{"date":"2010-01-01","close":7.0781}
{"date":"2010-01-04","close":7.0421}
{"date":"2010-01-05","close":7.0977}
{"date":"2010-01-06","close":7.0731}
{"date":"2010-01-07","close":7.1217}
{"date":"2010-01-08","close":7.0728}
{"date":"2010-01-11","close":7.0384}
{"date":"2010-01-12","close":7.0609}
{"date":"2010-01-13","close":7.017}
{"date":"2010-01-14","close":7.0057}
{"date":"2010-01-15","close":7.0642}
{"date":"2010-01-18","close":6.9977}
{"date":"2010-01-19","close":7.0579}
{"date":"2010-01-20","close":7.1948}
{"date":"2010-01-21","close":7.2365}
{"date":"2010-01-22","close":7.235}
{"date":"2010-01-25","close":7.237}
{"date":"2010-01-26","close":7.2796}
{"date":"2010-01-27","close":7.2934}
{"date":"2010-01-28","close":7.3533}
{"date":"2010-01-29","close":7.3773}
{"date":"2010-02-01","close":7.2516}
{"date":"2010-02-02","close":7.2192}
{"date":"2010-02-03","close":7.2648}
{"date":"2010-02-04","close":7.4258}
{"date":"2010-02-05","close":7.4339}
{"date":"2010-02-08","close":7.4426}
{"date":"2010-02-09","close":7.3244}
{"date":"2010-02-10","close":7.2881}
{"date":"2010-02-11","close":7.2271}
{"date":"2010-02-12","close":7.2306}
{"date":"2010-02-15","close":7.2386}
{"date":"2010-02-16","close":7.181}
{"date":"2010-02-17","close":7.208}
{"date":"2010-02-18","close":7.2861}
{"date":"2010-02-19","close":7.211}
{"date":"2010-02-22","close":7.195}
{"date":"2010-02-23","close":7.2537}
{"date":"2010-02-24","close":7.2026}
{"date":"2010-02-25","close":7.188}
{"date":"2010-02-26","close":7.1174}
{"date":"2010-03-01","close":7.1733}
{"date":"2010-03-02","close":7.1673}
{"date":"2010-03-03","close":7.1422}
{"date":"2010-03-04","close":7.1521}
{"date":"2010-03-05","close":7.1096}
{"date":"2010-03-08","close":7.108}
{"date":"2010-03-09","close":7.1349}
{"date":"2010-03-10","close":7.1231}
{"date":"2010-03-11","close":7.1119}
{"date":"2010-03-12","close":7.0427}
{"date":"2010-03-15","close":7.1101}
{"date":"2010-03-16","close":7.066}
{"date":"2010-03-17","close":7.0738}
{"date":"2010-03-18","close":7.1237}
{"date":"2010-03-19","close":7.164}
{"date":"2010-03-22","close":7.1833}
{"date":"2010-03-23","close":7.2001}
{"date":"2010-03-24","close":7.2801}
{"date":"2010-03-25","close":7.2716}
{"date":"2010-03-26","close":7.2575}
{"date":"2010-03-28","close":7.2436}
{"date":"2010-03-29","close":7.27}
{"date":"2010-03-30","close":7.2157}
{"date":"2010-03-31","close":7.1527}
{"date":"2010-04-01","close":7.1754}
{"date":"2010-04-04","close":7.1707}
{"date":"2010-04-05","close":7.1969}
{"date":"2010-04-06","close":7.2466}
{"date":"2010-04-07","close":7.2294}
{"date":"2010-04-08","close":7.1799}
{"date":"2010-04-11","close":7.1736}
{"date":"2010-04-12","close":7.1483}
{"date":"2010-04-13","close":7.1108}
{"date":"2010-04-14","close":7.1392}
{"date":"2010-04-15","close":7.1957}
{"date":"2010-04-18","close":7.1717}
{"date":"2010-04-19","close":7.1488}
{"date":"2010-04-20","close":7.1826}
{"date":"2010-04-21","close":7.2454}
{"date":"2010-04-22","close":7.1655}
{"date":"2010-04-25","close":7.1411}
{"date":"2010-04-26","close":7.2847}
{"date":"2010-04-27","close":7.2806}
{"date":"2010-04-28","close":7.2355}
{"date":"2010-04-29","close":7.2442}
{"date":"2010-05-02","close":7.2691}
{"date":"2010-05-03","close":7.4195}
{"date":"2010-05-04","close":7.5837}
{"date":"2010-05-05","close":7.7732}
{"date":"2010-05-06","close":7.645}
{"date":"2010-05-09","close":7.5255}
{"date":"2010-05-10","close":7.6304}
{"date":"2010-05-11","close":7.5447}
{"date":"2010-05-12","close":7.6201}
{"date":"2010-05-13","close":7.7388}
{"date":"2010-05-16","close":7.7123}
{"date":"2010-05-17","close":7.856}
{"date":"2010-05-18","close":7.8089}
{"date":"2010-05-19","close":7.9637}
{"date":"2010-05-20","close":7.785}
{"date":"2010-05-23","close":7.8912}
{"date":"2010-05-24","close":7.9215}
{"date":"2010-05-25","close":8.0234}
{"date":"2010-05-26","close":7.8759}
{"date":"2010-05-27","close":7.8446}
{"date":"2010-05-30","close":7.8217}
{"date":"2010-05-31","close":7.8309}
{"date":"2010-06-01","close":7.7931}
{"date":"2010-06-02","close":7.84937}
{"date":"2010-06-03","close":8.0116}
{"date":"2010-06-06","close":8.1194}
{"date":"2010-06-07","close":8.0455}
{"date":"2010-06-08","close":8.0335}
{"date":"2010-06-09","close":7.8991}
{"date":"2010-06-10","close":7.909}
{"date":"2010-06-13","close":7.8879}
{"date":"2010-06-14","close":7.7569}
{"date":"2010-06-15","close":7.7853}
{"date":"2010-06-16","close":7.7231}
{"date":"2010-06-17","close":7.718}
{"date":"2010-06-20","close":7.7424}
{"date":"2010-06-21","close":7.7845}
{"date":"2010-06-22","close":7.75}
{"date":"2010-06-23","close":7.7818}
{"date":"2010-06-24","close":7.7018}
{"date":"2010-06-27","close":7.7426}
{"date":"2010-06-28","close":7.7994}
{"date":"2010-06-29","close":7.7846}
{"date":"2010-06-30","close":7.6779}
{"date":"2010-07-01","close":7.6126}
{"date":"2010-07-04","close":7.6874}
{"date":"2010-07-05","close":7.5968}
{"date":"2010-07-06","close":7.5685}
{"date":"2010-07-07","close":7.5088}
{"date":"2010-07-08","close":7.4832}
{"date":"2010-07-11","close":7.4936}
{"date":"2010-07-12","close":7.397}
{"date":"2010-07-13","close":7.3628}
{"date":"2010-07-14","close":7.2729}
{"date":"2010-07-15","close":7.3278}
{"date":"2010-07-18","close":7.3683}
{"date":"2010-07-19","close":7.3509}
{"date":"2010-07-20","close":7.4002}
{"date":"2010-07-21","close":7.2929}
{"date":"2010-07-22","close":7.2941}
{"date":"2010-07-25","close":7.2846}
{"date":"2010-07-26","close":7.3004}
{"date":"2010-07-27","close":7.2974}
{"date":"2010-07-28","close":7.2137}
{"date":"2010-07-29","close":7.2081}
{"date":"2010-08-01","close":7.093}
{"date":"2010-08-02","close":7.0805}
{"date":"2010-08-03","close":7.0783}
{"date":"2010-08-04","close":7.1368}
{"date":"2010-08-05","close":7.1274}
{"date":"2010-08-08","close":7.0768}
{"date":"2010-08-09","close":7.1052}
{"date":"2010-08-10","close":7.1655}
{"date":"2010-08-11","close":7.3882}
{"date":"2010-08-12","close":7.3888}
{"date":"2010-08-15","close":7.4356}
{"date":"2010-08-16","close":7.3744}
{"date":"2010-08-17","close":7.3224}
{"date":"2010-08-18","close":7.3355}
{"date":"2010-08-19","close":7.3828}
{"date":"2010-08-22","close":7.4129}
{"date":"2010-08-23","close":7.4218}
{"date":"2010-08-24","close":7.4765}
{"date":"2010-08-25","close":7.4395}
{"date":"2010-08-26","close":7.4178}
{"date":"2010-08-29","close":7.3407}
{"date":"2010-08-30","close":7.4011}
{"date":"2010-08-31","close":7.375}
{"date":"2010-09-01","close":7.2906}
{"date":"2010-09-02","close":7.2403}
{"date":"2010-09-05","close":7.2207}
{"date":"2010-09-06","close":7.2211}
{"date":"2010-09-07","close":7.3383}
{"date":"2010-09-08","close":7.2649}
{"date":"2010-09-09","close":7.276}
{"date":"2010-09-12","close":7.211}
{"date":"2010-09-13","close":7.1344}
{"date":"2010-09-14","close":7.0683}
{"date":"2010-09-15","close":7.0788}
{"date":"2010-09-16","close":7.041}
{"date":"2010-09-19","close":7.0841}
{"date":"2010-09-20","close":6.9965}
{"date":"2010-09-21","close":6.8636}
{"date":"2010-09-22","close":6.8581}
{"date":"2010-09-23","close":6.9078}
{"date":"2010-09-26","close":6.8061}
{"date":"2010-09-27","close":6.8531}
{"date":"2010-09-28","close":6.7604}
{"date":"2010-09-29","close":6.7129}
{"date":"2010-09-30","close":6.7434}
{"date":"2010-10-03","close":6.7058}
{"date":"2010-10-04","close":6.777}
{"date":"2010-10-05","close":6.6986}
{"date":"2010-10-06","close":6.7126}
{"date":"2010-10-07","close":6.6499}
{"date":"2010-10-10","close":6.622}
{"date":"2010-10-11","close":6.66582}
{"date":"2010-10-12","close":6.654}
{"date":"2010-10-13","close":6.6244}
{"date":"2010-10-14","close":6.5539}
{"date":"2010-10-17","close":6.6274}
{"date":"2010-10-18","close":6.6628}
{"date":"2010-10-19","close":6.792}
{"date":"2010-10-20","close":6.6389}
{"date":"2010-10-21","close":6.6747}
{"date":"2010-10-24","close":6.6037}
{"date":"2010-10-25","close":6.5946}
{"date":"2010-10-26","close":6.7275}
{"date":"2010-10-27","close":6.7757}
{"date":"2010-10-28","close":6.7757}
{"date":"2010-11-01","close":6.6274}
{"date":"2010-11-02","close":6.68}
{"date":"2010-11-03","close":6.6294}
{"date":"2010-11-04","close":6.5758}
{"date":"2010-11-05","close":6.4987}
{"date":"2010-11-08","close":6.5823}
{"date":"2010-11-09","close":6.7217}
{"date":"2010-11-10","close":6.7599}
{"date":"2010-11-11","close":6.7282}
{"date":"2010-11-12","close":6.8509}
{"date":"2010-11-15","close":6.8548}
{"date":"2010-11-16","close":6.8854}
{"date":"2010-11-17","close":6.9451}
{"date":"2010-11-18","close":6.9115}
{"date":"2010-11-19","close":6.857}
{"date":"2010-11-22","close":6.8272}
{"date":"2010-11-23","close":6.8952}
{"date":"2010-11-24","close":6.9659}
{"date":"2010-11-25","close":6.928}
{"date":"2010-11-26","close":6.9568}
{"date":"2010-11-29","close":7.0033}
{"date":"2010-11-30","close":7.0011}
{"date":"2010-12-01","close":7.0246}
{"date":"2010-12-02","close":6.9743}
{"date":"2010-12-03","close":6.9019}
{"date":"2010-12-06","close":6.7927}
{"date":"2010-12-07","close":6.8525}
{"date":"2010-12-08","close":6.896}
{"date":"2010-12-09","close":6.87713}
{"date":"2010-12-10","close":6.8926}
{"date":"2010-12-13","close":6.9214}
{"date":"2010-12-14","close":6.8237}
{"date":"2010-12-15","close":6.8076}
{"date":"2010-12-16","close":6.8376}
{"date":"2010-12-17","close":6.803}
{"date":"2010-12-20","close":6.8369}
{"date":"2010-12-21","close":6.8582}
{"date":"2010-12-22","close":6.8395}
{"date":"2010-12-23","close":6.8456}
{"date":"2010-12-24","close":6.84059}
{"date":"2010-12-27","close":6.8687}
{"date":"2010-12-28","close":6.79137}
{"date":"2010-12-29","close":6.8802}
{"date":"2010-12-30","close":6.8067}
{"date":"2010-12-31","close":6.7475}
{"date":"2011-01-03","close":6.71}
{"date":"2011-01-04","close":6.6976}
{"date":"2011-01-05","close":6.7119}
{"date":"2011-01-06","close":6.7548}
{"date":"2011-01-07","close":6.8777}
{"date":"2011-01-10","close":6.9302}
{"date":"2011-01-11","close":6.8704}
{"date":"2011-01-12","close":6.8446}
{"date":"2011-01-13","close":6.7415}
{"date":"2011-01-14","close":6.7018}
{"date":"2011-01-17","close":6.6733}
{"date":"2011-01-18","close":6.713}
{"date":"2011-01-19","close":6.6523}
{"date":"2011-01-20","close":6.6313}
{"date":"2011-01-21","close":6.6622}
{"date":"2011-01-24","close":6.5835}
{"date":"2011-01-25","close":6.5766}
{"date":"2011-01-26","close":6.513}
{"date":"2011-01-27","close":6.4716}
{"date":"2011-01-28","close":6.4295}
{"date":"2011-01-31","close":6.5331}
{"date":"2011-02-01","close":6.4342}
{"date":"2011-02-02","close":6.3594}
{"date":"2011-02-03","close":6.4131}
{"date":"2011-02-04","close":6.4752}
{"date":"2011-02-07","close":6.4823}
{"date":"2011-02-08","close":6.4541}
{"date":"2011-02-09","close":6.4278}
{"date":"2011-02-10","close":6.4374}
{"date":"2011-02-11","close":6.46}
{"date":"2011-02-14","close":6.4953}
{"date":"2011-02-15","close":6.4805}
{"date":"2011-02-16","close":6.4662}
{"date":"2011-02-17","close":6.4139}
{"date":"2011-02-18","close":6.3947}
{"date":"2011-02-21","close":6.3715}
{"date":"2011-02-22","close":6.417}
{"date":"2011-02-23","close":6.437}
{"date":"2011-02-24","close":6.3804}
{"date":"2011-02-25","close":6.3723}
