"high":1386.63,"low":1360.72}
{"date":"2018-03-06","close":1384.25,"open":1378.76,"high":1394.4,"low":1374.72}
{"date":"2018-03-07","close":1383.64,"open":1372.76,"high":1387.5,"low":1368.06}
{"date":"2018-03-08","close":1358.38,"open":1380.05,"high":1380.05,"low":1345.52}
{"date":"2018-03-09","close":1365.14,"open":1371.54,"high":1376.1,"low":1356.18}
{"date":"2018-03-12","close":1375.08,"open":1367.2,"high":1377.93,"low":1365.66}
{"date":"2018-03-13","close":1359.86,"open":1377.8,"high":1389.81,"low":1357.57}
{"date":"2018-03-14","close":1342.22,"open":1369.28,"high":1374.23,"low":1340.44}
{"date":"2018-03-15","close":1328.51,"open":1343.13,"high":1343.82,"low":1325.96}
{"date":"2018-03-16","close":1337.05,"open":1329.53,"high":1349.84,"low":1323.76}
{"date":"2018-03-19","close":1308.06,"open":1323.6,"high":1323.84,"low":1295.52}
{"date":"2018-03-20","close":1306.69,"open":1310.96,"high":1318.99,"low":1300.96}
{"date":"2018-03-21","close":1343.03,"open":1312.1,"high":1346.25,"low":1312.1}
{"date":"2018-03-22","close":1260.15,"open":1321.98,"high":1321.98,"low":1259.84}
{"date":"2018-03-23","close":1237.24,"open":1264.34,"high":1267.73,"low":1236.92}
{"date":"2018-03-26","close":1264.28,"open":1254.57,"high":1266.87,"low":1244.48}
{"date":"2018-03-27","close":1242.64,"open":1275.13,"high":1275.13,"low":1236.32}
{"date":"2018-03-28","close":1231.94,"open":1236.41,"high":1236.41,"low":1217.36}
{"date":"2018-03-29","close":1272.84,"open":1243.34,"high":1282.08,"low":1243.34}
{"date":"2018-04-02","close":1257.79,"open":1268.07,"high":1283.29,"low":1248.83}
{"date":"2018-04-03","close":1269.02,"open":1268.43,"high":1281.07,"low":1261.94}
{"date":"2018-04-04","close":1263.52,"open":1247.96,"high":1265.22,"low":1231.26}
{"date":"2018-04-05","close":1299.03,"open":1283.49,"high":1304.32,"low":1283.34}
{"date":"2018-04-06","close":1260.46,"open":1284.73,"high":1288.17,"low":1250.12}
{"date":"2018-04-09","close":1253.08,"open":1264.82,"high":1270.82,"low":1250.21}
{"date":"2018-04-10","close":1299.78,"open":1279.2,"high":1305.18,"low":1279.2}
{"date":"2018-04-11","close":1296.99,"open":1295.46,"high":1307.5,"low":1291.09}
{"date":"2018-04-12","close":1310.92,"open":1299.87,"high":1316.94,"low":1297.75}
{"date":"2018-04-13","close":1307.1,"open":1321.01,"high":1325.69,"low":1303.92}
{"date":"2018-04-16","close":1309.69,"open":1313.41,"high":1313.41,"low":1298.88}
{"date":"2018-04-17","close":1333.46,"open":1318.35,"high":1337.42,"low":1317.41}
{"date":"2018-04-18","close":1377.25,"open":1359.24,"high":1389.43,"low":1359.24}
{"date":"2018-04-19","close":1380.75,"open":1377.25,"high":1384.85,"low":1365.69}
{"date":"2018-04-20","close":1369.7,"open":1381.33,"high":1381.33,"low":1363.41}
{"date":"2018-04-23","close":1351.52,"open":1356.87,"high":1362.76,"low":1344.27}
{"date":"2018-04-24","close":1356.73,"open":1361.08,"high":1380.49,"low":1338.33}
{"date":"2018-04-25","close":1348.89,"open":1342.75,"high":1361.07,"low":1332.12}
{"date":"2018-04-26","close":1382.13,"open":1359.44,"high":1384.47,"low":1359.06}
{"date":"2018-04-27","close":1353.37,"open":1380.17,"high":1380.27,"low":1346.93}
{"date":"2018-04-30","close":1345.96,"open":1358.04,"high":1369.81,"low":1342.37}
{"date":"2018-05-01","close":1332.38,"open":1338.82,"high":1338.82,"low":1305.5}
{"date":"2018-05-02","close":1337.9,"open":1345.5,"high":1354.72,"low":1335.31}
{"date":"2018-05-03","close":1350.71,"open":1343.11,"high":1358.74,"low":1330.29}
{"date":"2018-05-04","close":1363.61,"open":1342.69,"high":1371.69,"low":1338.55}
{"date":"2018-05-07","close":1362.02,"open":1363.61,"high":1373.69,"low":1359.51}
{"date":"2018-05-08","close":1355.66,"open":1359.96,"high":1359.96,"low":1348.65}
{"date":"2018-05-09","close":1367.5,"open":1363.6,"high":1370.5,"low":1361.68}
{"date":"2018-05-10","close":1391.83,"open":1376.55,"high":1397.19,"low":1376.55}
{"date":"2018-05-11","close":1393.66,"open":1399,"high":1414.15,"low":1392.95}
{"date":"2018-05-14","close":1399.37,"open":1405.95,"high":1408.86,"low":1396.14}
{"date":"2018-05-15","close":1401.28,"open":1383.03,"high":1401.44,"low":1378.11}
{"date":"2018-05-16","close":1430.58,"open":1411.94,"high":1435.41,"low":1411.7}
{"date":"2018-05-17","close":1428.04,"open":1428.91,"high":1439.46,"low":1421.65}
{"date":"2018-05-18","close":1406.4,"open":1419.18,"high":1422.46,"low":1401.4}
{"date":"2018-05-21","close":1396.37,"open":1413.92,"high":1414.56,"low":1393.93}
{"date":"2018-05-22","close":1397.11,"open":1400.72,"high":1412.6,"low":1395.64}
{"date":"2018-05-23","close":1373.09,"open":1383.44,"high":1383.44,"low":1360.19}
{"date":"2018-05-24","close":1367.52,"open":1372.21,"high":1373.06,"low":1356.23}
{"date":"2018-05-25","close":1345,"open":1359.15,"high":1359.15,"low":1339.15}
{"date":"2018-05-29","close":1308.51,"open":1320.65,"high":1333.18,"low":1304.04}
{"date":"2018-05-30","close":1331.32,"open":1316.06,"high":1340.47,"low":1316.06}
{"date":"2018-05-31","close":1324.79,"open":1343.47,"high":1354.4,"low":1320.99}
{"date":"2018-06-01","close":1349.1,"open":1340.4,"high":1353.58,"low":1340.4}
{"date":"2018-06-04","close":1358.01,"open":1360.31,"high":1365.63,"low":1350.03}
{"date":"2018-06-05","close":1366.08,"open":1362.05,"high":1372.88,"low":1357.84}
{"date":"2018-06-06","close":1392.15,"open":1378.28,"high":1392.18,"low":1374.47}
{"date":"2018-06-07","close":1354.9,"open":1389.81,"high":1389.81,"low":1337.15}
{"date":"2018-06-08","close":1354.28,"open":1358.05,"high":1362.48,"low":1346.94}
{"date":"2018-06-11","close":1359.35,"open":1359.63,"high":1372.55,"low":1358.79}
{"date":"2018-06-12","close":1361.38,"open":1360.66,"high":1370.57,"low":1354.92}
{"date":"2018-06-13","close":1354.94,"open":1361.38,"high":1366.32,"low":1343.66}
{"date":"2018-06-14","close":1347.57,"open":1360.16,"high":1360.63,"low":1344.09}
{"date":"2018-06-15","close":1313.23,"open":1333.59,"high":1333.59,"low":1302.9}
{"date":"2018-06-18","close":1316.58,"open":1297.84,"high":1318.94,"low":1296.19}
{"date":"2018-06-19","close":1285.8,"open":1316.58,"high":1316.58,"low":1262.12}
{"date":"2018-06-20","close":1304.42,"open":1296.77,"high":1304.82,"low":1286.86}
{"date":"2018-06-21","close":1277.79,"open":1298.3,"high":1298.3,"low":1275.79}
{"date":"2018-06-22","close":1305.07,"open":1295.74,"high":1309.51,"low":1295.62}
{"date":"2018-06-25","close":1261.23,"open":1291.31,"high":1291.31,"low":1248.05}
{"date":"2018-06-26","close":1270.94,"open":1263.41,"high":1273.99,"low":1252.76}
{"date":"2018-06-27","close":1249.45,"open":1273.42,"high":1279.01,"low":1247.64}
{"date":"2018-06-28","close":1252.46,"open":1244.86,"high":1256.17,"low":1233.4}
{"date":"2018-06-29","close":1254.86,"open":1263.43,"high":1270.74,"low":1253.19}