{"date":"2011-02-28","close":6.4297}
{"date":"2011-03-01","close":6.3056}
{"date":"2011-03-02","close":6.33679}
{"date":"2011-03-03","close":6.308}
{"date":"2011-03-04","close":6.323}
{"date":"2011-03-07","close":6.3352}
{"date":"2011-03-08","close":6.352}
{"date":"2011-03-09","close":6.3736}
{"date":"2011-03-10","close":6.3255}
{"date":"2011-03-11","close":6.3954}
{"date":"2011-03-14","close":6.33}
{"date":"2011-03-15","close":6.3422}
{"date":"2011-03-16","close":6.4025}
{"date":"2011-03-17","close":6.4847}
{"date":"2011-03-18","close":6.4066}
{"date":"2011-03-21","close":6.2537}
{"date":"2011-03-22","close":6.2678}
{"date":"2011-03-23","close":6.318}
{"date":"2011-03-24","close":6.3357}
{"date":"2011-03-25","close":6.3197}
{"date":"2011-03-27","close":6.3996}
{"date":"2011-03-28","close":6.3894}
{"date":"2011-03-29","close":6.3316}
{"date":"2011-03-30","close":6.3179}
{"date":"2011-03-31","close":6.3148}
{"date":"2011-04-03","close":6.2858}
{"date":"2011-04-04","close":6.3217}
{"date":"2011-04-05","close":6.3226}
{"date":"2011-04-06","close":6.2993}
{"date":"2011-04-07","close":6.3152}
{"date":"2011-04-10","close":6.2057}
{"date":"2011-04-11","close":6.2595}
{"date":"2011-04-12","close":6.2927}
{"date":"2011-04-13","close":6.2514}
{"date":"2011-04-14"}
{"date":"2011-04-17","close":6.1966}
{"date":"2011-04-18","close":6.30767}
{"date":"2011-04-19","close":6.2199}
{"date":"2011-04-20","close":6.1249}
{"date":"2011-04-21","close":6.1}
{"date":"2011-04-24","close":6.0948}
{"date":"2011-04-25","close":6.1032}
{"date":"2011-04-26","close":6.0855}
{"date":"2011-04-27","close":6.0369}
{"date":"2011-04-28","close":5.9996}
{"date":"2011-05-01","close":6.0407}
{"date":"2011-05-02","close":6.0211}
{"date":"2011-05-03","close":6.0487}
{"date":"2011-05-04","close":6.0891}
{"date":"2011-05-05","close":6.2255}
{"date":"2011-05-08","close":6.2899}
{"date":"2011-05-09","close":6.2374}
{"date":"2011-05-10","close":6.2175}
{"date":"2011-05-11","close":6.3176}
{"date":"2011-05-12","close":6.2985}
{"date":"2011-05-15","close":6.4015}
{"date":"2011-05-16","close":6.3492}
{"date":"2011-05-17","close":6.3067}
{"date":"2011-05-18","close":6.2921}
{"date":"2011-05-19","close":6.2502}
{"date":"2011-05-22","close":6.3282}
{"date":"2011-05-23","close":6.3629}
{"date":"2011-05-24","close":6.3332}
{"date":"2011-05-25","close":6.3351}
{"date":"2011-05-26","close":6.2941}
{"date":"2011-05-29","close":6.2141}
{"date":"2011-05-30","close":6.2008}
{"date":"2011-05-31","close":6.1478}
{"date":"2011-06-01","close":6.2458}
{"date":"2011-06-02","close":6.1984}
{"date":"2011-06-05","close":6.1132}
{"date":"2011-06-06","close":6.1836}
{"date":"2011-06-07","close":6.1412}
{"date":"2011-06-08","close":6.1789}
{"date":"2011-06-09","close":6.234}
{"date":"2011-06-12","close":6.3369}
{"date":"2011-06-13","close":6.32}
{"date":"2011-06-14","close":6.3297}
{"date":"2011-06-15","close":6.4676}
{"date":"2011-06-16","close":6.45}
{"date":"2011-06-19","close":6.4224}
{"date":"2011-06-20","close":6.3931}
{"date":"2011-06-21","close":6.3624}
{"date":"2011-06-22","close":6.3825}
{"date":"2011-06-23","close":6.4299}
{"date":"2011-06-26","close":6.5052}
{"date":"2011-06-27","close":6.4183}
{"date":"2011-06-28","close":6.444}
{"date":"2011-06-29","close":6.3231}
{"date":"2011-06-30","close":6.32339}
{"date":"2011-07-03","close":6.2519}
{"date":"2011-07-04","close":6.2534}
{"date":"2011-07-05","close":6.2782}
{"date":"2011-07-06","close":6.3476}
{"date":"2011-07-07","close":6.3116}
{"date":"2011-07-10","close":6.407}
{"date":"2011-07-11","close":6.551}
{"date":"2011-07-12","close":6.5946}
{"date":"2011-07-13","close":6.4523}
{"date":"2011-07-14","close":6.4956}
{"date":"2011-07-17","close":6.4988}
{"date":"2011-07-18","close":6.5505}
{"date":"2011-07-19","close":6.491}
{"date":"2011-07-20","close":6.4081}
{"date":"2011-07-21","close":6.3056}
{"date":"2011-07-24","close":6.3196}
{"date":"2011-07-25","close":6.3332}
{"date":"2011-07-26","close":6.2431}
{"date":"2011-07-27","close":6.3477}
{"date":"2011-07-28","close":6.3198}
{"date":"2011-07-31","close":6.2738}
{"date":"2011-08-01","close":6.3056}
{"date":"2011-08-02","close":6.4182}
{"date":"2011-08-03","close":6.327}
{"date":"2011-08-04","close":6.5581}
{"date":"2011-08-07","close":6.4737}
{"date":"2011-08-08","close":6.5008}
{"date":"2011-08-09","close":6.4285}
{"date":"2011-08-10","close":6.6129}
{"date":"2011-08-11","close":6.49521}
{"date":"2011-08-14","close":6.49}
{"date":"2011-08-15","close":6.4036}
{"date":"2011-08-16","close":6.3967}
{"date":"2011-08-17","close":6.3285}
{"date":"2011-08-18","close":6.4453}
{"date":"2011-08-21","close":6.3946}
{"date":"2011-08-22","close":6.356}
{"date":"2011-08-23","close":6.3153}
{"date":"2011-08-24","close":6.3303}
{"date":"2011-08-25","close":6.3235}
{"date":"2011-08-28","close":6.2927}
{"date":"2011-08-29","close":6.2885}
{"date":"2011-08-30","close":6.3572}
{"date":"2011-08-31","close":6.3362}
{"date":"2011-09-01","close":6.4027}
{"date":"2011-09-04","close":6.4185}
{"date":"2011-09-05","close":6.4762}
{"date":"2011-09-06","close":6.45823}
{"date":"2011-09-07","close":6.3645}
{"date":"2011-09-08","close":6.41547}
{"date":"2011-09-11","close":6.5591}
{"date":"2011-09-12","close":6.6969}
{"date":"2011-09-13","close":6.6639}
{"date":"2011-09-14","close":6.7011}
{"date":"2011-09-15","close":6.5792}
{"date":"2011-09-18","close":6.6572}
{"date":"2011-09-19","close":6.7156}
{"date":"2011-09-20","close":6.6139}
{"date":"2011-09-21","close":6.7645}
{"date":"2011-09-22","close":6.8861}
{"date":"2011-09-25","close":6.8783}
{"date":"2011-09-26","close":6.8104}
{"date":"2011-09-27","close":6.7632}
{"date":"2011-09-28","close":6.8164}
{"date":"2011-09-29","close":6.8053}
{"date":"2011-10-02","close":6.8889}
{"date":"2011-10-03","close":6.9297}
{"date":"2011-10-04","close":6.8502}
{"date":"2011-10-05","close":6.8574}
{"date":"2011-10-06","close":6.8132}
{"date":"2011-10-09","close":6.8171}
{"date":"2011-10-10","close":6.6581}
{"date":"2011-10-11","close":6.6712}
{"date":"2011-10-12","close":6.6177}
{"date":"2011-10-13","close":6.6615}
{"date":"2011-10-16","close":6.5842}
{"date":"2011-10-17","close":6.6593}
{"date":"2011-10-18","close":6.6408}
{"date":"2011-10-19","close":6.6252}
{"date":"2011-10-20","close":6.6208}
{"date":"2011-10-23","close":6.5833}
{"date":"2011-10-24","close":6.5441}
{"date":"2011-10-25","close":6.5603}
{"date":"2011-10-26","close":6.5313}
{"date":"2011-10-27","close":6.3486}
{"date":"2011-10-31","close":6.3819}
{"date":"2011-11-01","close":6.5076}
{"date":"2011-11-02","close":6.6316}
{"date":"2011-11-03","close":6.6372}
{"date":"2011-11-04","close":6.5712}
{"date":"2011-11-07","close":6.5682}
{"date":"2011-11-08","close":6.5612}
{"date":"2011-11-09","close":6.535}
{"date":"2011-11-10","close":6.6998}
{"date":"2011-11-11","close":6.6825}
{"date":"2011-11-14","close":6.5914}
{"date":"2011-11-15","close":6.6915}
{"date":"2011-11-16","close":6.7392}
{"date":"2011-11-17","close":6.8221}
{"date":"2011-11-18","close":6.809}
{"date":"2011-11-21","close":6.7726}
{"date":"2011-11-22","close":6.8175}
{"date":"2011-11-23","close":6.8134}
{"date":"2011-11-24","close":6.9154}
{"date":"2011-11-25","close":6.9462}
{"date":"2011-11-28","close":6.9556}
{"date":"2011-11-29","close":6.9681}
{"date":"2011-11-30","close":6.8874}
{"date":"2011-12-01","close":6.759}
{"date":"2011-12-02","close":6.7668}
{"date":"2011-12-05","close":6.7387}
{"date":"2011-12-06","close":6.7681}
{"date":"2011-12-07","close":6.7266}
{"date":"2011-12-08","close":6.7235}
{"date":"2011-12-09","close":6.7832}
{"date":"2011-12-12","close":6.7336}
{"date":"2011-12-13","close":6.8877}
{"date":"2011-12-14","close":6.9934}
{"date":"2011-12-15","close":6.9913}
{"date":"2011-12-16","close":6.9708}
{"date":"2011-12-19","close":6.9222}
{"date":"2011-12-20","close":6.9222}
{"date":"2011-12-21","close":6.8537}
{"date":"2011-12-22","close":6.8874}
{"date":"2011-12-23","close":6.8634}
{"date":"2011-12-26","close":6.8737}
{"date":"2011-12-27","close":6.878}
{"date":"2011-12-28","close":6.8524}
{"date":"2011-12-29","close":6.9223}
{"date":"2011-12-30","close":6.8908}
{"date":"2012-01-02","close":6.8763}
{"date":"2012-01-03","close":6.8958}
{"date":"2012-01-04","close":6.8171}
{"date":"2012-01-05","close":6.8427}
{"date":"2012-01-06","close":6.9198}
{"date":"2012-01-09","close":6.9596}
{"date":"2012-01-10","close":6.8926}
{"date":"2012-01-11","close":6.9037}
{"date":"2012-01-12","close":6.9276}
{"date":"2012-01-13","close":6.9209}
{"date":"2012-01-16","close":7.012}
{"date":"2012-01-17","close":6.9806}
{"date":"2012-01-18","close":6.9204}
{"date":"2012-01-19","close":6.8403}
{"date":"2012-01-20","close":6.7508}
{"date":"2012-01-23","close":6.801}
{"date":"2012-01-24","close":6.7437}
{"date":"2012-01-25","close":6.7526}
{"date":"2012-01-26","close":6.7361}
{"date":"2012-01-27","close":6.7841}
{"date":"2012-01-30","close":6.7546}
{"date":"2012-01-31","close":6.7465}
{"date":"2012-02-01","close":6.8039}
{"date":"2012-02-02","close":6.7335}
{"date":"2012-02-03","close":6.743}
{"date":"2012-02-06","close":6.6929}
{"date":"2012-02-07","close":6.7246}
{"date":"2012-02-08","close":6.6638}
{"date":"2012-02-09","close":6.653}
{"date":"2012-02-10","close":6.633}
{"date":"2012-02-13","close":6.6427}
{"date":"2012-02-14","close":6.6771}
{"date":"2012-02-15","close":6.6782}
{"date":"2012-02-16","close":6.7271}
{"date":"2012-02-17","close":6.7191}
{"date":"2012-02-20","close":6.6736}
{"date":"2012-02-21","close":6.6716}
{"date":"2012-02-22","close":6.6456}
{"date":"2012-02-23","close":6.6551}
{"date":"2012-02-24","close":6.6128}
{"date":"2012-02-27","close":6.5451}
{"date":"2012-02-28","close":6.5872}
{"date":"2012-02-29","close":6.5439}
{"date":"2012-03-01","close":6.6176}
{"date":"2012-03-02","close":6.6164}
{"date":"2012-03-05","close":6.6868}
{"date":"2012-03-06","close":6.6893}
{"date":"2012-03-07","close":6.7896}
{"date":"2012-03-08","close":6.7831}
{"date":"2012-03-09","close":6.6958}
{"date":"2012-03-12","close":6.7945}
{"date":"2012-03-13","close":6.7883}
{"date":"2012-03-14","close":6.7738}
{"date":"2012-03-15","close":6.846}
{"date":"2012-03-16","close":6.7914}
{"date":"2012-03-19","close":6.732}
{"date":"2012-03-20","close":6.7176}
{"date":"2012-03-21","close":6.738}
{"date":"2012-03-22","close":6.7124}
{"date":"2012-03-23","close":6.76403}
{"date":"2012-03-25","close":6.723}
{"date":"2012-03-26","close":6.6603}
{"date":"2012-03-27","close":6.6815}
{"date":"2012-03-28","close":6.653}
{"date":"2012-03-29","close":6.6572}
{"date":"2012-04-01","close":6.5947}
{"date":"2012-04-02","close":6.5928}
{"date":"2012-04-03","close":6.6427}
{"date":"2012-04-04","close":6.6905}
{"date":"2012-04-05","close":6.7497}
{"date":"2012-04-08","close":6.7592}
{"date":"2012-04-09","close":6.7508}
{"date":"2012-04-10","close":6.8131}
{"date":"2012-04-11","close":6.792}
{"date":"2012-04-12","close":6.744}
{"date":"2012-04-15","close":6.8062}
{"date":"2012-04-16","close":6.765}
{"date":"2012-04-17","close":6.7621}
{"date":"2012-04-18","close":6.7462}
{"date":"2012-04-19","close":6.7291}
{"date":"2012-04-22","close":6.688}