{"date":"2018-07-02","close":1246.02,"open":1242.15,"high":1249.03,"low":1237.59}
{"date":"2018-07-03","close":1239.9,"open":1255.76,"high":1257.47,"low":1238.05}
{"date":"2018-07-05","close":1258.22,"open":1250.45,"high":1260.3,"low":1246.36}
{"date":"2018-07-06","close":1272.52,"open":1253.09,"high":1276.25,"low":1249.15}
{"date":"2018-07-09","close":1294.6,"open":1281.51,"high":1296.37,"low":1275.4}
{"date":"2018-07-10","close":1296.25,"open":1294.17,"high":1299.65,"low":1285.43}
{"date":"2018-07-11","close":1259.46,"open":1267.09,"high":1273.85,"low":1252.03}
{"date":"2018-07-12","close":1271.53,"open":1269.72,"high":1275.25,"low":1261.46}
{"date":"2018-07-13","close":1273.74,"open":1270.77,"high":1279.74,"low":1262.14}
{"date":"2018-07-16","close":1262.53,"open":1270.71,"high":1274.11,"low":1257.58}
{"date":"2018-07-17","close":1281.51,"open":1263,"high":1284.24,"low":1263}
{"date":"2018-07-18","close":1295.8,"open":1285.69,"high":1298.46,"low":1276.93}
{"date":"2018-07-19","close":1270.5,"open":1279.78,"high":1279.78,"low":1261.91}
{"date":"2018-07-20","close":1276.12,"open":1271.18,"high":1283.95,"low":1270.7}
{"date":"2018-07-23","close":1294.1,"open":1282.28,"high":1298.85,"low":1282.09}
{"date":"2018-07-24","close":1330.74,"open":1313.54,"high":1352.38,"low":1313.54}
{"date":"2018-07-25","close":1341.67,"open":1328.9,"high":1341.85,"low":1320.51}
{"date":"2018-07-26","close":1328.35,"open":1331.35,"high":1335.42,"low":1319.42}
{"date":"2018-07-27","close":1332.6,"open":1337.05,"high":1340.95,"low":1326.8}
{"date":"2018-07-30","close":1331.4,"open":1338.74,"high":1342.91,"low":1330.7}
{"date":"2018-07-31","close":1327.61,"open":1336.81,"high":1336.81,"low":1322.31}
{"date":"2018-08-01","close":1310.75,"open":1327.61,"high":1327.61,"low":1309.73}
{"date":"2018-08-02","close":1284.93,"open":1291.01,"high":1291.01,"low":1268.26}
{"date":"2018-08-03","close":1298.71,"open":1283.75,"high":1303.47,"low":1283.75}
{"date":"2018-08-06","close":1286.5,"open":1290.67,"high":1292.59,"low":1284.76}
{"date":"2018-08-07","close":1288.06,"open":1303.72,"high":1315,"low":1287.33}
{"date":"2018-08-08","close":1284.45,"open":1296.59,"high":1297.84,"low":1277.03}
{"date":"2018-08-09","close":1262.36,"open":1283.3,"high":1283.3,"low":1261.89}
{"date":"2018-08-10","close":1235.91,"open":1244.42,"high":1244.42,"low":1225.6}
{"date":"2018-08-13","close":1221.64,"open":1232.81,"high":1238.48,"low":1213.71}
{"date":"2018-08-14","close":1222.74,"open":1223.9,"high":1230.58,"low":1217.44}
{"date":"2018-08-15","close":1177.28,"open":1197.85,"high":1197.85,"low":1165.53}
{"date":"2018-08-16","close":1184.02,"open":1189.6,"high":1196.1,"low":1183}
{"date":"2018-08-17","close":1198.97,"open":1184.02,"high":1201.85,"low":1173.58}
{"date":"2018-08-20","close":1212.48,"open":1207.43,"high":1217.09,"low":1207.43}
{"date":"2018-08-21","close":1212.93,"open":1213.6,"high":1225.94,"low":1211.21}
{"date":"2018-08-22","close":1224.62,"open":1218.25,"high":1225.57,"low":1215.57}
{"date":"2018-08-23","close":1194.01,"open":1219.12,"high":1219.33,"low":1193.47}
{"date":"2018-08-24","close":1221.96,"open":1217.7,"high":1222.78,"low":1213.88}
{"date":"2018-08-27","close":1242.59,"open":1227.79,"high":1247.37,"low":1227.02}
{"date":"2018-08-28","close":1239.87,"open":1250.92,"high":1254.85,"low":1235.77}
{"date":"2018-08-29","close":1242.88,"open":1238.71,"high":1247.27,"low":1228.61}
{"date":"2018-08-30","close":1208.49,"open":1231.14,"high":1231.14,"low":1203.44}
{"date":"2018-08-31","close":1214.95,"open":1204.92,"high":1216.94,"low":1201.76}
{"date":"2018-09-04","close":1178.75,"open":1195.07,"high":1195.07,"low":1176.69}
{"date":"2018-09-05","close":1184.44,"open":1177.59,"high":1190.41,"low":1172.12}
{"date":"2018-09-06","close":1187.88,"open":1187.87,"high":1199.35,"low":1178.33}
{"date":"2018-09-07","close":1181.79,"open":1187.88,"high":1190.64,"low":1171.71}
{"date":"2018-09-10","close":1170.33,"open":1182.57,"high":1184.92,"low":1169.33}
{"date":"2018-09-11","close":1157.97,"open":1156.69,"high":1159.64,"low":1144.89}
{"date":"2018-09-12","close":1183.23,"open":1157.97,"high":1188.17,"low":1157.97}
{"date":"2018-09-13","close":1184.44,"open":1183.23,"high":1193.52,"low":1178.47}
{"date":"2018-09-14","close":1202.23,"open":1189.93,"high":1204.77,"low":1189.93}
{"date":"2018-09-17","close":1211.52,"open":1207.01,"high":1217.56,"low":1205.81}
{"date":"2018-09-18","close":1237.01,"open":1221.74,"high":1241.74,"low":1219.82}
{"date":"2018-09-19","close":1250.02,"open":1245.17,"high":1263.92,"low":1245.17}
{"date":"2018-09-20","close":1268.48,"open":1277.18,"high":1279.87,"low":1260.87}
{"date":"2018-09-21","close":1267.09,"open":1271.55,"high":1272.17,"low":1262.53}
{"date":"2018-09-24","close":1254.86,"open":1267.5,"high":1277.75,"low":1254.67}
{"date":"2018-09-25","close":1284.38,"open":1261.54,"high":1285.45,"low":1261.54}
{"date":"2018-09-26","close":1270.97,"open":1284.61,"high":1284.65,"low":1269.37}
{"date":"2018-09-27","close":1269.58,"open":1270.52,"high":1276.02,"low":1264.34}
{"date":"2018-09-28","close":1264.69,"open":1259.4,"high":1276.56,"low":1257.85}
{"date":"2018-10-01","close":1269.97,"open":1269.84,"high":1276.82,"low":1254.22}
{"date":"2018-10-02","close":1278.49,"open":1273.71,"high":1283.04,"low":1267.94}
{"date":"2018-10-03","close":1283.81,"open":1291.9,"high":1297.07,"low":1280.51}
{"date":"2018-10-04","close":1262.75,"open":1283,"high":1285.75,"low":1254.49}
{"date":"2018-10-05","close":1247.15,"open":1252.57,"high":1252.87,"low":1234.92}
{"date":"2018-10-08","close":1248.71,"open":1239.32,"high":1250.8,"low":1231.81}
{"date":"2018-10-09","close":1252.96,"open":1247.54,"high":1264.68,"low":1238.65}
{"date":"2018-10-10","close":1208.24,"open":1247.34,"high":1247.34,"low":1208.24}
{"date":"2018-10-11","close":1199.5,"open":1205.76,"high":1221.13,"low":1194.63}
{"date":"2018-10-12","close":1217.31,"open":1199.5,"high":1222.5,"low":1199.5}
{"date":"2018-10-15","close":1212.19,"open":1218.25,"high":1226.63,"low":1209.87}
{"date":"2018-10-16","close":1224.78,"open":1212.19,"high":1230.9,"low":1212.19}
{"date":"2018-10-17","close":1232.95,"open":1229.68,"high":1234.52,"low":1211.22}
{"date":"2018-10-18","close":1198.64,"open":1225.04,"high":1225.04,"low":1197.52}
{"date":"2018-10-19","close":1193.89,"open":1203.32,"high":1209.64,"low":1186.7}
{"date":"2018-10-22","close":1209.46,"open":1199.92,"high":1212.21,"low":1192.12}
{"date":"2018-10-23","close":1185.91,"open":1209.46,"high":1209.46,"low":1157.74}
{"date":"2018-10-24","close":1123.41,"open":1185.48,"high":1189.95,"low":1122.73}
{"date":"2018-10-25","close":1151.89,"open":1139.23,"high":1157.93,"low":1134.75}
{"date":"2018-10-26","close":1147.21,"open":1129.9,"high":1153.48,"low":1121.49}