{"date":"2012-04-23","close":6.7562}
{"date":"2012-04-24","close":6.7317}
{"date":"2012-04-25","close":6.7122}
{"date":"2012-04-26","close":6.7328}
{"date":"2012-04-29","close":6.7162}
{"date":"2012-04-30","close":6.7218}
{"date":"2012-05-01","close":6.722}
{"date":"2012-05-02","close":6.7452}
{"date":"2012-05-03","close":6.7555}
{"date":"2012-05-06","close":6.8778}
{"date":"2012-05-07","close":6.81923}
{"date":"2012-05-08","close":6.8604}
{"date":"2012-05-09","close":6.879}
{"date":"2012-05-10","close":6.9455}
{"date":"2012-05-13","close":6.9727}
{"date":"2012-05-14","close":7.0457}
{"date":"2012-05-15","close":7.178}
{"date":"2012-05-16","close":7.1652}
{"date":"2012-05-17","close":7.1942}
{"date":"2012-05-20","close":7.1457}
{"date":"2012-05-21","close":7.1033}
{"date":"2012-05-22","close":7.1775}
{"date":"2012-05-23","close":7.1745}
{"date":"2012-05-24","close":7.18}
{"date":"2012-05-27","close":7.1348}
{"date":"2012-05-28","close":7.1667}
{"date":"2012-05-29","close":7.2134}
{"date":"2012-05-30","close":7.2518}
{"date":"2012-05-31","close":7.2698}
{"date":"2012-06-03","close":7.26901}
{"date":"2012-06-04","close":7.1585}
{"date":"2012-06-05","close":7.19775}
{"date":"2012-06-06","close":7.156}
{"date":"2012-06-07","close":7.14137}
{"date":"2012-06-10","close":7.0313}
{"date":"2012-06-11","close":7.1106}
{"date":"2012-06-12","close":7.0714}
{"date":"2012-06-13","close":7.02574}
{"date":"2012-06-14","close":7.0077}
{"date":"2012-06-17","close":6.95613}
{"date":"2012-06-18","close":7.0171}
{"date":"2012-06-19","close":6.9678}
{"date":"2012-06-20","close":6.9602}
{"date":"2012-06-21","close":7.0177}
{"date":"2012-06-24","close":7.0255}
{"date":"2012-06-25","close":7.0575}
{"date":"2012-06-26","close":7.0648}
{"date":"2012-06-27","close":7.0458}
{"date":"2012-06-28","close":7.0379}
{"date":"2012-07-01","close":6.91859}
{"date":"2012-07-02","close":6.9251}
{"date":"2012-07-03","close":6.9361}
{"date":"2012-07-04","close":6.9118}
{"date":"2012-07-05","close":6.9638}
{"date":"2012-07-08","close":7.036}
{"date":"2012-07-09","close":6.99882}
{"date":"2012-07-10","close":6.9768}
{"date":"2012-07-11","close":6.9927}
{"date":"2012-07-12","close":7.0301}
{"date":"2012-07-15","close":7.0265}
{"date":"2012-07-16","close":7.0421}
{"date":"2012-07-17","close":6.9531}
{"date":"2012-07-18","close":6.93381}
{"date":"2012-07-19","close":6.9247}
{"date":"2012-07-22","close":6.9608}
{"date":"2012-07-23","close":6.9261}
{"date":"2012-07-24","close":6.9785}
{"date":"2012-07-25","close":6.9747}
{"date":"2012-07-26","close":6.872}
{"date":"2012-07-29","close":6.8724}
{"date":"2012-07-30","close":6.7867}
{"date":"2012-07-31","close":6.7972}
{"date":"2012-08-01","close":6.789}
{"date":"2012-08-02","close":6.8104}
{"date":"2012-08-05","close":6.6933}
{"date":"2012-08-06","close":6.7093}
{"date":"2012-08-07","close":6.7315}
{"date":"2012-08-08","close":6.6888}
{"date":"2012-08-09","close":6.6911}
{"date":"2012-08-12","close":6.66405}
{"date":"2012-08-13","close":6.7101}
{"date":"2012-08-14","close":6.69528}
{"date":"2012-08-15","close":6.6743}
{"date":"2012-08-16","close":6.6911}
{"date":"2012-08-19","close":6.6726}
{"date":"2012-08-20","close":6.6679}
{"date":"2012-08-21","close":6.6575}
{"date":"2012-08-22","close":6.6252}
{"date":"2012-08-23","close":6.5963}
{"date":"2012-08-26","close":6.6018}
{"date":"2012-08-27","close":6.597}
{"date":"2012-08-28","close":6.6198}
{"date":"2012-08-29","close":6.66001}
{"date":"2012-08-30","close":6.6824}
{"date":"2012-09-02","close":6.6239}
{"date":"2012-09-03","close":6.685}
{"date":"2012-09-04","close":6.7256}
{"date":"2012-09-05","close":6.7247}
{"date":"2012-09-06","close":6.7467}
{"date":"2012-09-09","close":6.6057}
{"date":"2012-09-10","close":6.6329}
{"date":"2012-09-11","close":6.6038}
{"date":"2012-09-12","close":6.5652}
{"date":"2012-09-13","close":6.5736}
{"date":"2012-09-16","close":6.55835}
{"date":"2012-09-17","close":6.579}
{"date":"2012-09-18","close":6.5572}
{"date":"2012-09-19","close":6.5047}
{"date":"2012-09-20","close":6.5203}
{"date":"2012-09-23","close":6.5736}
{"date":"2012-09-24","close":6.56213}
{"date":"2012-09-25","close":6.57084}
{"date":"2012-09-26","close":6.5816}
{"date":"2012-09-27","close":6.52391}
{"date":"2012-09-30","close":6.5814}
{"date":"2012-10-01","close":6.5889}
{"date":"2012-10-02","close":6.6135}
{"date":"2012-10-03","close":6.6725}
{"date":"2012-10-04","close":6.616}
{"date":"2012-10-07","close":6.604}
{"date":"2012-10-08","close":6.6317}
{"date":"2012-10-09","close":6.7127}
{"date":"2012-10-10","close":6.6986}
{"date":"2012-10-11","close":6.70064}
{"date":"2012-10-14","close":6.7024}
{"date":"2012-10-15","close":6.6496}
{"date":"2012-10-16","close":6.5882}
{"date":"2012-10-17","close":6.5888}
{"date":"2012-10-18","close":6.5625}
{"date":"2012-10-21","close":6.5759}
{"date":"2012-10-22","close":6.586}
{"date":"2012-10-23","close":6.6521}
{"date":"2012-10-24","close":6.6861}
{"date":"2012-10-25","close":6.7085}
{"date":"2012-10-29","close":6.7099}
{"date":"2012-10-30","close":6.67494}
{"date":"2012-10-31","close":6.63572}
{"date":"2012-11-01","close":6.6306}
{"date":"2012-11-02","close":6.6553}
{"date":"2012-11-05","close":6.71064}
{"date":"2012-11-06","close":6.6837}
{"date":"2012-11-07","close":6.683}
{"date":"2012-11-08","close":6.6933}
{"date":"2012-11-09","close":6.67668}
{"date":"2012-11-12","close":6.7369}
{"date":"2012-11-13","close":6.7549}
{"date":"2012-11-14","close":6.7809}
{"date":"2012-11-15","close":6.7867}
{"date":"2012-11-16","close":6.7597}
{"date":"2012-11-19","close":6.79}
{"date":"2012-11-20","close":6.74421}
{"date":"2012-11-21","close":6.7605}
{"date":"2012-11-22","close":6.6998}
{"date":"2012-11-23","close":6.6817}
{"date":"2012-11-26","close":6.6234}
{"date":"2012-11-27","close":6.59667}
{"date":"2012-11-28","close":6.6911}
{"date":"2012-11-29","close":6.6462}
{"date":"2012-11-30","close":6.6664}
{"date":"2012-12-03","close":6.65632}
{"date":"2012-12-04","close":6.6283}
{"date":"2012-12-05","close":6.59348}
{"date":"2012-12-06","close":6.6004}
{"date":"2012-12-07","close":6.63663}
{"date":"2012-12-10","close":6.6818}
{"date":"2012-12-11","close":6.6875}
{"date":"2012-12-12","close":6.6413}
{"date":"2012-12-13","close":6.6532}
{"date":"2012-12-14","close":6.67478}
{"date":"2012-12-17","close":6.67512}
{"date":"2012-12-18","close":6.65704}
{"date":"2012-12-19","close":6.5992}
{"date":"2012-12-20","close":6.55709}
{"date":"2012-12-21","close":6.5094}
{"date":"2012-12-24","close":6.5426}
{"date":"2012-12-25","close":6.548}
{"date":"2012-12-26","close":6.5422}
{"date":"2012-12-27","close":6.50218}
{"date":"2012-12-28","close":6.497}
{"date":"2012-12-31","close":6.5014}
{"date":"2013-01-01","close":6.4776}
{"date":"2013-01-02","close":6.4919}
{"date":"2013-01-03","close":6.49061}
{"date":"2013-01-04","close":6.547}
{"date":"2013-01-07","close":6.54004}
{"date":"2013-01-08","close":6.4917}
{"date":"2013-01-09","close":6.5545}
{"date":"2013-01-10","close":6.56643}
{"date":"2013-01-11","close":6.48867}
{"date":"2013-01-14","close":6.4584}
{"date":"2013-01-15","close":6.4469}
{"date":"2013-01-16","close":6.4935}
{"date":"2013-01-17","close":6.4986}
{"date":"2013-01-18","close":6.49251}
{"date":"2013-01-21","close":6.5133}
{"date":"2013-01-22","close":6.5254}
{"date":"2013-01-23","close":6.5097}
{"date":"2013-01-24","close":6.5216}
{"date":"2013-01-25","close":6.4955}
{"date":"2013-01-28","close":6.4561}
{"date":"2013-01-29","close":6.4207}
{"date":"2013-01-30","close":6.3708}
{"date":"2013-01-31","close":6.3484}
{"date":"2013-02-01","close":6.3461}
{"date":"2013-02-04","close":6.3053}
{"date":"2013-02-05","close":6.3253}
{"date":"2013-02-06","close":6.3215}
{"date":"2013-02-07","close":6.3582}
{"date":"2013-02-08","close":6.4183}
{"date":"2013-02-11","close":6.43958}
{"date":"2013-02-12","close":6.39112}
{"date":"2013-02-13","close":6.35801}
{"date":"2013-02-14","close":6.28794}
{"date":"2013-02-15","close":6.3158}
{"date":"2013-02-18","close":6.3282}
{"date":"2013-02-19","close":6.34961}
{"date":"2013-02-20","close":6.299}
{"date":"2013-02-21","close":6.3487}
{"date":"2013-02-22","close":6.4208}
{"date":"2013-02-25","close":6.4075}
{"date":"2013-02-26","close":6.4723}
{"date":"2013-02-27","close":6.4499}
{"date":"2013-02-28","close":6.4245}
{"date":"2013-03-01","close":6.4591}
{"date":"2013-03-04","close":6.4339}
{"date":"2013-03-05","close":6.4103}
{"date":"2013-03-06","close":6.3808}
{"date":"2013-03-07","close":6.41282}
{"date":"2013-03-08","close":6.3199}
{"date":"2013-03-11","close":6.4102}
{"date":"2013-03-12","close":6.39193}
{"date":"2013-03-13","close":6.3485}
{"date":"2013-03-14","close":6.42493}
{"date":"2013-03-15","close":6.43461}
{"date":"2013-03-18","close":6.4604}
{"date":"2013-03-19","close":6.4404}
{"date":"2013-03-20","close":6.46768}
{"date":"2013-03-21","close":6.46498}
{"date":"2013-03-22","close":6.4834}
{"date":"2013-03-25","close":6.4675}
{"date":"2013-03-26","close":6.518}
{"date":"2013-03-27","close":6.4898}
{"date":"2013-03-28","close":6.5252}
{"date":"2013-03-29","close":6.5169}
{"date":"2013-03-31","close":6.52213}
{"date":"2013-04-01","close":6.5066}
{"date":"2013-04-02","close":6.4863}
{"date":"2013-04-03","close":6.5118}
{"date":"2013-04-04","close":6.5237}
{"date":"2013-04-07","close":6.4471}
{"date":"2013-04-08","close":6.4075}
{"date":"2013-04-09","close":6.387}
{"date":"2013-04-10","close":6.40786}
{"date":"2013-04-11","close":6.343}
{"date":"2013-04-14","close":6.3688}
{"date":"2013-04-15","close":6.4162}
{"date":"2013-04-16","close":6.3596}
{"date":"2013-04-17","close":6.5201}
{"date":"2013-04-18","close":6.53431}
{"date":"2013-04-21","close":6.5364}
{"date":"2013-04-22","close":6.5295}
{"date":"2013-04-23","close":6.6512}
{"date":"2013-04-24","close":6.61169}
{"date":"2013-04-25","close":6.6103}
{"date":"2013-04-28","close":6.55407}
{"date":"2013-04-29","close":6.5376}
{"date":"2013-04-30","close":6.48213}
{"date":"2013-05-01","close":6.46701}
{"date":"2013-05-02","close":6.531}
{"date":"2013-05-05","close":6.49757}
{"date":"2013-05-06","close":6.545}
{"date":"2013-05-07","close":6.5309}
{"date":"2013-05-08","close":6.49619}
{"date":"2013-05-09","close":6.55528}
{"date":"2013-05-12","close":6.6059}
{"date":"2013-05-13","close":6.5998}
{"date":"2013-05-14","close":6.6644}
{"date":"2013-05-15","close":6.6705}
{"date":"2013-05-16","close":6.66266}
{"date":"2013-05-19","close":6.69101}
{"date":"2013-05-20","close":6.647}
{"date":"2013-05-21","close":6.6057}
{"date":"2013-05-22","close":6.6439}
{"date":"2013-05-23","close":6.6558}
{"date":"2013-05-26","close":6.63857}
{"date":"2013-05-27","close":6.6401}
{"date":"2013-05-28","close":6.7188}
{"date":"2013-05-29","close":6.6472}
{"date":"2013-05-30","close":6.5665}
{"date":"2013-06-02","close":6.62029}
{"date":"2013-06-03","close":6.5384}
{"date":"2013-06-04","close":6.5632}
{"date":"2013-06-05","close":6.5867}
{"date":"2013-06-06","close":6.55017}
{"date":"2013-06-09","close":6.56017}
{"date":"2013-06-10","close":6.573}
{"date":"2013-06-11","close":6.54984}
{"date":"2013-06-12","close":6.5058}
{"date":"2013-06-13","close":6.47616}
{"date":"2013-06-16","close":6.4341}
{"date":"2013-06-17","close":6.4615}
{"date":"2013-06-18","close":6.4452}
{"date":"2013-06-19","close":6.4562}
{"date":"2013-06-20","close":6.5586}
{"date":"2013-06-23","close":6.6912}
{"date":"2013-06-24","close":6.7493}
{"date":"2013-06-25","close":6.7046}
{"date":"2013-06-26","close":6.73907}
{"date":"2013-06-27","close":6.73808}
{"date":"2013-06-30","close":6.69493}
{"date":"2013-07-01","close":6.67175}
{"date":"2013-07-02","close":6.7154}
{"date":"2013-07-03","close":6.6832}
{"date":"2013-07-04","close":6.67819}
{"date":"2013-07-07","close":6.8023}
{"date":"2013-07-08","close":6.7804}
{"date":"2013-07-09","close":6.7973}
{"date":"2013-07-10","close":6.5877}
{"date":"2013-07-11","close":6.6565}
{"date":"2013-07-14","close":6.6712}
{"date":"2013-07-15","close":6.6789}
{"date":"2013-07-16","close":6.5822}
{"date":"2013-07-17","close":6.56505}
{"date":"2013-07-18","close":6.568}
{"date":"2013-07-21","close":6.52564}
{"date":"2013-07-22","close":6.4819}
{"date":"2013-07-23","close":6.4474}
{"date":"2013-07-24","close":6.5128}
{"date":"2013-07-25","close":6.479}
{"date":"2013-07-28","close":6.4687}
{"date":"2013-07-29","close":6.47325}
{"date":"2013-07-30","close":6.55029}
{"date":"2013-07-31","close":6.49699}
{"date":"2013-08-01","close":6.603}
{"date":"2013-08-04","close":6.6029}
{"date":"2013-08-05","close":6.58107}
{"date":"2013-08-06","close":6.5494}
{"date":"2013-08-07","close":6.5113}
{"date":"2013-08-08","close":6.4884}
{"date":"2013-08-11","close":6.50259}
{"date":"2013-08-12","close":6.52773}
{"date":"2013-08-13","close":6.53195}
{"date":"2013-08-14","close":6.50461}
{"date":"2013-08-15","close":6.50793}
{"date":"2013-08-18","close":6.516}
{"date":"2013-08-19","close":6.50598}
{"date":"2013-08-20","close":6.48689}
{"date":"2013-08-21","close":6.57483}
{"date":"2013-08-22","close":6.5112}
{"date":"2013-08-25","close":6.48757}
{"date":"2013-08-26","close":6.51375}
{"date":"2013-08-27","close":6.48472}
{"date":"2013-08-28","close":6.5022}
{"date":"2013-08-29","close":6.5919}
{"date":"2013-09-01","close":6.62421}
{"date":"2013-09-02","close":6.60333}
{"date":"2013-09-03","close":6.61981}
{"date":"2013-09-04","close":6.59325}
{"date":"2013-09-05","close":6.6844}
{"date":"2013-09-08","close":6.62665}
{"date":"2013-09-09","close":6.55555}
{"date":"2013-09-10","close":6.54276}
{"date":"2013-09-11","close":6.51633}
{"date":"2013-09-12","close":6.51277}
{"date":"2013-09-15","close":6.51859}
{"date":"2013-09-16","close":6.5123}
{"date":"2013-09-17","close":6.46488}
{"date":"2013-09-18","close":6.36158}
{"date":"2013-09-19","close":6.33071}
{"date":"2013-09-22","close":6.35223}
{"date":"2013-09-23","close":6.3844}
{"date":"2013-09-24","close":6.39743}
{"date":"2013-09-25","close":6.4216}
{"date":"2013-09-26","close":6.4144}
{"date":"2013-09-29","close":6.4384}
{"date":"2013-09-30","close":6.41984}
{"date":"2013-10-01","close":6.35913}
{"date":"2013-10-02","close":6.37447}
{"date":"2013-10-03","close":6.3414}
{"date":"2013-10-06","close":6.4143}
{"date":"2013-10-07"}
{"date":"2013-10-08","close":6.41738}
{"date":"2013-10-09","close":6.46482}
{"date":"2013-10-10","close":6.5037}
{"date":"2013-10-13","close":6.46957}
{"date":"2013-10-14","close":6.4678}
{"date":"2013-10-15","close":6.4939}
{"date":"2013-10-16","close":6.48226}
{"date":"2013-10-17","close":6.4049}
{"date":"2013-10-20","close":6.41654}
{"date":"2013-10-21","close":6.39331}
{"date":"2013-10-22","close":6.3669}
{"date":"2013-10-23","close":6.3682}
{"date":"2013-10-24","close":6.35012}
{"date":"2013-10-28","close":6.3166}
{"date":"2013-10-29","close":6.3413}
{"date":"2013-10-30","close":6.378}
{"date":"2013-10-31","close":6.3972}
{"date":"2013-11-01","close":6.4767}
{"date":"2013-11-04","close":6.52509}
{"date":"2013-11-05","close":6.5105}
{"date":"2013-11-06","close":6.5195}
{"date":"2013-11-07","close":6.49234}
{"date":"2013-11-08","close":6.5428}
{"date":"2013-11-11","close":6.6021}
{"date":"2013-11-12","close":6.562}
{"date":"2013-11-13","close":6.65132}
{"date":"2013-11-14","close":6.64024}
{"date":"2013-11-15","close":6.65169}
{"date":"2013-11-18","close":6.6452}
{"date":"2013-11-19","close":6.6082}
{"date":"2013-11-20","close":6.5957}
{"date":"2013-11-21","close":6.6539}
{"date":"2013-11-22","close":6.63345}
{"date":"2013-11-25","close":6.58104}
{"date":"2013-11-26","close":6.5663}
{"date":"2013-11-27","close":6.5676}
{"date":"2013-11-28","close":6.581}
{"date":"2013-11-29","close":6.54389}
{"date":"2013-12-02","close":6.54841}
{"date":"2013-12-03","close":6.56359}
{"date":"2013-12-04","close":6.5136}
{"date":"2013-12-05","close":6.49604}
{"date":"2013-12-06","close":6.485}
{"date":"2013-12-09","close":6.50467}
{"date":"2013-12-10","close":6.5298}
{"date":"2013-12-11","close":6.5355}
{"date":"2013-12-12","close":6.546}
{"date":"2013-12-13","close":6.6075}
{"date":"2013-12-16","close":6.5788}
{"date":"2013-12-17","close":6.575}
{"date":"2013-12-18","close":6.5526}
{"date":"2013-12-19","close":6.55949}
{"date":"2013-12-20","close":6.57916}
{"date":"2013-12-23","close":6.58306}
{"date":"2013-12-24","close":6.56427}
{"date":"2013-12-25","close":6.55283}
{"date":"2013-12-26","close":6.56602}
{"date":"2013-12-27","close":6.54234}
{"date":"2013-12-30","close":6.51378}
{"date":"2013-12-31","close":6.411}
{"date":"2014-01-01","close":6.43062}
{"date":"2014-01-02","close":6.429}
{"date":"2014-01-03","close":6.5208}
{"date":"2014-01-06","close":6.5187}
{"date":"2014-01-07","close":6.50826}
{"date":"2014-01-08","close":6.5138}
{"date":"2014-01-09","close":6.5729}
{"date":"2014-01-10","close":6.5516}
{"date":"2014-01-13","close":6.48363}
{"date":"2014-01-14","close":6.50041}
{"date":"2014-01-15","close":6.43661}
{"date":"2014-01-16","close":6.4694}
{"date":"2014-01-17","close":6.45693}
{"date":"2014-01-20","close":6.471}
{"date":"2014-01-21","close":6.4868}
{"date":"2014-01-22","close":6.4779}
{"date":"2014-01-23","close":6.4823}
{"date":"2014-01-24","close":6.4078}
{"date":"2014-01-27","close":6.4287}
{"date":"2014-01-28","close":6.41655}
{"date":"2014-01-29","close":6.423}
{"date":"2014-01-30","close":6.4649}
{"date":"2014-01-31","close":6.512}
{"date":"2014-02-03","close":6.5485}
{"date":"2014-02-04","close":6.5451}
{"date":"2014-02-05","close":6.5168}
{"date":"2014-02-06","close":6.5209}
{"date":"2014-02-07","close":6.4996}
{"date":"2014-02-10","close":6.4927}
{"date":"2014-02-11","close":6.478}
{"date":"2014-02-12","close":6.4383}
{"date":"2014-02-13","close":6.4498}
{"date":"2014-02-14","close":6.45651}
{"date":"2014-02-17","close":6.43865}
{"date":"2014-02-18","close":6.4559}
{"date":"2014-02-19","close":6.48035}
{"date":"2014-02-20","close":6.5236}
{"date":"2014-02-21","close":6.5317}
{"date":"2014-02-24","close":6.5335}
{"date":"2014-02-25","close":6.5052}
{"date":"2014-02-26","close":6.4946}
{"date":"2014-02-27","close":6.5164}
{"date":"2014-02-28","close":6.5138}
{"date":"2014-03-03","close":6.4205}
{"date":"2014-03-04","close":6.47325}
{"date":"2014-03-05","close":6.4429}
{"date":"2014-03-06","close":6.42778}
{"date":"2014-03-07","close":6.39189}
{"date":"2014-03-10","close":6.38342}
{"date":"2014-03-11","close":6.36765}
{"date":"2014-03-12","close":6.37131}
{"date":"2014-03-13","close":6.36102}
{"date":"2014-03-14","close":6.3812}
{"date":"2014-03-17","close":6.3845}
{"date":"2014-03-18","close":6.3526}
{"date":"2014-03-19","close":6.33269}
{"date":"2014-03-20","close":6.4079}
{"date":"2014-03-21","close":6.4097}
{"date":"2014-03-24","close":6.4151}
{"date":"2014-03-25","close":6.39422}
{"date":"2014-03-26","close":6.4025}
{"date":"2014-03-27","close":6.4601}
{"date":"2014-03-28","close":6.4775}
{"date":"2014-03-30","close":6.49817}
{"date":"2014-03-31","close":6.46494}
{"date":"2014-04-01","close":6.4534}
{"date":"2014-04-02","close":6.47471}
{"date":"2014-04-03","close":6.5395}
{"date":"2014-04-06","close":6.55227}
{"date":"2014-04-07","close":6.52651}
{"date":"2014-04-08","close":6.4962}
{"date":"2014-04-09","close":6.48215}
{"date":"2014-04-10","close":6.5336}
{"date":"2014-04-13","close":6.5448}
{"date":"2014-04-14","close":6.5621}
{"date":"2014-04-15","close":6.57116}
{"date":"2014-04-16","close":6.592}
{"date":"2014-04-17","close":6.59928}
{"date":"2014-04-20","close":6.5968}
{"date":"2014-04-21","close":6.60977}
{"date":"2014-04-22","close":6.5856}
{"date":"2014-04-23","close":6.56841}
{"date":"2014-04-24","close":6.5677}
{"date":"2014-04-27","close":6.5799}
{"date":"2014-04-28","close":6.54452}
{"date":"2014-04-29","close":6.5577}
{"date":"2014-04-30","close":6.4934}
{"date":"2014-05-01","close":6.50955}
{"date":"2014-05-04","close":6.50476}
{"date":"2014-05-05","close":6.54744}
{"date":"2014-05-06","close":6.4937}
{"date":"2014-05-07","close":6.4973}
{"date":"2014-05-08","close":6.5251}
{"date":"2014-05-11","close":6.5632}
{"date":"2014-05-12","close":6.56657}
{"date":"2014-05-13","close":6.54501}
{"date":"2014-05-14","close":6.5547}
{"date":"2014-05-15","close":6.564}
{"date":"2014-05-18","close":6.55631}
{"date":"2014-05-19","close":6.58845}
{"date":"2014-05-20","close":6.58905}
{"date":"2014-05-21","close":6.56959}
{"date":"2014-05-22","close":6.58906}
{"date":"2014-05-25","close":6.64132}
{"date":"2014-05-26","close":6.6183}
{"date":"2014-05-27","close":6.6207}
{"date":"2014-05-28","close":6.63954}
{"date":"2014-05-29","close":6.63987}
{"date":"2014-06-01","close":6.6847}
{"date":"2014-06-02","close":6.6912}
{"date":"2014-06-03","close":6.67868}
{"date":"2014-06-04","close":6.6426}
{"date":"2014-06-05","close":6.65541}
{"date":"2014-06-08","close":6.6278}
{"date":"2014-06-09","close":6.6801}
{"date":"2014-06-10","close":6.69266}
{"date":"2014-06-11","close":6.6947}
{"date":"2014-06-12","close":6.6844}
{"date":"2014-06-15","close":6.646}
{"date":"2014-06-16","close":6.62164}
{"date":"2014-06-17","close":6.63207}
{"date":"2014-06-18","close":6.63961}
{"date":"2014-06-19","close":6.6956}
{"date":"2014-06-22","close":6.72369}
{"date":"2014-06-23","close":6.6962}
{"date":"2014-06-24","close":6.72139}
{"date":"2014-06-25","close":6.7329}
{"date":"2014-06-26","close":6.73426}
{"date":"2014-06-29","close":6.7362}
{"date":"2014-06-30","close":6.6795}
{"date":"2014-07-01","close":6.68496}
{"date":"2014-07-02","close":6.70504}
{"date":"2014-07-03","close":6.8265}
{"date":"2014-07-06","close":6.8448}
{"date":"2014-07-07","close":6.82905}
{"date":"2014-07-08","close":6.8277}
{"date":"2014-07-09","close":6.79105}
{"date":"2014-07-10","close":6.7768}
{"date":"2014-07-13","close":6.7944}
{"date":"2014-07-14","close":6.7886}
{"date":"2014-07-15","close":6.81574}
{"date":"2014-07-16","close":6.82455}
{"date":"2014-07-17","close":6.83355}
{"date":"2014-07-20","close":6.83379}
{"date":"2014-07-21","close":6.8474}
{"date":"2014-07-22","close":6.84667}
{"date":"2014-07-23","close":6.841}
{"date":"2014-07-24","close":6.8262}
{"date":"2014-07-27","close":6.818}
{"date":"2014-07-28","close":6.83266}
{"date":"2014-07-29","close":6.85123}
{"date":"2014-07-30","close":6.88114}
{"date":"2014-07-31","close":6.8955}
{"date":"2014-08-03","close":6.8547}
{"date":"2014-08-04","close":6.881}