{"date":"2018-10-29","close":1129.31,"open":1159.53,"high":1169.34,"low":1119.43}
{"date":"2018-10-30","close":1142.27,"open":1127.8,"high":1147.5,"low":1124.58}
{"date":"2018-10-31","close":1174.67,"open":1154.31,"high":1179.52,"low":1154.31}
{"date":"2018-11-01","close":1201.92,"open":1189.88,"high":1206.07,"low":1174.43}
{"date":"2018-11-02","close":1217.86,"open":1211.61,"high":1234.54,"low":1201.08}
{"date":"2018-11-05","close":1221.1,"open":1221.29,"high":1234.68,"low":1213.69}
{"date":"2018-11-06","close":1222.29,"open":1221.25,"high":1226.7,"low":1213.96}
{"date":"2018-11-07","close":1230.49,"open":1231.32,"high":1235.44,"low":1220.47}
{"date":"2018-11-08","close":1212.39,"open":1229.3,"high":1232.03,"low":1206}
{"date":"2018-11-09","close":1181.76,"open":1190.4,"high":1194.58,"low":1167.19}
{"date":"2018-11-12","close":1161.03,"open":1180.81,"high":1181.59,"low":1159.78}
{"date":"2018-11-13","close":1163.41,"open":1158.17,"high":1180.47,"low":1153.88}
{"date":"2018-11-14","close":1154.87,"open":1161.94,"high":1171.3,"low":1141}
{"date":"2018-11-15","close":1180.2,"open":1153.58,"high":1183.64,"low":1151.6}
{"date":"2018-11-16","close":1186.42,"open":1179.03,"high":1191.08,"low":1174.5}
{"date":"2018-11-19","close":1171.74,"open":1180.96,"high":1183.75,"low":1164.62}
{"date":"2018-11-20","close":1126,"open":1156.57,"high":1156.57,"low":1118.53}
{"date":"2018-11-21","close":1144.85,"open":1137.04,"high":1155.66,"low":1135.35}
{"date":"2018-11-23","close":1102.87,"open":1110.61,"high":1110.61,"low":1099.14}
{"date":"2018-11-26","close":1089.6,"open":1096.58,"high":1108.04,"low":1085.07}
{"date":"2018-11-27","close":1063.65,"open":1073.76,"high":1079.29,"low":1056.38}
{"date":"2018-11-28","close":1097.56,"open":1069.04,"high":1097.94,"low":1047.15}
{"date":"2018-11-29","close":1096.11,"open":1092.51,"high":1101.7,"low":1084.98}
{"date":"2018-11-30","close":1098.77,"open":1088.64,"high":1099.05,"low":1088.46}
{"date":"2018-12-03","close":1133.11,"open":1127.84,"high":1144.47,"low":1125.84}
{"date":"2018-12-04","close":1100.23,"open":1129.42,"high":1134.35,"low":1098.9}
{"date":"2018-12-06","close":1083.15,"open":1069.35,"high":1083.15,"low":1055}
{"date":"2018-12-07","close":1058.35,"open":1090.92,"high":1100.02,"low":1055.44}
{"date":"2018-12-10","close":1036.9,"open":1051.69,"high":1053.72,"low":1027.02}
{"date":"2018-12-11","close":1041.85,"open":1055.5,"high":1061.09,"low":1033.67}
{"date":"2018-12-12","close":1051.68,"open":1041.85,"high":1066.85,"low":1041.85}
{"date":"2018-12-13","close":1054.71,"open":1059.71,"high":1065.46,"low":1051.33}
{"date":"2018-12-14","close":1037.42,"open":1040.69,"high":1053.88,"low":1034.49}
{"date":"2018-12-17","close":1031.85,"open":1044.49,"high":1064.54,"low":1027.98}
{"date":"2018-12-18","close":1042.83,"open":1040.28,"high":1050.34,"low":1038.91}
{"date":"2018-12-19","close":1016.86,"open":1050.04,"high":1067.76,"low":1012.17}
{"date":"2018-12-20","close":1013.42,"open":1025.25,"high":1036.92,"low":1003.26}
{"date":"2018-12-21","close":1002.11,"open":1016.68,"high":1027.3,"low":1000.32}
{"date":"2018-12-24","close":983.75,"open":1001.57,"high":1005.73,"low":983.75}
{"date":"2018-12-26","close":1020.3,"open":985.84,"high":1020.34,"low":979.44}
{"date":"2018-12-27","close":1012.16,"open":995.19,"high":1012.21,"low":984.42}
{"date":"2018-12-28","close":1010.7,"open":1013.35,"high":1023.35,"low":1007.05}
{"date":"2018-12-31","close":1013.13,"open":1013.78,"high":1021.2,"low":997.69}
{"date":"2019-01-02","close":1026,"open":991.34,"high":1026.2,"low":986.72}
{"date":"2019-01-03","close":999.85,"open":1018.92,"high":1020.33,"low":996.9}
{"date":"2019-01-04","close":1063.47,"open":1023.9,"high":1068.35,"low":1023.9}
{"date":"2019-01-07","close":1064.11,"open":1070.97,"high":1077.41,"low":1057.56}
{"date":"2019-01-08","close":1080.06,"open":1073.76,"high":1084.59,"low":1068.36}
{"date":"2019-01-09","close":1101.39,"open":1096.08,"high":1103.58,"low":1087.59}
{"date":"2019-01-10","close":1098.98,"open":1089.87,"high":1098.98,"low":1084.65}
{"date":"2019-01-11","close":1092.79,"open":1091.03,"high":1098,"low":1083.06}
{"date":"2019-01-14","close":1083.47,"open":1079.92,"high":1092.79,"low":1076.03}
{"date":"2019-01-15","close":1075.79,"open":1087.37,"high":1090.97,"low":1068.68}
{"date":"2019-01-16","close":1088.01,"open":1078.09,"high":1090.43,"low":1077.9}
{"date":"2019-01-17","close":1104.38,"open":1084.05,"high":1113.58,"low":1082.37}
{"date":"2019-01-18","close":1118.95,"open":1113.16,"high":1122.45,"low":1106.58}
{"date":"2019-01-22","close":1094.27,"open":1104.38,"high":1104.38,"low":1082.95}
{"date":"2019-01-23","close":1100.9,"open":1101.9,"high":1108.81,"low":1089.4}
{"date":"2019-01-24","close":1104.22,"open":1099.11,"high":1109.71,"low":1097.08}
{"date":"2019-01-25","close":1125.41,"open":1127.82,"high":1138.53,"low":1116.92}
{"date":"2019-01-28","close":1093.92,"open":1101,"high":1101,"low":1086.76}
{"date":"2019-01-29","close":1103.73,"open":1113.74,"high":1115.97,"low":1103.59}
{"date":"2019-01-30","close":1146.35,"open":1124.21,"high":1153.18,"low":1123.23}
{"date":"2019-01-31","close":1151,"open":1140.14,"high":1155.8,"low":1132.21}
{"date":"2019-02-01","close":1138.04,"open":1137.99,"high":1141.72,"low":1133.13}
{"date":"2019-02-04","close":1138.33,"open":1135.2,"high":1141.28,"low":1126.7}
{"date":"2019-02-05","close":1135.79,"open":1136.27,"high":1139.12,"low":1131.45}
{"date":"2019-02-06","close":1127.73,"open":1130.25,"high":1138.59,"low":1126.08}
{"date":"2019-02-07","close":1110.99,"open":1123.57,"high":1126.09,"low":1102.56}
{"date":"2019-02-08","close":1105.53,"open":1101.24,"high":1108.67,"low":1092.44}
{"date":"2019-02-11","close":1106.96,"open":1105.13,"high":1108.76,"low":1097.89}
{"date":"2019-02-12","close":1130.46,"open":1112.58,"high":1131.95,"low":1112.58}
{"date":"2019-02-13","close":1131.87,"open":1140.69,"high":1143.66,"low":1128.67}
{"date":"2019-02-14","close":1130,"open":1125.34,"high":1134.72,"low":1123.25}
{"date":"2019-02-15","close":1140.11,"open":1139.63,"high":1146.04,"low":1136.5}
{"date":"2019-02-19","close":1144.96,"open":1140.11,"high":1151.01,"low":1134.76}
{"date":"2019-02-20","close":1164.16,"open":1147.73,"high":1169.53,"low":1144.08}
{"date":"2019-02-21","close":1166.32,"open":1159.92,"high":1167.23,"low":1156.91}
{"date":"2019-02-22","close":1182.82,"open":1173.49,"high":1186.42,"low":1173.49}
{"date":"2019-02-25","close":1192.84,"open":1188.43,"high":1194.47,"low":1182.31}
{"date":"2019-02-26","close":1184.56,"open":1186.17,"high":1195.04,"low":1183.31}
{"date":"2019-02-27","close":1175.91,"open":1186.17,"high":1186.45,"low":1174.64}
{"date":"2019-02-28","close":1161.72,"open":1175.21,"high":1175.21,"low":1159.53}