{"date":"2014-08-05","close":6.8871}
{"date":"2014-08-06","close":6.89204}
{"date":"2014-08-07","close":6.9018}
{"date":"2014-08-10","close":6.8934}
{"date":"2014-08-11","close":6.8711}
{"date":"2014-08-12","close":6.8783}
{"date":"2014-08-13","close":6.86864}
{"date":"2014-08-14","close":6.85455}
{"date":"2014-08-17","close":6.84206}
{"date":"2014-08-18","close":6.85549}
{"date":"2014-08-19","close":6.8686}
{"date":"2014-08-20","close":6.91}
{"date":"2014-08-21","close":6.8903}
{"date":"2014-08-24","close":6.93633}
{"date":"2014-08-25","close":6.93564}
{"date":"2014-08-26","close":6.95348}
{"date":"2014-08-27","close":6.94644}
{"date":"2014-08-28","close":6.9645}
{"date":"2014-08-31","close":6.99018}
{"date":"2014-09-01","close":6.99806}
{"date":"2014-09-02","close":7.014}
{"date":"2014-09-03","close":7.00591}
{"date":"2014-09-04","close":7.0717}
{"date":"2014-09-07","close":7.0912}
{"date":"2014-09-08","close":7.1144}
{"date":"2014-09-09","close":7.1044}
{"date":"2014-09-10","close":7.0976}
{"date":"2014-09-11","close":7.1317}
{"date":"2014-09-14","close":7.14409}
{"date":"2014-09-15","close":7.1145}
{"date":"2014-09-16","close":7.11806}
{"date":"2014-09-17","close":7.1666}
{"date":"2014-09-18","close":7.08172}
{"date":"2014-09-21","close":7.1427}
{"date":"2014-09-22","close":7.14848}
{"date":"2014-09-23","close":7.1397}
{"date":"2014-09-24","close":7.1826}
{"date":"2014-09-25","close":7.20021}
{"date":"2014-09-28","close":7.2703}
{"date":"2014-09-29","close":7.2322}
{"date":"2014-09-30","close":7.21424}
{"date":"2014-10-01","close":7.217}
{"date":"2014-10-02","close":7.1817}
{"date":"2014-10-05","close":7.2758}
{"date":"2014-10-06","close":7.1832}
{"date":"2014-10-07","close":7.1888}
{"date":"2014-10-08","close":7.1566}
{"date":"2014-10-09","close":7.2204}
{"date":"2014-10-12","close":7.22966}
{"date":"2014-10-13","close":7.1321}
{"date":"2014-10-14","close":7.2571}
{"date":"2014-10-15","close":7.16791}
{"date":"2014-10-16","close":7.15581}
{"date":"2014-10-19","close":7.18681}
{"date":"2014-10-20","close":7.178}
{"date":"2014-10-21","close":7.23298}
{"date":"2014-10-22","close":7.2745}
{"date":"2014-10-23","close":7.25627}
{"date":"2014-10-27","close":7.24539}
{"date":"2014-10-28","close":7.298}
{"date":"2014-10-29","close":7.3331}
{"date":"2014-10-30","close":7.36794}
{"date":"2014-10-31","close":7.3426}
{"date":"2014-11-03","close":7.39548}
{"date":"2014-11-04","close":7.41201}
{"date":"2014-11-05","close":7.3777}
{"date":"2014-11-06","close":7.37191}
{"date":"2014-11-07","close":7.4336}
{"date":"2014-11-10","close":7.39579}
{"date":"2014-11-11","close":7.4299}
{"date":"2014-11-12","close":7.3862}
{"date":"2014-11-13","close":7.4272}
{"date":"2014-11-14","close":7.43065}
{"date":"2014-11-17","close":7.3919}
{"date":"2014-11-18","close":7.4348}
{"date":"2014-11-19","close":7.3823}
{"date":"2014-11-20","close":7.39437}
{"date":"2014-11-21","close":7.3933}
{"date":"2014-11-24","close":7.4681}
{"date":"2014-11-25","close":7.4468}
{"date":"2014-11-26","close":7.4186}
{"date":"2014-11-27","close":7.40051}
{"date":"2014-11-28","close":7.44114}
{"date":"2014-12-01","close":7.46945}
{"date":"2014-12-02","close":7.43578}
{"date":"2014-12-03","close":7.5187}
{"date":"2014-12-04","close":7.51762}
{"date":"2014-12-05","close":7.4923}
{"date":"2014-12-08","close":7.5507}
{"date":"2014-12-09","close":7.5472}
{"date":"2014-12-10","close":7.5182}
{"date":"2014-12-11","close":7.5006}
{"date":"2014-12-12","close":7.527}
{"date":"2014-12-15","close":7.5377}
{"date":"2014-12-16","close":7.6361}
{"date":"2014-12-17","close":7.6137}
{"date":"2014-12-18","close":7.66446}
{"date":"2014-12-19","close":7.6844}
{"date":"2014-12-22","close":7.73934}
{"date":"2014-12-23","close":7.80268}
{"date":"2014-12-24","close":7.795}
{"date":"2014-12-25","close":7.80297}
{"date":"2014-12-26","close":7.76528}
{"date":"2014-12-29","close":7.8323}
{"date":"2014-12-30","close":7.8339}
{"date":"2014-12-31","close":7.75228}
{"date":"2015-01-01","close":7.79526}
{"date":"2015-01-02","close":7.80328}
{"date":"2015-01-05","close":7.94769}
{"date":"2015-01-06","close":7.91786}
{"date":"2015-01-07","close":7.92508}
{"date":"2015-01-08","close":7.96979}
{"date":"2015-01-09","close":8.02759}
{"date":"2015-01-12","close":8.0121}
{"date":"2015-01-13","close":8.0749}
{"date":"2015-01-14","close":8.0596}
{"date":"2015-01-15","close":8.0867}
{"date":"2015-01-16","close":8.1078}
{"date":"2015-01-19","close":8.0917}
{"date":"2015-01-20","close":8.139}
{"date":"2015-01-21","close":8.17378}
{"date":"2015-01-22","close":8.162}
{"date":"2015-01-23","close":8.23582}
{"date":"2015-01-26","close":8.3637}
{"date":"2015-01-27","close":8.29077}
{"date":"2015-01-28","close":8.1862}
{"date":"2015-01-29","close":8.2974}
{"date":"2015-01-30","close":8.2604}
{"date":"2015-02-02","close":8.2608}
{"date":"2015-02-03","close":8.31414}
{"date":"2015-02-04","close":8.234}
{"date":"2015-02-05","close":8.2957}
{"date":"2015-02-06","close":8.24662}
{"date":"2015-02-09","close":8.4163}
{"date":"2015-02-10","close":8.35588}
{"date":"2015-02-11","close":8.3215}
{"date":"2015-02-12","close":8.39654}
{"date":"2015-02-13","close":8.43554}
{"date":"2015-02-16","close":8.4007}
{"date":"2015-02-17","close":8.4299}
{"date":"2015-02-18","close":8.3237}
{"date":"2015-02-19","close":8.35}
{"date":"2015-02-20","close":8.42055}
{"date":"2015-02-23","close":8.3832}
{"date":"2015-02-24","close":8.4139}
{"date":"2015-02-25","close":8.40471}
{"date":"2015-02-26","close":8.28541}
{"date":"2015-02-27","close":8.3922}
{"date":"2015-03-02","close":8.36064}
{"date":"2015-03-03","close":8.3381}
{"date":"2015-03-04","close":8.2671}
{"date":"2015-03-05","close":8.32539}
{"date":"2015-03-06","close":8.33779}
{"date":"2015-03-09","close":8.4632}
{"date":"2015-03-10","close":8.4879}
{"date":"2015-03-11","close":8.55167}
{"date":"2015-03-12","close":8.62343}
{"date":"2015-03-13","close":8.5913}
{"date":"2015-03-16","close":8.7287}
{"date":"2015-03-17","close":8.6546}
{"date":"2015-03-18","close":8.68419}
{"date":"2015-03-19","close":8.6013}
{"date":"2015-03-20","close":8.6706}
{"date":"2015-03-23","close":8.61801}
{"date":"2015-03-24","close":8.50157}
{"date":"2015-03-25","close":8.51087}
{"date":"2015-03-26","close":8.493}
{"date":"2015-03-27","close":8.58851}
{"date":"2015-03-29","close":8.586}
{"date":"2015-03-30","close":8.5889}
{"date":"2015-03-31","close":8.6243}
{"date":"2015-04-01","close":8.65399}
{"date":"2015-04-02","close":8.62766}
{"date":"2015-04-05","close":8.52942}
{"date":"2015-04-06","close":8.5591}
{"date":"2015-04-07","close":8.6743}
{"date":"2015-04-08","close":8.6755}
{"date":"2015-04-09","close":8.75727}
{"date":"2015-04-12","close":8.81353}
{"date":"2015-04-13","close":8.81522}
{"date":"2015-04-14","close":8.7647}
{"date":"2015-04-15","close":8.714}
{"date":"2015-04-16","close":8.58971}
{"date":"2015-04-19","close":8.63365}
{"date":"2015-04-20","close":8.69648}
{"date":"2015-04-21","close":8.6574}
{"date":"2015-04-22","close":8.72934}
{"date":"2015-04-23","close":8.6344}
{"date":"2015-04-26","close":8.6354}
{"date":"2015-04-27","close":8.60651}
{"date":"2015-04-28","close":8.5058}
{"date":"2015-04-29","close":8.34131}
{"date":"2015-04-30","close":8.3328}
{"date":"2015-05-03","close":8.40981}
{"date":"2015-05-04","close":8.36978}
{"date":"2015-05-05","close":8.3507}
{"date":"2015-05-06","close":8.2294}
{"date":"2015-05-07","close":8.2754}
{"date":"2015-05-10","close":8.25121}
{"date":"2015-05-11","close":8.30831}
{"date":"2015-05-12","close":8.3265}
{"date":"2015-05-13","close":8.23992}
{"date":"2015-05-14","close":8.24101}
{"date":"2015-05-17","close":8.19809}
{"date":"2015-05-18","close":8.22841}
{"date":"2015-05-19","close":8.3424}
{"date":"2015-05-20","close":8.3411}
{"date":"2015-05-21","close":8.33381}
{"date":"2015-05-24","close":8.3974}
{"date":"2015-05-25","close":8.4153}
{"date":"2015-05-26","close":8.4676}
{"date":"2015-05-27","close":8.51005}
{"date":"2015-05-28","close":8.4556}
{"date":"2015-05-31","close":8.548}
{"date":"2015-06-01","close":8.58413}
{"date":"2015-06-02","close":8.4409}
{"date":"2015-06-03","close":8.31362}
{"date":"2015-06-04","close":8.2918}
{"date":"2015-06-07","close":8.3914}
{"date":"2015-06-08","close":8.29895}
{"date":"2015-06-09","close":8.28135}
{"date":"2015-06-10","close":8.26875}
{"date":"2015-06-11","close":8.2148}
{"date":"2015-06-14","close":8.20512}
{"date":"2015-06-15","close":8.1593}
{"date":"2015-06-16","close":8.17692}
{"date":"2015-06-17","close":8.09872}
{"date":"2015-06-18","close":8.12167}
{"date":"2015-06-21","close":8.11373}
{"date":"2015-06-22","close":8.13911}
{"date":"2015-06-23","close":8.253}
{"date":"2015-06-24","close":8.23443}
{"date":"2015-06-25","close":8.24647}
{"date":"2015-06-28","close":8.4052}
{"date":"2015-06-29","close":8.23152}
{"date":"2015-06-30","close":8.2967}
{"date":"2015-07-01","close":8.38558}
{"date":"2015-07-02","close":8.4496}
{"date":"2015-07-05","close":8.51984}
{"date":"2015-07-06","close":8.4701}
{"date":"2015-07-07","close":8.51185}
{"date":"2015-07-08","close":8.46479}
{"date":"2015-07-09","close":8.4634}
{"date":"2015-07-12","close":8.4503}
{"date":"2015-07-13","close":8.4947}
{"date":"2015-07-14","close":8.5015}
{"date":"2015-07-15","close":8.5075}
{"date":"2015-07-16","close":8.54502}
{"date":"2015-07-19","close":8.6554}
{"date":"2015-07-20","close":8.6162}
{"date":"2015-07-21","close":8.5379}
{"date":"2015-07-22","close":8.5947}
{"date":"2015-07-23","close":8.564}
{"date":"2015-07-26","close":8.5914}
{"date":"2015-07-27","close":8.509}
{"date":"2015-07-28","close":8.55523}
{"date":"2015-07-29","close":8.63822}
{"date":"2015-07-30","close":8.6184}
{"date":"2015-08-02","close":8.6329}
{"date":"2015-08-03","close":8.64766}
{"date":"2015-08-04","close":8.7041}
{"date":"2015-08-05","close":8.69825}
{"date":"2015-08-06","close":8.73541}
{"date":"2015-08-09","close":8.76582}
{"date":"2015-08-10","close":8.68991}
{"date":"2015-08-11","close":8.6563}
{"date":"2015-08-12","close":8.5943}
{"date":"2015-08-13","close":8.4664}
{"date":"2015-08-16","close":8.5162}
{"date":"2015-08-17","close":8.528}
{"date":"2015-08-18","close":8.53968}
{"date":"2015-08-19","close":8.51648}
{"date":"2015-08-20","close":8.5157}
{"date":"2015-08-23","close":8.36353}
{"date":"2015-08-24","close":8.27198}
{"date":"2015-08-25","close":8.3447}
{"date":"2015-08-26","close":8.4751}
{"date":"2015-08-27","close":8.45784}
{"date":"2015-08-30","close":8.43738}
{"date":"2015-08-31","close":8.454}
{"date":"2015-09-01","close":8.4291}
{"date":"2015-09-02","close":8.4346}
{"date":"2015-09-03","close":8.4074}
{"date":"2015-09-06","close":8.43}
{"date":"2015-09-07","close":8.4512}
{"date":"2015-09-08","close":8.40166}
{"date":"2015-09-09","close":8.3928}
{"date":"2015-09-10","close":8.35907}
{"date":"2015-09-13","close":8.228}
{"date":"2015-09-14","close":8.2542}
{"date":"2015-09-15","close":8.3061}
{"date":"2015-09-16","close":8.2487}
{"date":"2015-09-17","close":8.1931}
{"date":"2015-09-20","close":8.253}
{"date":"2015-09-21","close":8.3581}
{"date":"2015-09-22","close":8.4017}
{"date":"2015-09-23","close":8.4235}
{"date":"2015-09-24","close":8.41235}
{"date":"2015-09-27","close":8.4026}
{"date":"2015-09-28","close":8.4611}
{"date":"2015-09-29","close":8.37735}
{"date":"2015-09-30","close":8.3722}
{"date":"2015-10-01","close":8.3735}
{"date":"2015-10-04","close":8.3639}
{"date":"2015-10-05","close":8.3231}
{"date":"2015-10-06","close":8.23406}
{"date":"2015-10-07","close":8.2432}
{"date":"2015-10-08","close":8.24093}
{"date":"2015-10-11","close":8.1969}
{"date":"2015-10-12","close":8.179}
{"date":"2015-10-13","close":8.13429}
{"date":"2015-10-14","close":8.10722}
{"date":"2015-10-15","close":8.237}
{"date":"2015-10-18","close":8.23852}
{"date":"2015-10-19","close":8.31056}
{"date":"2015-10-20","close":8.30926}
{"date":"2015-10-21","close":8.3138}
{"date":"2015-10-22","close":8.45709}
{"date":"2015-10-26","close":8.5048}
{"date":"2015-10-27","close":8.5}
{"date":"2015-10-28","close":8.5038}
{"date":"2015-10-29","close":8.5597}
{"date":"2015-10-30","close":8.51681}
{"date":"2015-11-02","close":8.52002}
{"date":"2015-11-03","close":8.52905}
{"date":"2015-11-04","close":8.5348}
{"date":"2015-11-05","close":8.62461}
{"date":"2015-11-06","close":8.62569}
{"date":"2015-11-09","close":8.72581}
{"date":"2015-11-10","close":8.68014}
{"date":"2015-11-11","close":8.676}
{"date":"2015-11-12","close":8.66577}
{"date":"2015-11-13","close":8.6292}
{"date":"2015-11-16","close":8.7259}
{"date":"2015-11-17","close":8.72626}
{"date":"2015-11-18","close":8.7526}
{"date":"2015-11-19","close":8.71689}
{"date":"2015-11-20","close":8.6741}
{"date":"2015-11-23","close":8.71996}
{"date":"2015-11-24","close":8.7138}
{"date":"2015-11-25","close":8.6908}
{"date":"2015-11-26","close":8.728}
{"date":"2015-11-27","close":8.73522}
{"date":"2015-11-30","close":8.74081}
{"date":"2015-12-01","close":8.7156}
{"date":"2015-12-02","close":8.6821}
{"date":"2015-12-03","close":8.68365}
{"date":"2015-12-04","close":8.49736}
{"date":"2015-12-07","close":8.47811}
{"date":"2015-12-08","close":8.54396}
{"date":"2015-12-09","close":8.5068}
{"date":"2015-12-10","close":8.41291}
{"date":"2015-12-11","close":8.51225}
{"date":"2015-12-14","close":8.5091}
{"date":"2015-12-15","close":8.4779}
{"date":"2015-12-16","close":8.49657}
{"date":"2015-12-17","close":8.52468}
{"date":"2015-12-18","close":8.5471}
{"date":"2015-12-21","close":8.5528}
{"date":"2015-12-22","close":8.49306}
{"date":"2015-12-23","close":8.43069}
{"date":"2015-12-24","close":8.4462}
{"date":"2015-12-25","close":8.38675}
{"date":"2015-12-28","close":8.39307}
{"date":"2015-12-29","close":8.36504}
{"date":"2015-12-30","close":8.3783}
{"date":"2015-12-31","close":8.4093}
{"date":"2016-01-01","close":8.43385}
{"date":"2016-01-04","close":8.4378}
{"date":"2016-01-05","close":8.49261}
{"date":"2016-01-06","close":8.58965}
{"date":"2016-01-07","close":8.58851}
{"date":"2016-01-08","close":8.46435}
{"date":"2016-01-11","close":8.49116}
{"date":"2016-01-12","close":8.53859}
{"date":"2016-01-13","close":8.5324}
{"date":"2016-01-14","close":8.5213}
{"date":"2016-01-15","close":8.5508}
{"date":"2016-01-18","close":8.57543}
{"date":"2016-01-19","close":8.58602}
{"date":"2016-01-20","close":8.5328}
{"date":"2016-01-21","close":8.59365}
{"date":"2016-01-22","close":8.56157}
{"date":"2016-01-25","close":8.5781}
{"date":"2016-01-26","close":8.55845}
{"date":"2016-01-27","close":8.54356}
{"date":"2016-01-28","close":8.50128}
{"date":"2016-01-29","close":8.50323}
{"date":"2016-02-01","close":8.58916}
{"date":"2016-02-02","close":8.52471}
{"date":"2016-02-03","close":8.54961}
{"date":"2016-02-04","close":8.43949}
{"date":"2016-02-05","close":8.39862}
{"date":"2016-02-08","close":8.4621}
{"date":"2016-02-09","close":8.44876}
{"date":"2016-02-10","close":8.4132}
{"date":"2016-02-11","close":8.37021}
{"date":"2016-02-12","close":8.37285}
{"date":"2016-02-15","close":8.42211}
{"date":"2016-02-16","close":8.47068}
{"date":"2016-02-17","close":8.5035}
{"date":"2016-02-18","close":8.51661}
{"date":"2016-02-19","close":8.44513}
{"date":"2016-02-22","close":8.44254}
{"date":"2016-02-23","close":8.49605}
{"date":"2016-02-24","close":8.47704}
{"date":"2016-02-25","close":8.48865}
{"date":"2016-02-26","close":8.49685}
{"date":"2016-02-29","close":8.55891}
{"date":"2016-03-01","close":8.55576}
{"date":"2016-03-02","close":8.61249}
{"date":"2016-03-03","close":8.60813}
{"date":"2016-03-04","close":8.53058}
{"date":"2016-03-07","close":8.48256}
{"date":"2016-03-08","close":8.47372}
{"date":"2016-03-09","close":8.49235}
{"date":"2016-03-10","close":8.4515}
{"date":"2016-03-11","close":8.37299}
{"date":"2016-03-14","close":8.3353}
{"date":"2016-03-15","close":8.34504}
{"date":"2016-03-16","close":8.31715}
{"date":"2016-03-17","close":8.23243}
{"date":"2016-03-18","close":8.1804}
{"date":"2016-03-21","close":8.22539}
{"date":"2016-03-22","close":8.22711}
{"date":"2016-03-23","close":8.22267}
{"date":"2016-03-24","close":8.26767}
{"date":"2016-03-25","close":8.29896}
{"date":"2016-03-27","close":8.31124}
{"date":"2016-03-28","close":8.27716}
{"date":"2016-03-29","close":8.19355}
{"date":"2016-03-30","close":8.1325}
{"date":"2016-03-31","close":8.1175}
{"date":"2016-04-03","close":8.12891}
{"date":"2016-04-04","close":8.1252}
{"date":"2016-04-05","close":8.12798}
{"date":"2016-04-06","close":8.14958}
{"date":"2016-04-07","close":8.15989}
{"date":"2016-04-10","close":8.14893}
{"date":"2016-04-11","close":8.10951}
{"date":"2016-04-12","close":8.07807}
{"date":"2016-04-13","close":8.14364}
{"date":"2016-04-14","close":8.13184}
{"date":"2016-04-17","close":8.13738}
{"date":"2016-04-18","close":8.11461}
{"date":"2016-04-19","close":8.08261}
{"date":"2016-04-20","close":8.12165}
{"date":"2016-04-21","close":8.14074}
{"date":"2016-04-24","close":8.1512}
{"date":"2016-04-25","close":8.1386}
{"date":"2016-04-26","close":8.12043}
{"date":"2016-04-27","close":8.08082}
{"date":"2016-04-28","close":8.06544}
{"date":"2016-05-01","close":8.02155}
{"date":"2016-05-02","close":7.96244}
{"date":"2016-05-03","close":8.04555}
{"date":"2016-05-04","close":8.06079}
{"date":"2016-05-05","close":8.09904}
{"date":"2016-05-08","close":8.14749}
{"date":"2016-05-09","close":8.16077}
{"date":"2016-05-10","close":8.15277}
{"date":"2016-05-11","close":8.12819}
{"date":"2016-05-12","close":8.18343}
{"date":"2016-05-15","close":8.23917}
{"date":"2016-05-16","close":8.26644}
{"date":"2016-05-17","close":8.25524}
{"date":"2016-05-18","close":8.34647}
{"date":"2016-05-19","close":8.35096}
{"date":"2016-05-22","close":8.31814}
{"date":"2016-05-23","close":8.34634}
{"date":"2016-05-24","close":8.31478}
{"date":"2016-05-25","close":8.2933}
{"date":"2016-05-26","close":8.27937}
{"date":"2016-05-29","close":8.34985}
{"date":"2016-05-30","close":8.32146}
{"date":"2016-05-31","close":8.32212}
{"date":"2016-06-01","close":8.29646}
{"date":"2016-06-02","close":8.32525}
{"date":"2016-06-05","close":8.15343}
{"date":"2016-06-06","close":8.12379}
{"date":"2016-06-07","close":8.1201}
{"date":"2016-06-08","close":8.10109}
{"date":"2016-06-09","close":8.18143}
{"date":"2016-06-12","close":8.31081}
{"date":"2016-06-13","close":8.24608}
{"date":"2016-06-14","close":8.31054}
{"date":"2016-06-15","close":8.30165}
{"date":"2016-06-16","close":8.31965}
{"date":"2016-06-19","close":8.25525}
{"date":"2016-06-20","close":8.22794}
{"date":"2016-06-21","close":8.26847}
{"date":"2016-06-22","close":8.21412}
{"date":"2016-06-23","close":8.19673}
{"date":"2016-06-26","close":8.5306}
{"date":"2016-06-27","close":8.55623}
{"date":"2016-06-28","close":8.49195}
{"date":"2016-06-29","close":8.45056}
{"date":"2016-06-30","close":8.45025}
{"date":"2016-07-03","close":8.44093}
{"date":"2016-07-04","close":8.41982}
{"date":"2016-07-05","close":8.53151}
{"date":"2016-07-06","close":8.51959}
{"date":"2016-07-07","close":8.57065}
{"date":"2016-07-10","close":8.58951}
{"date":"2016-07-11","close":8.56749}
{"date":"2016-07-12","close":8.53917}
{"date":"2016-07-13","close":8.492}
{"date":"2016-07-14","close":8.50787}
{"date":"2016-07-17","close":8.57204}
{"date":"2016-07-18","close":8.54607}
{"date":"2016-07-19","close":8.61042}
{"date":"2016-07-20","close":8.58523}
{"date":"2016-07-21","close":8.58075}
{"date":"2016-07-24","close":8.65817}
{"date":"2016-07-25","close":8.63675}
{"date":"2016-07-26","close":8.64919}
{"date":"2016-07-27","close":8.61811}
{"date":"2016-07-28","close":8.6314}
{"date":"2016-07-31","close":8.56147}
{"date":"2016-08-01","close":8.59066}
{"date":"2016-08-02","close":8.50568}
{"date":"2016-08-03","close":8.54359}
{"date":"2016-08-04","close":8.5153}
{"date":"2016-08-07","close":8.56488}
{"date":"2016-08-08","close":8.58098}
{"date":"2016-08-09","close":8.53293}
{"date":"2016-08-10","close":8.45265}
{"date":"2016-08-11","close":8.47324}
{"date":"2016-08-14","close":8.452}
{"date":"2016-08-15","close":8.45733}
{"date":"2016-08-16","close":8.41215}
{"date":"2016-08-17","close":8.4077}
{"date":"2016-08-18","close":8.3453}
{"date":"2016-08-21","close":8.40565}
{"date":"2016-08-22","close":8.37079}
{"date":"2016-08-23","close":8.37708}
{"date":"2016-08-24","close":8.3978}
{"date":"2016-08-25","close":8.3992}
{"date":"2016-08-28","close":8.48633}
{"date":"2016-08-29","close":8.4597}
{"date":"2016-08-30","close":8.53159}
{"date":"2016-08-31","close":8.5589}
{"date":"2016-09-01","close":8.5493}
{"date":"2016-09-04","close":8.5773}
{"date":"2016-09-05","close":8.55749}
{"date":"2016-09-06","close":8.46965}
{"date":"2016-09-07","close":8.43895}
{"date":"2016-09-08","close":8.43411}
{"date":"2016-09-11","close":8.48334}
{"date":"2016-09-12","close":8.47477}
{"date":"2016-09-13","close":8.52826}
{"date":"2016-09-14","close":8.49537}
{"date":"2016-09-15","close":8.47615}
{"date":"2016-09-18","close":8.56587}
{"date":"2016-09-19","close":8.56062}
{"date":"2016-09-20","close":8.5938}
{"date":"2016-09-21","close":8.55406}
{"date":"2016-09-22","close":8.54385}
{"date":"2016-09-25","close":8.5296}
{"date":"2016-09-26","close":8.5417}
{"date":"2016-09-27","close":8.59221}
{"date":"2016-09-28","close":8.55785}
{"date":"2016-09-29","close":8.5725}
{"date":"2016-10-02","close":8.5816}
{"date":"2016-10-03","close":8.57128}
{"date":"2016-10-04","close":8.59724}
{"date":"2016-10-05","close":8.59169}
{"date":"2016-10-06","close":8.62413}
{"date":"2016-10-09","close":8.63165}
{"date":"2016-10-10","close":8.64801}
{"date":"2016-10-11","close":8.81426}
{"date":"2016-10-12","close":8.85412}
{"date":"2016-10-13","close":8.796}
{"date":"2016-10-16","close":8.84387}
{"date":"2016-10-17","close":8.798}
{"date":"2016-10-18","close":8.82888}
{"date":"2016-10-19","close":8.8337}
{"date":"2016-10-20","close":8.86774}
{"date":"2016-10-23","close":8.9122}
{"date":"2016-10-24","close":8.91297}
{"date":"2016-10-25","close":8.92716}
{"date":"2016-10-26","close":8.90484}
{"date":"2016-10-27","close":9.07615}
{"date":"2016-10-31","close":9.0067}
{"date":"2016-11-01","close":9.03714}
{"date":"2016-11-02","close":8.9617}
{"date":"2016-11-03","close":8.9236}
{"date":"2016-11-04","close":8.9679}
{"date":"2016-11-07","close":8.96186}
{"date":"2016-11-08","close":9.01452}
{"date":"2016-11-09","close":8.9736}