{"date":"2019-03-01","close":1167.63,"open":1168.06,"high":1177.63,"low":1160.73}
{"date":"2019-03-04","close":1169.99,"open":1165.24,"high":1174.38,"low":1158.46}
{"date":"2019-03-05","close":1168.63,"open":1169.25,"high":1177.15,"low":1167.62}
{"date":"2019-03-06","close":1151.14,"open":1172.73,"high":1173.67,"low":1150.55}
{"date":"2019-03-07","close":1129.32,"open":1146.16,"high":1146.16,"low":1124.94}
{"date":"2019-03-08","close":1109.79,"open":1129.32,"high":1129.32,"low":1105.34}
{"date":"2019-03-11","close":1139.3,"open":1113.71,"high":1139.44,"low":1113.49}
{"date":"2019-03-12","close":1143.63,"open":1142.18,"high":1153.73,"low":1141.65}
{"date":"2019-03-13","close":1158.89,"open":1148.9,"high":1164.15,"low":1148.66}
{"date":"2019-03-14","close":1143.66,"open":1152.98,"high":1153.35,"low":1142.57}
{"date":"2019-03-15","close":1148.5,"open":1144.87,"high":1158.15,"low":1144.87}
{"date":"2019-03-18","close":1166.79,"open":1157.83,"high":1168.4,"low":1155.53}
{"date":"2019-03-19","close":1166.74,"open":1178.05,"high":1188.4,"low":1160.96}
{"date":"2019-03-20","close":1165.84,"open":1163.71,"high":1174.62,"low":1145.01}
{"date":"2019-03-21","close":1171,"open":1164.51,"high":1174.4,"low":1162.5}
{"date":"2019-03-22","close":1122.01,"open":1159.48,"high":1159.48,"low":1121.81}
{"date":"2019-03-25","close":1126.24,"open":1122.16,"high":1138.03,"low":1116.88}
{"date":"2019-03-26","close":1139.77,"open":1135.9,"high":1146.68,"low":1133.49}
{"date":"2019-03-27","close":1129.19,"open":1136.9,"high":1138.46,"low":1119.3}
{"date":"2019-03-28","close":1136.55,"open":1132.75,"high":1138.87,"low":1123.98}
{"date":"2019-03-29","close":1154.44,"open":1148.75,"high":1164.06,"low":1148.49}
{"date":"2019-04-01","close":1192.67,"open":1178.57,"high":1197.91,"low":1177.86}
{"date":"2019-04-02","close":1189.78,"open":1199.97,"high":1200.13,"low":1182.14}
{"date":"2019-04-03","close":1195.45,"open":1205.81,"high":1212.3,"low":1193.11}
{"date":"2019-04-04","close":1203.73,"open":1194.06,"high":1204.06,"low":1189.94}
{"date":"2019-04-05","close":1211.39,"open":1206.73,"high":1215.03,"low":1205.02}
{"date":"2019-04-08","close":1217.67,"open":1215.4,"high":1219.11,"low":1204.31}
{"date":"2019-04-09","close":1189.75,"open":1208.89,"high":1208.89,"low":1187.88}
{"date":"2019-04-10","close":1189.85,"open":1195.57,"high":1196.51,"low":1185.41}
{"date":"2019-04-11","close":1169.31,"open":1183.58,"high":1183.58,"low":1164.65}
{"date":"2019-04-12","close":1172.22,"open":1180.34,"high":1184.1,"low":1169.64}
{"date":"2019-04-15","close":1171.64,"open":1176.15,"high":1176.24,"low":1166.18}
{"date":"2019-04-16","close":1174.31,"open":1172.23,"high":1183.23,"low":1171.1}
{"date":"2019-04-17","close":1171.94,"open":1183.45,"high":1192.54,"low":1167.66}
{"date":"2019-04-18","close":1162.62,"open":1172.58,"high":1174.86,"low":1157.28}
{"date":"2019-04-22","close":1146.38,"open":1159.04,"high":1159.04,"low":1139.1}
{"date":"2019-04-23","close":1151.07,"open":1143.91,"high":1156.34,"low":1143.1}
{"date":"2019-04-24","close":1124.83,"open":1146.84,"high":1146.84,"low":1122.85}
{"date":"2019-04-25","close":1115.31,"open":1123.22,"high":1124.75,"low":1109.7}
{"date":"2019-04-26","close":1117.48,"open":1115,"high":1120.23,"low":1110.25}
{"date":"2019-04-29","close":1119.4,"open":1116.96,"high":1120.16,"low":1111.15}
{"date":"2019-04-30","close":1112.9,"open":1117.65,"high":1119.09,"low":1106.31}
{"date":"2019-05-01","close":1088.07,"open":1113.09,"high":1113.48,"low":1086.58}
{"date":"2019-05-02","close":1086.59,"open":1083.59,"high":1090.67,"low":1081.41}
{"date":"2019-05-03","close":1130.52,"open":1097.28,"high":1132.16,"low":1097.28}
{"date":"2019-05-06","close":1113.6,"open":1110.58,"high":1116.42,"low":1098.48}
{"date":"2019-05-07","close":1098.2,"open":1103.34,"high":1105.54,"low":1087.16}
{"date":"2019-05-08","close":1088.49,"open":1086.05,"high":1101.49,"low":1086.05}
{"date":"2019-05-09","close":1083.65,"open":1072.24,"high":1086.53,"low":1066.21}
{"date":"2019-05-10","close":1088.8,"open":1080.59,"high":1093.09,"low":1067.68}
{"date":"2019-05-13","close":1045.01,"open":1072.49,"high":1072.78,"low":1038}
{"date":"2019-05-14","close":1062.52,"open":1045.01,"high":1066.89,"low":1045.01}
{"date":"2019-05-15","close":1062.86,"open":1047.65,"high":1064.44,"low":1042.93}
{"date":"2019-05-16","close":1065.1,"open":1068.33,"high":1077.95,"low":1062.48}
{"date":"2019-05-17","close":1061.34,"open":1059.18,"high":1066.56,"low":1053.75}
{"date":"2019-05-20","close":1049.27,"open":1056.67,"high":1060.28,"low":1047.93}
{"date":"2019-05-21","close":1071.37,"open":1051.38,"high":1073.37,"low":1048.43}
{"date":"2019-05-22","close":1054.65,"open":1072.03,"high":1072.96,"low":1052.97}
{"date":"2019-05-23","close":1032.79,"open":1039.72,"high":1039.72,"low":1023.35}
{"date":"2019-05-24","close":1039.81,"open":1047.91,"high":1050.15,"low":1039.08}
{"date":"2019-05-28","close":1042.77,"open":1051.94,"high":1055.63,"low":1042.37}
{"date":"2019-05-29","close":1034.83,"open":1028.08,"high":1035.28,"low":1021.27}
{"date":"2019-05-30","close":1027.12,"open":1033.21,"high":1041.49,"low":1025.07}
{"date":"2019-05-31","close":1006.62,"open":1013.16,"high":1019.32,"low":1002.67}
{"date":"2019-06-03","close":1028.05,"open":1008.95,"high":1032.15,"low":1008.95}
{"date":"2019-06-04","close":1050.34,"open":1038.24,"high":1050.51,"low":1036.04}
{"date":"2019-06-05","close":1030.96,"open":1047.2,"high":1048.27,"low":1025.73}
{"date":"2019-06-06","close":1034.54,"open":1031.42,"high":1038.68,"low":1025.19}
{"date":"2019-06-07","close":1039.26,"open":1035.25,"high":1043.43,"low":1028.92}
{"date":"2019-06-10","close":1046.04,"open":1045.53,"high":1054.28,"low":1045.1}
{"date":"2019-06-11","close":1078.86,"open":1061.68,"high":1082.33,"low":1061.68}
{"date":"2019-06-12","close":1068.06,"open":1075.69,"high":1079.22,"low":1066.86}
{"date":"2019-06-13","close":1082.25,"open":1077.06,"high":1085.32,"low":1074.75}
{"date":"2019-06-14","close":1054.68,"open":1072.73,"high":1072.73,"low":1053.21}
{"date":"2019-06-17","close":1048.75,"open":1052.33,"high":1056.72,"low":1041.32}
{"date":"2019-06-18","close":1087.94,"open":1063.48,"high":1092.9,"low":1063.48}
{"date":"2019-06-19","close":1091.8,"open":1090.73,"high":1096.29,"low":1082.21}
{"date":"2019-06-20","close":1098.65,"open":1109.66,"high":1115.99,"low":1098.27}
{"date":"2019-06-21","close":1093.65,"open":1096.68,"high":1100.9,"low":1093.51}
{"date":"2019-06-24","close":1086.87,"open":1094.95,"high":1095.16,"low":1085.74}
{"date":"2019-06-25","close":1083.21,"open":1089.52,"high":1091.38,"low":1080.32}
{"date":"2019-06-26","close":1107.44,"open":1095.24,"high":1109.28,"low":1095.24}