{"date":"2016-11-10","close":9.05334}
{"date":"2016-11-11","close":9.0372}
{"date":"2016-11-14","close":9.10751}
{"date":"2016-11-15","close":9.14661}
{"date":"2016-11-16","close":9.18401}
{"date":"2016-11-17","close":9.17805}
{"date":"2016-11-18","close":9.23937}
{"date":"2016-11-21","close":9.26123}
{"date":"2016-11-22","close":9.2095}
{"date":"2016-11-23","close":9.2115}
{"date":"2016-11-24","close":9.2829}
{"date":"2016-11-25","close":9.2435}
{"date":"2016-11-28","close":9.22966}
{"date":"2016-11-29","close":9.1946}
{"date":"2016-11-30","close":9.17514}
{"date":"2016-12-01","close":9.2277}
{"date":"2016-12-02","close":9.2162}
{"date":"2016-12-05","close":9.23675}
{"date":"2016-12-06","close":9.1254}
{"date":"2016-12-07","close":9.12883}
{"date":"2016-12-08","close":9.06745}
{"date":"2016-12-09","close":9.1224}
{"date":"2016-12-12","close":9.19798}
{"date":"2016-12-13","close":9.16093}
{"date":"2016-12-14","close":9.1659}
{"date":"2016-12-15","close":9.27834}
{"date":"2016-12-16","close":9.4025}
{"date":"2016-12-19","close":9.35391}
{"date":"2016-12-20","close":9.37265}
{"date":"2016-12-21","close":9.3487}
{"date":"2016-12-22","close":9.2231}
{"date":"2016-12-23","close":9.21879}
{"date":"2016-12-26","close":9.2111}
{"date":"2016-12-27","close":9.20051}
{"date":"2016-12-28","close":9.22058}
{"date":"2016-12-29","close":9.19009}
{"date":"2016-12-30","close":9.06611}
{"date":"2017-01-02","close":9.08181}
{"date":"2017-01-03","close":9.1214}
{"date":"2017-01-04","close":9.15175}
{"date":"2017-01-05","close":9.09388}
{"date":"2017-01-06","close":8.9968}
{"date":"2017-01-09","close":9.06181}
{"date":"2017-01-10","close":9.03428}
{"date":"2017-01-11","close":9.08071}
{"date":"2017-01-12","close":9.01691}
{"date":"2017-01-13","close":8.9477}
{"date":"2017-01-16","close":8.92514}
{"date":"2017-01-17","close":8.94821}
{"date":"2017-01-18","close":8.8971}
{"date":"2017-01-19","close":8.95171}
{"date":"2017-01-20","close":8.95083}
{"date":"2017-01-23","close":8.8761}
{"date":"2017-01-24","close":8.83271}
{"date":"2017-01-25","close":8.85083}
{"date":"2017-01-26","close":8.81493}
{"date":"2017-01-27","close":8.8404}
{"date":"2017-01-30","close":8.83405}
{"date":"2017-01-31","close":8.82057}
{"date":"2017-02-01","close":8.74341}
{"date":"2017-02-02","close":8.74881}
{"date":"2017-02-03","close":8.74879}
{"date":"2017-02-06","close":8.7638}
{"date":"2017-02-07","close":8.82836}
{"date":"2017-02-08","close":8.87693}
{"date":"2017-02-09","close":8.84071}
{"date":"2017-02-10","close":8.8997}
{"date":"2017-02-13","close":8.93231}
{"date":"2017-02-14","close":8.9341}
{"date":"2017-02-15","close":8.93368}
{"date":"2017-02-16","close":8.9165}
{"date":"2017-02-17","close":8.8554}
{"date":"2017-02-20","close":8.90345}
{"date":"2017-02-21","close":8.93641}
{"date":"2017-02-22","close":8.97132}
{"date":"2017-02-23","close":8.9721}
{"date":"2017-02-24","close":8.99245}
{"date":"2017-02-27","close":9.04521}
{"date":"2017-02-28","close":9.0617}
{"date":"2017-03-01","close":9.04651}
{"date":"2017-03-02","close":9.05919}
{"date":"2017-03-03","close":9.0784}
{"date":"2017-03-06","close":8.98021}
{"date":"2017-03-07","close":9.02115}
{"date":"2017-03-08","close":9.01097}
{"date":"2017-03-09","close":9.04921}
{"date":"2017-03-10","close":9.04559}
{"date":"2017-03-13","close":8.99491}
{"date":"2017-03-14","close":8.94071}
{"date":"2017-03-15","close":8.96411}
{"date":"2017-03-16","close":8.87147}
{"date":"2017-03-17","close":8.8093}
{"date":"2017-03-20","close":8.82665}
{"date":"2017-03-21","close":8.82313}
{"date":"2017-03-22","close":8.79599}
{"date":"2017-03-23","close":8.79678}
{"date":"2017-03-24","close":8.82416}
{"date":"2017-03-26","close":8.78168}
{"date":"2017-03-27","close":8.78555}
{"date":"2017-03-28","close":8.82717}
{"date":"2017-03-29","close":8.87074}
{"date":"2017-03-30","close":8.93273}
{"date":"2017-04-02","close":8.95865}
{"date":"2017-04-03","close":8.9558}
{"date":"2017-04-04","close":8.99219}
{"date":"2017-04-05","close":8.97993}
{"date":"2017-04-06","close":9.02285}
{"date":"2017-04-09","close":9.07688}
{"date":"2017-04-10","close":9.07312}
{"date":"2017-04-11","close":9.05252}
{"date":"2017-04-12","close":8.97069}
{"date":"2017-04-13","close":9.03552}
{"date":"2017-04-16","close":9.03656}
{"date":"2017-04-17","close":8.99897}
{"date":"2017-04-18","close":8.96066}
{"date":"2017-04-19","close":8.96881}
{"date":"2017-04-20","close":8.98684}
{"date":"2017-04-23","close":8.8381}
{"date":"2017-04-24","close":8.8575}
{"date":"2017-04-25","close":8.76875}
{"date":"2017-04-26","close":8.7557}
{"date":"2017-04-27","close":8.83716}
{"date":"2017-04-30","close":8.84316}
{"date":"2017-05-01","close":8.841}
{"date":"2017-05-02","close":8.7978}
{"date":"2017-05-03","close":8.8424}
{"date":"2017-05-04","close":8.83177}
{"date":"2017-05-07","close":8.82145}
{"date":"2017-05-08","close":8.83772}
{"date":"2017-05-09","close":8.8774}
{"date":"2017-05-10","close":8.92212}
{"date":"2017-05-11","close":8.88048}
{"date":"2017-05-14","close":8.83759}
{"date":"2017-05-15","close":8.82651}
{"date":"2017-05-16","close":8.77584}
{"date":"2017-05-17","close":8.734}
{"date":"2017-05-18","close":8.79562}
{"date":"2017-05-21","close":8.72441}
{"date":"2017-05-22","close":8.69088}
{"date":"2017-05-23","close":8.70842}
{"date":"2017-05-24","close":8.66123}
{"date":"2017-05-25","close":8.68971}
{"date":"2017-05-28","close":8.68632}
{"date":"2017-05-29","close":8.7312}
{"date":"2017-05-30","close":8.7311}
{"date":"2017-05-31","close":8.69253}
{"date":"2017-06-01","close":8.68038}
{"date":"2017-06-04","close":8.62322}
{"date":"2017-06-05","close":8.65294}
{"date":"2017-06-06","close":8.67165}
{"date":"2017-06-07","close":8.68704}
{"date":"2017-06-08","close":8.73243}
{"date":"2017-06-11","close":8.71243}
{"date":"2017-06-12","close":8.74814}
{"date":"2017-06-13","close":8.6902}
{"date":"2017-06-14","close":8.70569}
{"date":"2017-06-15","close":8.75167}
{"date":"2017-06-18","close":8.69427}
{"date":"2017-06-19","close":8.74637}
{"date":"2017-06-20","close":8.7751}
{"date":"2017-06-21","close":8.74706}
{"date":"2017-06-22","close":8.751}
{"date":"2017-06-25","close":8.71298}
{"date":"2017-06-26","close":8.7151}
{"date":"2017-06-27","close":8.6066}
{"date":"2017-06-28","close":8.53773}
{"date":"2017-06-29","close":8.4553}
{"date":"2017-07-02","close":8.42361}
{"date":"2017-07-03","close":8.48403}
{"date":"2017-07-04","close":8.5093}
{"date":"2017-07-05","close":8.4921}
{"date":"2017-07-06","close":8.43715}
{"date":"2017-07-09","close":8.4232}
{"date":"2017-07-10"}
{"date":"2017-07-11","close":8.39729}
{"date":"2017-07-12","close":8.4056}
{"date":"2017-07-13","close":8.35317}
{"date":"2017-07-16","close":8.30641}
{"date":"2017-07-17","close":8.29652}
{"date":"2017-07-18","close":8.30341}
{"date":"2017-07-19","close":8.3055}
{"date":"2017-07-20","close":8.22148}
{"date":"2017-07-23","close":8.23013}
{"date":"2017-07-24","close":8.21579}
{"date":"2017-07-25","close":8.20758}
{"date":"2017-07-26","close":8.17449}
{"date":"2017-07-27","close":8.2102}
{"date":"2017-07-30","close":8.10676}
{"date":"2017-07-31","close":8.07738}
{"date":"2017-08-01","close":8.10961}
{"date":"2017-08-02","close":8.1015}
{"date":"2017-08-03","close":8.09214}
{"date":"2017-08-06","close":8.14362}
{"date":"2017-08-07","close":8.14497}
{"date":"2017-08-08","close":8.17362}
{"date":"2017-08-09","close":8.17363}
{"date":"2017-08-10","close":8.13629}
{"date":"2017-08-13","close":8.12003}
{"date":"2017-08-14","close":8.1147}
{"date":"2017-08-15","close":8.07143}
{"date":"2017-08-16","close":8.07361}
{"date":"2017-08-17","close":8.14332}
{"date":"2017-08-20","close":8.11147}
{"date":"2017-08-21","close":8.07601}
{"date":"2017-08-22","close":8.10068}
{"date":"2017-08-23","close":8.05341}
{"date":"2017-08-24","close":8.0685}
{"date":"2017-08-27","close":7.944}
{"date":"2017-08-28","close":7.9776}
{"date":"2017-08-29","close":7.93961}
{"date":"2017-08-30","close":7.971}
{"date":"2017-08-31","close":7.93784}
{"date":"2017-09-03","close":7.9781}
{"date":"2017-09-04","close":7.96241}
{"date":"2017-09-05","close":7.9554}
{"date":"2017-09-06","close":7.96809}
{"date":"2017-09-07","close":7.91866}
{"date":"2017-09-10","close":7.94175}
{"date":"2017-09-11","close":8.0038}
{"date":"2017-09-12","close":7.9655}
{"date":"2017-09-13","close":8.03017}
{"date":"2017-09-14","close":7.9866}
{"date":"2017-09-17","close":7.96894}
{"date":"2017-09-18","close":7.9538}
{"date":"2017-09-19","close":7.95263}
{"date":"2017-09-20","close":8.02635}
{"date":"2017-09-21","close":7.96729}
{"date":"2017-09-24","close":7.9893}
{"date":"2017-09-25","close":8.03634}
{"date":"2017-09-26","close":8.12564}
{"date":"2017-09-27","close":8.14429}
{"date":"2017-09-28","close":8.11521}
{"date":"2017-10-01","close":8.14699}
{"date":"2017-10-02","close":8.16728}
{"date":"2017-10-03","close":8.13026}
{"date":"2017-10-04","close":8.0937}
{"date":"2017-10-05","close":8.13504}
{"date":"2017-10-08","close":8.11056}
{"date":"2017-10-09","close":8.12271}
{"date":"2017-10-10","close":8.0648}
{"date":"2017-10-11","close":8.04084}
{"date":"2017-10-12","close":8.12228}
{"date":"2017-10-15","close":8.11744}
{"date":"2017-10-16","close":8.10226}
{"date":"2017-10-17","close":8.15164}
{"date":"2017-10-18","close":8.13621}
{"date":"2017-10-19","close":8.12551}
{"date":"2017-10-22","close":8.17828}
{"date":"2017-10-23","close":8.1977}
{"date":"2017-10-24","close":8.22372}
{"date":"2017-10-25","close":8.21046}
{"date":"2017-10-26","close":8.36465}
{"date":"2017-10-30","close":8.36673}
{"date":"2017-10-31","close":8.34841}
{"date":"2017-11-01","close":8.3705}
{"date":"2017-11-02","close":8.3973}
{"date":"2017-11-03","close":8.39261}
{"date":"2017-11-06","close":8.4272}
{"date":"2017-11-07","close":8.39434}
{"date":"2017-11-08","close":8.3818}
{"date":"2017-11-09","close":8.38163}
{"date":"2017-11-10","close":8.37328}
{"date":"2017-11-13","close":8.35709}
{"date":"2017-11-14","close":8.3832}
{"date":"2017-11-15","close":8.40044}
{"date":"2017-11-16"}
{"date":"2017-11-17","close":8.39609}
{"date":"2017-11-20","close":8.45568}
{"date":"2017-11-21","close":8.4782}
{"date":"2017-11-22","close":8.43104}
{"date":"2017-11-23","close":8.34074}
{"date":"2017-11-24","close":8.29448}
{"date":"2017-11-27","close":8.28392}
{"date":"2017-11-28","close":8.28905}
{"date":"2017-11-29","close":8.3407}
{"date":"2017-11-30","close":8.36866}
{"date":"2017-12-01","close":8.38248}
{"date":"2017-12-04","close":8.38556}
{"date":"2017-12-05","close":8.41918}
{"date":"2017-12-06","close":8.36293}
{"date":"2017-12-07","close":8.4171}
{"date":"2017-12-08","close":8.48643}
{"date":"2017-12-11","close":8.46197}
{"date":"2017-12-12","close":8.49936}
{"date":"2017-12-13","close":8.4159}
{"date":"2017-12-14","close":8.407}
{"date":"2017-12-15","close":8.43971}
{"date":"2017-12-18","close":8.4987}
{"date":"2017-12-19","close":8.43383}
{"date":"2017-12-20","close":8.4021}
{"date":"2017-12-21","close":8.39197}
{"date":"2017-12-22","close":8.38375}
{"date":"2017-12-25","close":8.3373}
{"date":"2017-12-26","close":8.3242}
{"date":"2017-12-27","close":8.34878}