{"date":"2019-06-27","close":1110.82,"open":1110.69,"high":1112.36,"low":1103.34}
{"date":"2019-06-28","close":1121.05,"open":1115.27,"high":1121.92,"low":1111.66}
{"date":"2019-07-01","close":1130.35,"open":1138.72,"high":1141.72,"low":1125.72}
{"date":"2019-07-02","close":1114.2,"open":1130.35,"high":1130.35,"low":1111.51}
{"date":"2019-07-03","close":1111.31,"open":1113.18,"high":1114.95,"low":1107.07}
{"date":"2019-07-05","close":1106.06,"open":1096.85,"high":1107.3,"low":1088.32}
{"date":"2019-07-08","close":1094.35,"open":1106.29,"high":1111.63,"low":1092.68}
{"date":"2019-07-09","close":1090.43,"open":1083.56,"high":1090.56,"low":1077.79}
{"date":"2019-07-10","close":1093.83,"open":1102.46,"high":1106.35,"low":1092.63}
{"date":"2019-07-11","close":1090.86,"open":1091.83,"high":1094.04,"low":1085.89}
{"date":"2019-07-12","close":1103.82,"open":1094.64,"high":1107.73,"low":1094.64}
{"date":"2019-07-15","close":1112.32,"open":1106.78,"high":1115.78,"low":1103.42}
{"date":"2019-07-16","close":1118.51,"open":1112.32,"high":1132.59,"low":1110.23}
{"date":"2019-07-17","close":1106.98,"open":1118.5,"high":1118.5,"low":1102.65}
{"date":"2019-07-18","close":1104.61,"open":1106.98,"high":1107.88,"low":1097.1}
{"date":"2019-07-19","close":1116.29,"open":1104.61,"high":1123.28,"low":1104.61}
{"date":"2019-07-22","close":1115.08,"open":1117,"high":1127,"low":1106.62}
{"date":"2019-07-23","close":1116.53,"open":1115.08,"high":1127.45,"low":1113.03}
{"date":"2019-07-24","close":1106.76,"open":1115.13,"high":1115.13,"low":1098.48}
{"date":"2019-07-25","close":1097.47,"open":1106.76,"high":1106.77,"low":1092.51}
{"date":"2019-07-26","close":1098.54,"open":1097.13,"high":1101.91,"low":1092.11}
{"date":"2019-07-29","close":1092.56,"open":1098.54,"high":1098.54,"low":1084.6}
{"date":"2019-07-30","close":1093.97,"open":1092.02,"high":1094.15,"low":1076.03}
{"date":"2019-07-31","close":1066.33,"open":1093.97,"high":1097.77,"low":1059.17}
{"date":"2019-08-01","close":1033.68,"open":1065.97,"high":1065.97,"low":1028}
{"date":"2019-08-02","close":1012.86,"open":1023.11,"high":1023.89,"low":1002.1}
{"date":"2019-08-05","close":976.68,"open":1012.86,"high":1012.86,"low":969.23}
{"date":"2019-08-06","close":979.94,"open":976.68,"high":987.43,"low":963.68}
{"date":"2019-08-07","close":970.1,"open":978.93,"high":978.93,"low":954.58}
{"date":"2019-08-08","close":990.58,"open":970.1,"high":991.03,"low":970.1}
{"date":"2019-08-09","close":958.24,"open":990.58,"high":990.58,"low":956.81}
{"date":"2019-08-12","close":929.6,"open":950.89,"high":950.89,"low":926.9}
{"date":"2019-08-13","close":956.18,"open":927.82,"high":967.5,"low":925.42}
{"date":"2019-08-14","close":913.21,"open":937.31,"high":937.31,"low":912.93}
{"date":"2019-08-15","close":902.87,"open":916.2,"high":916.2,"low":890.87}
{"date":"2019-08-16","close":917.52,"open":908.33,"high":921.93,"low":905.99}
{"date":"2019-08-19","close":927.38,"open":930.91,"high":938.2,"low":926.04}
{"date":"2019-08-20","close":925.58,"open":926.04,"high":933.07,"low":918.17}
{"date":"2019-08-21","close":925.84,"open":930.22,"high":931.42,"low":921.01}
{"date":"2019-08-22","close":915.99,"open":928.61,"high":929.56,"low":910.51}
{"date":"2019-08-23","close":892.05,"open":912.32,"high":924.6,"low":890.25}
{"date":"2019-08-26","close":893.42,"open":900.11,"high":904.07,"low":889.02}
{"date":"2019-08-27","close":883.74,"open":898.36,"high":903.17,"low":883.48}
{"date":"2019-08-28","close":896.9,"open":883.38,"high":900.75,"low":878.49}
{"date":"2019-08-29","close":918.31,"open":898.85,"high":920.35,"low":898.85}
{"date":"2019-08-30","close":929.36,"open":931.75,"high":937.43,"low":923.42}
{"date":"2019-09-03","close":905.17,"open":927.11,"high":927.11,"low":899.65}
{"date":"2019-09-04","close":933.9,"open":906.99,"high":933.9,"low":906.99}
{"date":"2019-09-05","close":953.02,"open":940.73,"high":965.49,"low":940.73}
{"date":"2019-09-06","close":944.23,"open":952.92,"high":955.98,"low":943.93}
{"date":"2019-09-09","close":971.34,"open":948.29,"high":971.43,"low":948.29}
{"date":"2019-09-10","close":1001.78,"open":971.34,"high":1001.78,"low":971.34}
{"date":"2019-09-11","close":1021.36,"open":1001.89,"high":1021.68,"low":995.57}
{"date":"2019-09-12","close":1027.94,"open":1024.81,"high":1031.85,"low":1009.13}
{"date":"2019-09-13","close":1035.27,"open":1044.32,"high":1047.24,"low":1033.7}
{"date":"2019-09-16","close":1031.81,"open":1026.91,"high":1038.48,"low":1024.81}
{"date":"2019-09-17","close":1022.43,"open":1028.39,"high":1028.39,"low":1008.75}
{"date":"2019-09-18","close":1009.25,"open":1020.88,"high":1024.42,"low":998.6}
{"date":"2019-09-19","close":993.03,"open":994.97,"high":1003.16,"low":990.48}
{"date":"2019-09-20","close":986.94,"open":993.24,"high":1001.47,"low":983.2}
{"date":"2019-09-23","close":985.71,"open":972.57,"high":990.02,"low":968.59}
{"date":"2019-09-24","close":957.96,"open":982.09,"high":982.09,"low":954.32}
{"date":"2019-09-25","close":976.1,"open":952.8,"high":977.32,"low":950.02}
{"date":"2019-09-26","close":961.09,"open":974.28,"high":974.28,"low":956.75}
{"date":"2019-09-27","close":961.86,"open":960.72,"high":970.89,"low":957.65}
{"date":"2019-09-30","close":965.09,"open":960.83,"high":968.53,"low":951.32}
{"date":"2019-10-01","close":952.21,"open":965.29,"high":979.91,"low":950.86}
{"date":"2019-10-02","close":923.79,"open":939.94,"high":939.94,"low":919.68}
{"date":"2019-10-03","close":932.16,"open":922.59,"high":934.52,"low":912.3}
{"date":"2019-10-04","close":944.22,"open":934.43,"high":944.51,"low":934.17}
{"date":"2019-10-07","close":934.72,"open":941.51,"high":949.04,"low":933.61}
{"date":"2019-10-08","close":917.64,"open":934.72,"high":934.72,"low":916.99}
{"date":"2019-10-09","close":918.05,"open":924.05,"high":925.86,"low":909.53}
{"date":"2019-10-10","close":944.94,"open":925.22,"high":947.45,"low":925.04}
{"date":"2019-10-11","close":981.56,"open":947.99,"high":987.67,"low":947.99}
{"date":"2019-10-14","close":961.56,"open":977.79,"high":977.79,"low":960.42}
{"date":"2019-10-15","close":968.98,"open":961.52,"high":979.21,"low":955.74}
{"date":"2019-10-16","close":949.86,"open":963.74,"high":966.64,"low":947.29}
{"date":"2019-10-17","close":953.7,"open":956.92,"high":962.23,"low":947.88}
{"date":"2019-10-18","close":953.26,"open":953.76,"high":964.31,"low":952.55}
{"date":"2019-10-21","close":961.27,"open":959.77,"high":973.53,"low":959.77}
{"date":"2019-10-22","close":973.29,"open":961.27,"high":976.16,"low":957.54}
{"date":"2019-10-23","close":974.3,"open":973.9,"high":977.2,"low":967.9}
{"date":"2019-10-24","close":970.24,"open":980.66,"high":981.14,"low":959.83}
{"date":"2019-10-25","close":985.44,"open":976.76,"high":992.52,"low":975.12}
{"date":"2019-10-28","close":1004.36,"open":987.53,"high":1006.72,"low":987.53}
{"date":"2019-10-29","close":1006.09,"open":1004.36,"high":1010.04,"low":1001.03}
{"date":"2019-10-30","close":996.66,"open":1006.09,"high":1006.09,"low":985.91}
{"date":"2019-10-31","close":981.77,"open":988.04,"high":991.6,"low":973.34}
{"date":"2019-11-01","close":1024.32,"open":981.77,"high":1028.02,"low":981.77}
{"date":"2019-11-04","close":1039.7,"open":1029.45,"high":1043.94,"low":1029.45}
{"date":"2019-11-05","close":1044.39,"open":1041.88,"high":1052.31,"low":1041.88}
{"date":"2019-11-06","close":1030.16,"open":1037.17,"high":1038.4,"low":1025.57}
{"date":"2019-11-07","close":1047.62,"open":1032.7,"high":1054.78,"low":1032.7}
{"date":"2019-11-08","close":1037.88,"open":1039.05,"high":1042.76,"low":1029.63}
{"date":"2019-11-11","close":1030.87,"open":1026.18,"high":1033.3,"low":1018.15}
{"date":"2019-11-12","close":1024.63,"open":1031.2,"high":1036.05,"low":1022.69}
{"date":"2019-11-13","close":1003.85,"open":1024.63,"high":1024.63,"low":1001.83}
{"date":"2019-11-14","close":1000.18,"open":1002.98,"high":1007.94,"low":996.87}
{"date":"2019-11-15","close":1014.16,"open":1008.16,"high":1017.84,"low":1008.16}
{"date":"2019-11-18","close":1011.16,"open":1008.02,"high":1011.72,"low":1000.57}
{"date":"2019-11-19","close":1010.51,"open":1021.21,"high":1021.82,"low":1005.06}
{"date":"2019-11-20","close":1001.98,"open":1001.9,"high":1015.28,"low":995.56}
{"date":"2019-11-21","close":1011.88,"open":1004.88,"high":1014.04,"low":999.62}
{"date":"2019-11-22","close":1032.78,"open":1024.6,"high":1037.87,"low":1024.6}
{"date":"2019-11-25","close":1051.67,"open":1037.91,"high":1056.98,"low":1037.27}
{"date":"2019-11-26","close":1053.79,"open":1052.74,"high":1055.83,"low":1045.49}
{"date":"2019-11-27","close":1057.51,"open":1053.15,"high":1057.51,"low":1045.86}
{"date":"2019-11-29","close":1043.79,"open":1049.42,"high":1057.51,"low":1042.86}
{"date":"2019-12-02","close":1054.94,"open":1044.19,"high":1058.32,"low":1044.19}
{"date":"2019-12-03","close":1037.15,"open":1054.94,"high":1054.94,"low":1024.74}
{"date":"2019-12-04","close":1052.56,"open":1037.15,"high":1060.07,"low":1037.15}
{"date":"2019-12-05","close":1055.87,"open":1054.53,"high":1057.31,"low":1046.16}
{"date":"2019-12-06","close":1078.6,"open":1063.7,"high":1083.37,"low":1063.7}
{"date":"2019-12-09","close":1081,"open":1081.97,"high":1092.37,"low":1080.72}
{"date":"2019-12-10","close":1079.72,"open":1079.49,"high":1086.84,"low":1076.74}
{"date":"2019-12-11","close":1087.33,"open":1082.79,"high":1091.57,"low":1082.42}
{"date":"2019-12-12","close":1109.11,"open":1084.33,"high":1110.5,"low":1082.74}
{"date":"2019-12-13","close":1098.66,"open":1109.91,"high":1120.5,"low":1093.06}
{"date":"2019-12-16","close":1093.45,"open":1112.78,"high":1113.66,"low":1093.16}
{"date":"2019-12-17","close":1104.07,"open":1094.41,"high":1106.16,"low":1094.18}
{"date":"2019-12-18","close":1103.37,"open":1103.23,"high":1105.33,"low":1097.99}
{"date":"2019-12-19","close":1099.67,"open":1104.31,"high":1106.76,"low":1099.36}
{"date":"2019-12-20","close":1094.58,"open":1101.55,"high":1104.29,"low":1092.95}
{"date":"2019-12-23","close":1102.79,"open":1098.1,"high":1102.79,"low":1097.51}
{"date":"2019-12-24","close":1105.22,"open":1102.79,"high":1112.17,"low":1102.79}
{"date":"2019-12-26","close":1110.98,"open":1111.09,"high":1113.65,"low":1105.22}
{"date":"2019-12-27","close":1099.25,"open":1109.41,"high":1109.53,"low":1097.4}
{"date":"2019-12-30","close":1098.31,"open":1101.88,"high":1106.38,"low":1097.4}
{"date":"2019-12-31","close":1099.33,"open":1096.91,"high":1102.88,"low":1095.64}
{"date":"2020-01-02","close":1106.12,"open":1111.64,"high":1114.2,"low":1100.86}
{"date":"2020-01-03","close":1091.15,"open":1106.12,"high":1106.12,"low":1090.41}
{"date":"2020-01-06","close":1080.33,"open":1087.78,"high":1090.28,"low":1076.96}
{"date":"2020-01-07","close":1088.77,"open":1080.13,"high":1095.08,"low":1079.63}
{"date":"2020-01-08","close":1092.06,"open":1087.53,"high":1101.06,"low":1086.52}
{"date":"2020-01-09","close":1084.98,"open":1091.39,"high":1092.17,"low":1079.46}
{"date":"2020-01-10","close":1077.63,"open":1086.21,"high":1092.16,"low":1075.91}
{"date":"2020-01-13","close":1097.49,"open":1081.92,"high":1098.62,"low":1080.29}
{"date":"2020-01-14","close":1103,"open":1095.93,"high":1108.52,"low":1095.76}
{"date":"2020-01-15","close":1088.3,"open":1098.19,"high":1099.07,"low":1083.96}
{"date":"2020-01-16","close":1087.07,"open":1092.98,"high":1094.15,"low":1083.25}
{"date":"2020-01-17","close":1097.23,"open":1087.07,"high":1099.87,"low":1087.07}
{"date":"2020-01-21","close":1068.72,"open":1089.34,"high":1089.34,"low":1066.52}
{"date":"2020-01-22","close":1081.45,"open":1079.33,"high":1084.88,"low":1074.12}
{"date":"2020-01-23","close":1074.1,"open":1071.21,"high":1074.9,"low":1054.63}
{"date":"2020-01-24","close":1051.57,"open":1072.56,"high":1072.56,"low":1042.66}
{"date":"2020-01-27","close":1006.92,"open":1024.85,"high":1024.85,"low":1004.15}
{"date":"2020-01-28","close":1011.17,"open":1019.09,"high":1021.65,"low":1007.97}
{"date":"2020-01-29","close":1005.65,"open":1012.79,"high":1016.17,"low":1005.17}
{"date":"2020-01-30","close":1008.4,"open":991.84,"high":1008.59,"low":985.27}
{"date":"2020-01-31","close":977.23,"open":994.56,"high":995.14,"low":973.61}
{"date":"2020-02-03","close":984.1,"open":980.58,"high":988.71,"low":978.84}
{"date":"2020-02-04","close":1015.77,"open":1002.88,"high":1018.71,"low":1002.8}
{"date":"2020-02-05","close":1031.98,"open":1031.54,"high":1034.78,"low":1025.02}
{"date":"2020-02-06","close":1031.54,"open":1047.54,"high":1047.54,"low":1029.64}
{"date":"2020-02-07","close":1009.04,"open":1021.11,"high":1021.11,"low":1006.79}
{"date":"2020-02-10","close":1000.77,"open":1004.69,"high":1008.15,"low":997.59}
{"date":"2020-02-11","close":1018.67,"open":1012.76,"high":1028.85,"low":1012.66}
{"date":"2020-02-12","close":1025.43,"open":1031.03,"high":1039.04,"low":1023.86}
{"date":"2020-02-13","close":1015.58,"open":1017.99,"high":1021.75,"low":1012.02}
{"date":"2020-02-14","close":1004.37,"open":1016.72,"high":1016.72,"low":1000.94}
{"date":"2020-02-18","close":998.99,"open":999.5,"high":1007,"low":992.82}
{"date":"2020-02-19","close":1006.51,"open":1001.96,"high":1010.12,"low":1001.31}
{"date":"2020-02-20","close":993.01,"open":1001.03,"high":1003.69,"low":988.32}
{"date":"2020-02-21","close":985.83,"open":981.82,"high":986.76,"low":973.23}
{"date":"2020-02-24","close":939.61,"open":954.52,"high":954.52,"low":933.17}
{"date":"2020-02-25","close":910.98,"open":944.54,"high":945.37,"low":905.26}
{"date":"2020-02-26","close":900.44,"open":917.35,"high":925.32,"low":899.62}
{"date":"2020-02-27","close":866.21,"open":879.87,"high":896.29,"low":859.91}
{"date":"2020-02-28","close":854.34,"open":838.99,"high":860.03,"low":829.62}
{"date":"2020-03-02","close":878.47,"open":859.37,"high":878.58,"low":846.16}
{"date":"2020-03-03","close":866.61,"open":878.47,"high":907.57,"low":856.3}
{"date":"2020-03-04","close":892.63,"open":866.61,"high":894.02,"low":866.61}
{"date":"2020-03-05","close":848.37,"open":869.34,"high":871.22,"low":835.67}
{"date":"2020-03-06","close":806.55,"open":822.97,"high":829.85,"low":796.87}
{"date":"2020-03-09","close":689.9,"open":757.53,"high":757.53,"low":689.14}
{"date":"2020-03-10","close":736.91,"open":729.54,"high":740.65,"low":697.16}
{"date":"2020-03-11","close":680.51,"open":714.27,"high":719.34,"low":665.01}
{"date":"2020-03-12","close":594.56,"open":634.21,"high":634.21,"low":581.44}
{"date":"2020-03-13","close":668.14,"open":594.56,"high":670.58,"low":594.56}
{"date":"2020-03-16","close":584.41,"open":660.49,"high":660.49,"low":581.98}
{"date":"2020-03-17","close":605.07,"open":590.22,"high":620.79,"low":575.98}
{"date":"2020-03-18","close":530.45,"open":605.07,"high":605.07,"low":518.07}
{"date":"2020-03-19","close":552.98,"open":527.12,"high":562.03,"low":507.13}
{"date":"2020-03-20","close":539.41,"open":561.7,"high":583.15,"low":536.85}
{"date":"2020-03-23","close":520.97,"open":534.72,"high":538.98,"low":512.29}
{"date":"2020-03-24","close":582.2,"open":520.97,"high":583.41,"low":520.97}
{"date":"2020-03-25","close":603.34,"open":590.48,"high":624.57,"low":574.6}
{"date":"2020-03-26","close":634.69,"open":603.34,"high":639.66,"low":603.34}
{"date":"2020-03-27","close":603.19,"open":601.34,"high":617.6,"low":599.99}
{"date":"2020-03-30","close":614.17,"open":607.78,"high":615.88,"low":594.7}
{"date":"2020-03-31","close":630.61,"open":623.37,"high":647.03,"low":620.16}
{"date":"2020-04-01","close":606.93,"open":610.29,"high":625.35,"low":602.18}
{"date":"2020-04-02","close":615.85,"open":606.93,"high":633.55,"low":599.08}
{"date":"2020-04-03","close":593.23,"open":610.93,"high":617.26,"low":586.74}
{"date":"2020-04-06","close":632.95,"open":621.58,"high":637.19,"low":621.54}
{"date":"2020-04-07","close":640.73,"open":666.18,"high":668.87,"low":639.38}
{"date":"2020-04-08","close":663.18,"open":647.64,"high":668.25,"low":642.34}
{"date":"2020-04-09","close":675.34,"open":680.19,"high":694.19,"low":667.39}
{"date":"2020-04-13","close":669.82,"open":677.74,"high":679.21,"low":658.27}
{"date":"2020-04-14","close":673.14,"open":685.09,"high":693.72,"low":668.45}
{"date":"2020-04-15","close":636.37,"open":641.1,"high":641.39,"low":626.32}
{"date":"2020-04-16","close":634.98,"open":640.4,"high":640.69,"low":623.21}
{"date":"2020-04-17","close":660.67,"open":658.29,"high":663.51,"low":649.47}
{"date":"2020-04-20","close":636.54,"open":660.67,"high":660.67,"low":633.6}
{"date":"2020-04-21","close":623.61,"open":621.48,"high":628.17,"low":612.2}
{"date":"2020-04-22","close":635.97,"open":638.64,"high":639.48,"low":630.91}
{"date":"2020-04-23","close":644.96,"open":642.09,"high":665.9,"low":640.6}
{"date":"2020-04-24","close":636.46,"open":652.07,"high":654.38,"low":628.95}
{"date":"2020-04-27","close":661.96,"open":643.01,"high":666.01,"low":638.18}
{"date":"2020-04-28","close":672.57,"open":675.19,"high":681.32,"low":657.88}
{"date":"2020-04-29","close":725.12,"open":691.39,"high":729.06,"low":691.35}
{"date":"2020-04-30","close":685.03,"open":702.92,"high":707.55,"low":682.25}
{"date":"2020-05-01","close":662.22,"open":664.67,"high":674.04,"low":655.8}
{"date":"2020-05-04","close":667.9,"open":662.22,"high":669.44,"low":648.28}
{"date":"2020-05-05","close":661.38,"open":677.71,"high":689.14,"low":660.83}
{"date":"2020-05-06","close":654.91,"open":664.19,"high":667.5,"low":650.17}
{"date":"2020-05-07","close":671.22,"open":668.22,"high":679.04,"low":668.22}
{"date":"2020-05-08","close":702.06,"open":685.04,"high":702.06,"low":684.2}
{"date":"2020-05-11","close":667.95,"open":679.99,"high":680.5,"low":665.03}
{"date":"2020-05-12","close":652.01,"open":671.29,"high":682.39,"low":652.01}
{"date":"2020-05-13","close":630.72,"open":651.42,"high":651.52,"low":623.59}
{"date":"2020-05-14","close":641.48,"open":614.58,"high":641.48,"low":605.86}
{"date":"2020-05-15","close":645.87,"open":641.62,"high":653.04,"low":635.71}
{"date":"2020-05-18","close":697.24,"open":682.08,"high":699.4,"low":682.08}
{"date":"2020-05-19","close":690.71,"open":694.02,"high":704.38,"low":686.96}
{"date":"2020-05-20","close":703.07,"open":702.53,"high":713.94,"low":701.1}
{"date":"2020-05-21","close":696.52,"open":702.2,"high":711.46,"low":695.25}
{"date":"2020-05-22","close":692.5,"open":693.76,"high":693.79,"low":682.71}
{"date":"2020-05-26","close":718.45,"open":692.5,"high":725.22,"low":692.5}
{"date":"2020-05-27","close":753.87,"open":736.59,"high":754.62,"low":731.92}
{"date":"2020-05-28","close":742.38,"open":760.24,"high":760.24,"low":740.3}
{"date":"2020-05-29","close":749.21,"open":741.74,"high":752.61,"low":733.91}
{"date":"2020-06-01","close":761.8,"open":755.52,"high":767.13,"low":752.55}
{"date":"2020-06-02","close":785.91,"open":775.49,"high":789.49,"low":774.31}
{"date":"2020-06-03","close":817.57,"open":785.91,"high":821.97,"low":785.91}
{"date":"2020-06-04","close":833.71,"open":814.08,"high":833.92,"low":806.85}
{"date":"2020-06-05","close":858.03,"open":867.63,"high":880.39,"low":853.86}
{"date":"2020-06-08","close":887.9,"open":880.57,"high":888.88,"low":866.47}
{"date":"2020-06-09","close":867.83,"open":864.2,"high":869.2,"low":852.55}
{"date":"2020-06-10","close":846.35,"open":866.12,"high":867.89,"low":843.04}
{"date":"2020-06-11","close":765.56,"open":800.36,"high":808.74,"low":764.02}
{"date":"2020-06-12","close":800.65,"open":803.3,"high":812.98,"low":783.47}
{"date":"2020-06-15","close":802.38,"open":767.27,"high":807.61,"low":764.77}
{"date":"2020-06-16","close":830.16,"open":836.13,"high":843.27,"low":813.93}
{"date":"2020-06-17","close":815.56,"open":826.32,"high":828.39,"low":814.03}
{"date":"2020-06-18","close":808.29,"open":798.96,"high":814.35,"low":797.57}
{"date":"2020-06-19","close":795.46,"open":815.84,"high":818,"low":792.34}
{"date":"2020-06-22","close":801.58,"open":795.46,"high":805.3,"low":794.78}
{"date":"2020-06-23","close":810.79,"open":819.36,"high":822.37,"low":810.79}
{"date":"2020-06-24","close":782.74,"open":810.79,"high":810.79,"low":776.9}
{"date":"2020-06-25","close":800.29,"open":782.06,"high":800.3,"low":777.55}
{"date":"2020-06-26","close":770.2,"open":789.14,"high":789.95,"low":768.87}
{"date":"2020-06-29","close":785.5,"open":778.26,"high":791.86,"low":775.48}
{"date":"2020-06-30","close":791.98,"open":778.37,"high":795.14,"low":774.36}
{"date":"2020-07-01","close":779.85,"open":793.32,"high":794.55,"low":772.96}
{"date":"2020-07-02","close":790.09,"open":796.67,"high":808.42,"low":787.87}
{"date":"2020-07-06","close":805.84,"open":809.56,"high":811.28,"low":798.01}
{"date":"2020-07-07","close":787.28,"open":796.93,"high":802.43,"low":787.22}
{"date":"2020-07-08","close":791.85,"open":795.57,"high":801.75,"low":785.3}
{"date":"2020-07-09","close":777.93,"open":795.14,"high":796.33,"low":771.51}
{"date":"2020-07-10","close":803.53,"open":777.98,"high":803.54,"low":777.59}
{"date":"2020-07-13","close":800.45,"open":818.47,"high":823.85,"low":800.39}
{"date":"2020-07-14","close":828.04,"open":795.62,"high":828.08,"low":794.18}
{"date":"2020-07-15","close":834.67,"open":843.18,"high":843.86,"low":822.51}
{"date":"2020-07-16","close":825.6,"open":834.67,"high":834.67,"low":822.77}
{"date":"2020-07-17","close":821.47,"open":829.97,"high":832.38,"low":820.77}
{"date":"2020-07-20","close":819.58,"open":817.88,"high":823.8,"low":816.93}
{"date":"2020-07-21","close":830.89,"open":823.63,"high":836.73,"low":823.63}
{"date":"2020-07-22","close":838.65,"open":831.54,"high":839.42,"low":829.42}
{"date":"2020-07-23","close":831.59,"open":838.29,"high":846.52,"low":827.92}
{"date":"2020-07-24","close":830.81,"open":831.59,"high":832.78,"low":821.06}
{"date":"2020-07-27","close":851.68,"open":834.97,"high":852.09,"low":830.05}
{"date":"2020-07-28","close":833.73,"open":843.22,"high":845.81,"low":833.05}
{"date":"2020-07-29","close":853.87,"open":845.08,"high":856.01,"low":841.62}
{"date":"2020-07-30","close":838.06,"open":837.7,"high":840.68,"low":824.76}
{"date":"2020-07-31","close":821.4,"open":832.81,"high":832.93,"low":817.06}
{"date":"2020-08-03","close":837.78,"open":828.91,"high":840.21,"low":827.19}
{"date":"2020-08-04","close":844.29,"open":833.36,"high":844.29,"low":832.04}
{"date":"2020-08-05","close":870.08,"open":867.21,"high":879.26,"low":867.21}
{"date":"2020-08-06","close":862.99,"open":864.88,"high":868.84,"low":861.75}
{"date":"2020-08-07","close":856.57,"open":850.27,"high":856.63,"low":843.1}
{"date":"2020-08-10","close":886.7,"open":875.04,"high":887.15,"low":875.04}
{"date":"2020-08-11","close":887.75,"open":900.62,"high":902.79,"low":885.55}
{"date":"2020-08-12","close":890.78,"open":899.08,"high":900.19,"low":884.85}
{"date":"2020-08-13","close":882.47,"open":884.51,"high":889.91,"low":879.22}
{"date":"2020-08-14","close":886.7,"open":877.28,"high":888.77,"low":877.01}
{"date":"2020-08-17","close":890.96,"open":895.38,"high":901.78,"low":887.26}
{"date":"2020-08-18","close":898.31,"open":901.48,"high":904.52,"low":896.67}
{"date":"2020-08-19","close":889.02,"open":899.39,"high":905.58,"low":888.32}
{"date":"2020-08-20","close":888.84,"open":871.42,"high":891.31,"low":870.57}
{"date":"2020-08-21","close":868.51,"open":876.7,"high":878.6,"low":864.34}
{"date":"2020-08-24","close":885.72,"open":878.83,"high":885.87,"low":877.21}
{"date":"2020-08-25","close":883.45,"open":885.46,"high":887.27,"low":870.81}
{"date":"2020-08-26","close":879.55,"open":883.2,"high":889.05,"low":874.82}
{"date":"2020-08-27","close":875.69,"open":884.34,"high":885.68,"low":867.49}
{"date":"2020-08-28","close":896.2,"open":882.69,"high":896.91,"low":881.92}
{"date":"2020-08-31","close":881.22,"open":895.52,"high":896.58,"low":880.94}
{"date":"2020-09-01","close":902.91,"open":885.11,"high":902.92,"low":881.08}
{"date":"2020-09-02","close":907.26,"open":905.77,"high":908.22,"low":894.42}
{"date":"2020-09-03","close":888.26,"open":901.69,"high":909.69,"low":880.05}
{"date":"2020-09-04","close":899.31,"open":899.36,"high":904.12,"low":880.51}
{"date":"2020-09-08","close":872.38,"open":879.12,"high":885.7,"low":866.63}
{"date":"2020-09-09","close":888.63,"open":888.95,"high":893.77,"low":884.12}
{"date":"2020-09-10","close":873.55,"open":892.54,"high":894.15,"low":873.55}
{"date":"2020-09-11","close":890.82,"open":883.65,"high":900.64,"low":883.65}
{"date":"2020-09-14","close":904.67,"open":899.19,"high":906.59,"low":892.37}
{"date":"2020-09-15","close":916.48,"open":913.47,"high":921.46,"low":907.73}
{"date":"2020-09-16","close":919.94,"open":917.67,"high":929.16,"low":911.05}
{"date":"2020-09-17","close":939.45,"open":910.19,"high":942.37,"low":907.04}
{"date":"2020-09-18","close":932.81,"open":938.82,"high":956.02,"low":932.21}
{"date":"2020-09-21","close":884.03,"open":911.76,"high":932.81,"low":873.59}
{"date":"2020-09-22","close":881.55,"open":886.49,"high":889.23,"low":872.96}
{"date":"2020-09-23","close":866.23,"open":877.17,"high":890.03,"low":865.95}
{"date":"2020-09-24","close":869.21,"open":863.39,"high":884.3,"low":854.81}
{"date":"2020-09-25","close":874.56,"open":858.9,"high":876.58,"low":856.97}
{"date":"2020-09-28","close":891.68,"open":874.56,"high":901.72,"low":874.56}
{"date":"2020-09-29","close":877.04,"open":891.68,"high":893.89,"low":876.06}
{"date":"2020-09-30","close":882.48,"open":877.04,"high":896.31,"low":877.04}
{"date":"2020-10-01","close":889.55,"open":882.48,"high":894.37,"low":881.87}
{"date":"2020-10-02","close":901.55,"open":889.55,"high":907.1,"low":873.59}
{"date":"2020-10-05","close":930.5,"open":901.55,"high":932.05,"low":901.55}
{"date":"2020-10-06","close":915.42,"open":930.5,"high":937.36,"low":912.15}
{"date":"2020-10-07","close":939.86,"open":915.42,"high":943.13,"low":915.42}
{"date":"2020-10-08","close":950.23,"open":939.86,"high":951.79,"low":938.91}
{"date":"2020-10-09","close":941.99,"open":950.23,"high":962.51,"low":933.73}
{"date":"2020-10-12","close":937.68,"open":941.99,"high":942.57,"low":935.68}
{"date":"2020-10-13","close":927.1,"open":937.68,"high":937.68,"low":916.87}
{"date":"2020-10-14","close":932.52,"open":927.1,"high":939,"low":927.1}
{"date":"2020-10-15","close":936.8,"open":932.52,"high":937.92,"low":912.13}
{"date":"2020-10-16","close":938.25,"open":936.8,"high":944.86,"low":931.49}
{"date":"2020-10-19","close":935.56,"open":938.25,"high":960.31,"low":934.79}
{"date":"2020-10-20","close":939.78,"open":935.56,"high":955.19,"low":935.56}
{"date":"2020-10-21","close":943.4,"open":939.78,"high":957.04,"low":939.78}
{"date":"2020-10-22","close":956.12,"open":943.4,"high":957.72,"low":941.87}
{"date":"2020-10-23","close":967.94,"open":956.12,"high":973.06,"low":956.12}
{"date":"2020-10-26","close":942.04,"open":967.94,"high":967.94,"low":937.07}
{"date":"2020-10-27","close":934.75,"open":942.04,"high":942.04,"low":931.99}
{"date":"2020-10-28","close":896.73,"open":934.75,"high":934.75,"low":896.12}
{"date":"2020-10-29","close":917.67,"open":896.73,"high":921.46,"low":886.36}
{"date":"2020-10-30","close":911.89,"open":917.67,"high":919.01,"low":902.31}
{"date":"2020-11-02","close":928.82,"open":911.89,"high":928.92,"low":911.89}