{"date":"2017-12-28","close":8.26527}
{"date":"2017-12-29","close":8.24572}
{"date":"2018-01-01","close":8.1799}
{"date":"2018-01-02","close":8.17945}
{"date":"2018-01-03","close":8.1569}
{"date":"2018-01-04","close":8.1806}
{"date":"2018-01-05","close":8.13209}
{"date":"2018-01-08","close":8.14562}
{"date":"2018-01-09","close":8.2035}
{"date":"2018-01-10","close":8.2356}
{"date":"2018-01-11","close":8.192}
{"date":"2018-01-12","close":8.12411}
{"date":"2018-01-15","close":8.0424}
{"date":"2018-01-16","close":8.01217}
{"date":"2018-01-17","close":8.0319}
{"date":"2018-01-18","close":8.04787}
{"date":"2018-01-19","close":8.0153}
{"date":"2018-01-22","close":8.0228}
{"date":"2018-01-23","close":8.0226}
{"date":"2018-01-24","close":7.99723}
{"date":"2018-01-25","close":7.9308}
{"date":"2018-01-26","close":7.92659}
{"date":"2018-01-29","close":7.86941}
{"date":"2018-01-30","close":7.8814}
{"date":"2018-01-31","close":7.88546}
{"date":"2018-02-01","close":7.8763}
{"date":"2018-02-02","close":7.84182}
{"date":"2018-02-05","close":7.90385}
{"date":"2018-02-06","close":7.97942}
{"date":"2018-02-07","close":7.9478}
{"date":"2018-02-08","close":8.0786}
{"date":"2018-02-09","close":8.10416}
{"date":"2018-02-12","close":8.08996}
{"date":"2018-02-13","close":8.053}
{"date":"2018-02-14","close":8.02549}
{"date":"2018-02-15","close":7.94167}
{"date":"2018-02-16","close":7.92666}
{"date":"2018-02-19","close":7.96463}
{"date":"2018-02-20","close":7.9905}
{"date":"2018-02-21","close":8.0968}
{"date":"2018-02-22","close":8.11946}
{"date":"2018-02-23","close":8.12077}
{"date":"2018-02-26","close":8.1792}
{"date":"2018-02-27","close":8.15114}
{"date":"2018-02-28","close":8.2251}
{"date":"2018-03-01","close":8.29271}
{"date":"2018-03-02","close":8.24425}
{"date":"2018-03-05","close":8.2476}
{"date":"2018-03-06","close":8.2576}
{"date":"2018-03-07","close":8.20413}
{"date":"2018-03-08","close":8.22701}
{"date":"2018-03-09","close":8.2689}
{"date":"2018-03-12","close":8.24258}
{"date":"2018-03-13","close":8.23638}
{"date":"2018-03-14","close":8.2106}
{"date":"2018-03-15","close":8.18037}
{"date":"2018-03-16","close":8.18109}
{"date":"2018-03-19","close":8.1919}
{"date":"2018-03-20","close":8.16363}
{"date":"2018-03-21","close":8.21578}
{"date":"2018-03-22","close":8.1857}
{"date":"2018-03-23","close":8.23982}
{"date":"2018-03-25","close":8.2393}
{"date":"2018-03-26","close":8.1773}
{"date":"2018-03-27","close":8.22501}
{"date":"2018-03-28","close":8.35478}
{"date":"2018-03-29","close":8.3547}
{"date":"2018-04-01","close":8.35072}
{"date":"2018-04-02","close":8.3951}
{"date":"2018-04-03","close":8.3885}
{"date":"2018-04-04","close":8.39013}
{"date":"2018-04-05","close":8.42191}
{"date":"2018-04-08","close":8.39239}
{"date":"2018-04-09","close":8.35792}
{"date":"2018-04-10","close":8.29733}
{"date":"2018-04-11","close":8.32421}
{"date":"2018-04-12","close":8.40584}
{"date":"2018-04-15","close":8.4717}
{"date":"2018-04-16","close":8.41283}
{"date":"2018-04-17","close":8.40066}
{"date":"2018-04-18","close":8.39856}
{"date":"2018-04-19","close":8.40496}
{"date":"2018-04-22","close":8.4519}
{"date":"2018-04-23","close":8.51719}
{"date":"2018-04-24","close":8.5068}
{"date":"2018-04-25","close":8.55546}
{"date":"2018-04-26","close":8.65434}
{"date":"2018-04-29","close":8.66985}
{"date":"2018-04-30","close":8.7422}
{"date":"2018-05-01","close":8.84143}
{"date":"2018-05-02","close":8.9142}
{"date":"2018-05-03","close":8.8051}
{"date":"2018-05-06","close":8.81352}
{"date":"2018-05-07","close":8.8248}
{"date":"2018-05-08","close":8.8064}
{"date":"2018-05-09","close":8.7087}
{"date":"2018-05-10","close":8.64679}
{"date":"2018-05-13","close":8.58681}
{"date":"2018-05-14","close":8.6387}
{"date":"2018-05-15","close":8.69419}
{"date":"2018-05-16","close":8.6951}
{"date":"2018-05-17","close":8.7369}
{"date":"2018-05-20","close":8.75884}
{"date":"2018-05-21","close":8.6736}
{"date":"2018-05-22","close":8.68077}
{"date":"2018-05-23","close":8.74655}
{"date":"2018-05-24","close":8.7589}
{"date":"2018-05-27","close":8.7348}
{"date":"2018-05-28","close":8.8224}
{"date":"2018-05-29","close":8.96893}
{"date":"2018-05-30","close":8.81197}
{"date":"2018-05-31","close":8.81247}
{"date":"2018-06-03","close":8.8147}
{"date":"2018-06-04","close":8.7509}
{"date":"2018-06-05","close":8.7408}
{"date":"2018-06-06","close":8.723}
{"date":"2018-06-07","close":8.70378}
{"date":"2018-06-10","close":8.6949}
{"date":"2018-06-11","close":8.663}
{"date":"2018-06-12","close":8.634}
{"date":"2018-06-13","close":8.6055}
{"date":"2018-06-14","close":8.7448}
{"date":"2018-06-17","close":8.7981}
{"date":"2018-06-18","close":8.81641}
{"date":"2018-06-19","close":8.89075}
{"date":"2018-06-20","close":8.87746}
{"date":"2018-06-21","close":8.88834}
{"date":"2018-06-24","close":8.85915}
{"date":"2018-06-25","close":8.84449}
{"date":"2018-06-26","close":8.87726}
{"date":"2018-06-27","close":8.9685}
{"date":"2018-06-28","close":9.03133}
{"date":"2018-07-01","close":8.9481}
{"date":"2018-07-02","close":8.96119}
{"date":"2018-07-03","close":8.83076}
{"date":"2018-07-04","close":8.77756}
{"date":"2018-07-05","close":8.76691}
{"date":"2018-07-08","close":8.7155}
{"date":"2018-07-09","close":8.71533}
{"date":"2018-07-10","close":8.75055}
{"date":"2018-07-11","close":8.8139}
{"date":"2018-07-12","close":8.87397}
{"date":"2018-07-15","close":8.8897}
{"date":"2018-07-16","close":8.81798}
{"date":"2018-07-17","close":8.839}
{"date":"2018-07-18","close":8.86116}
{"date":"2018-07-19","close":8.8972}
{"date":"2018-07-22","close":8.8432}
{"date":"2018-07-23","close":8.85842}
{"date":"2018-07-24","close":8.81995}
{"date":"2018-07-25","close":8.74596}
{"date":"2018-07-26","close":8.80992}
{"date":"2018-07-29","close":8.83287}
{"date":"2018-07-30","close":8.75276}
{"date":"2018-07-31","close":8.787}
{"date":"2018-08-01","close":8.80256}
{"date":"2018-08-02","close":8.88704}
{"date":"2018-08-05","close":8.91913}
{"date":"2018-08-06","close":8.9356}
{"date":"2018-08-07","close":8.906}
{"date":"2018-08-08","close":8.9489}
{"date":"2018-08-09","close":9.0047}
{"date":"2018-08-12","close":9.1397}
{"date":"2018-08-13","close":9.1218}
{"date":"2018-08-14","close":9.1429}
{"date":"2018-08-15","close":9.213}
{"date":"2018-08-16","close":9.1908}
{"date":"2018-08-19","close":9.152}
{"date":"2018-08-20","close":9.14706}
{"date":"2018-08-21","close":9.09206}
{"date":"2018-08-22","close":9.06488}
{"date":"2018-08-23","close":9.1402}
{"date":"2018-08-26","close":9.10005}
{"date":"2018-08-27","close":9.08969}
{"date":"2018-08-28","close":9.13368}
{"date":"2018-08-29","close":9.129}
{"date":"2018-08-30","close":9.11832}
{"date":"2018-09-02","close":9.1463}
{"date":"2018-09-03","close":9.09355}
{"date":"2018-09-04","close":9.08076}
{"date":"2018-09-05","close":9.0479}
{"date":"2018-09-06","close":9.11206}
{"date":"2018-09-09","close":9.05105}
{"date":"2018-09-10","close":9.0607}
{"date":"2018-09-11","close":9.0499}
{"date":"2018-09-12","close":8.97978}
{"date":"2018-09-13","close":8.95262}
{"date":"2018-09-16","close":9.0436}
{"date":"2018-09-17","close":8.9224}
{"date":"2018-09-18","close":8.90066}
{"date":"2018-09-19","close":8.86929}
{"date":"2018-09-20","close":8.77175}
{"date":"2018-09-23","close":8.7796}
{"date":"2018-09-24","close":8.79514}
{"date":"2018-09-25","close":8.81395}
{"date":"2018-09-26","close":8.8004}
{"date":"2018-09-27","close":8.85194}
{"date":"2018-09-30","close":8.8888}
{"date":"2018-10-01","close":8.9409}
{"date":"2018-10-02","close":9.007}
{"date":"2018-10-03","close":9.0602}
{"date":"2018-10-04","close":9.05447}
{"date":"2018-10-07","close":9.069}
{"date":"2018-10-08","close":9.0793}
{"date":"2018-10-09","close":9.08791}
{"date":"2018-10-10","close":9.12594}
{"date":"2018-10-11","close":8.9736}
{"date":"2018-10-14","close":8.96786}
{"date":"2018-10-15","close":8.9441}
{"date":"2018-10-16","close":8.90972}
{"date":"2018-10-17","close":8.96492}
{"date":"2018-10-18","close":9.0419}
{"date":"2018-10-21","close":8.9857}
{"date":"2018-10-22","close":8.99843}
{"date":"2018-10-23","close":9.02227}
{"date":"2018-10-24","close":9.109}
{"date":"2018-10-25","close":9.1132}
{"date":"2018-10-29","close":9.12914}
{"date":"2018-10-30","close":9.14866}
{"date":"2018-10-31","close":9.1693}
{"date":"2018-11-01","close":9.15961}
{"date":"2018-11-02","close":9.0438}
{"date":"2018-11-05","close":9.0425}
{"date":"2018-11-06","close":9.0534}
{"date":"2018-11-07","close":9.03472}
{"date":"2018-11-08","close":9.01749}
{"date":"2018-11-09","close":9.01798}
{"date":"2018-11-12","close":9.08172}
{"date":"2018-11-13","close":9.14454}
{"date":"2018-11-14","close":9.0387}
{"date":"2018-11-15","close":9.08268}
{"date":"2018-11-16","close":9.0643}
{"date":"2018-11-19","close":9.003}
{"date":"2018-11-20","close":8.9978}
{"date":"2018-11-21","close":9.09539}
{"date":"2018-11-22","close":9.03028}
{"date":"2018-11-23","close":9.03916}
{"date":"2018-11-26","close":9.08878}
{"date":"2018-11-27","close":9.08718}
{"date":"2018-11-28","close":9.0995}
{"date":"2018-11-29","close":9.03248}
{"date":"2018-11-30","close":9.064}
{"date":"2018-12-03","close":9.0655}
{"date":"2018-12-04","close":9.01167}
{"date":"2018-12-05","close":9.01896}
{"date":"2018-12-06","close":8.9724}
{"date":"2018-12-07","close":8.98738}
{"date":"2018-12-10","close":9.0389}
{"date":"2018-12-11","close":9.0869}
{"date":"2018-12-12","close":9.08423}
{"date":"2018-12-13","close":9.0857}
{"date":"2018-12-14","close":9.05453}
{"date":"2018-12-17","close":9.0589}
{"date":"2018-12-18","close":9.05502}
{"date":"2018-12-19","close":9.05614}
{"date":"2018-12-20","close":9.08824}
{"date":"2018-12-21","close":8.96613}
{"date":"2018-12-24","close":9.04119}
{"date":"2018-12-25","close":9.0481}
{"date":"2018-12-26","close":9.05439}
{"date":"2018-12-27","close":9.09101}
{"date":"2018-12-28","close":9.01443}
{"date":"2018-12-31","close":8.9801}
{"date":"2019-01-01","close":8.83691}
{"date":"2019-01-02","close":8.8635}
{"date":"2019-01-03","close":9.038}
{"date":"2019-01-04","close":9.0014}
{"date":"2019-01-07","close":8.9536}
{"date":"2019-01-08","close":8.89195}
{"date":"2019-01-09","close":8.9087}
{"date":"2019-01-10","close":8.86321}
{"date":"2019-01-11","close":8.8954}
{"date":"2019-01-14","close":8.93859}
{"date":"2019-01-15","close":8.943}
{"date":"2019-01-16","close":8.9628}
{"date":"2019-01-17","close":8.9895}
{"date":"2019-01-18","close":9.01422}
{"date":"2019-01-21","close":9.0257}
{"date":"2019-01-22","close":9.01268}
{"date":"2019-01-23","close":9.0203}
{"date":"2019-01-24","close":9.0113}
{"date":"2019-01-25","close":9.06789}
{"date":"2019-01-28","close":9.04145}
{"date":"2019-01-29","close":9.0498}
{"date":"2019-01-30","close":9.06374}
{"date":"2019-01-31","close":9.032}
{"date":"2019-02-01","close":9.04299}
{"date":"2019-02-04","close":9.0559}
{"date":"2019-02-05","close":9.10681}
{"date":"2019-02-06","close":9.1099}
{"date":"2019-02-07","close":9.19859}
{"date":"2019-02-08","close":9.25997}
{"date":"2019-02-11","close":9.27072}
{"date":"2019-02-12","close":9.30365}
{"date":"2019-02-13","close":9.25252}
{"date":"2019-02-14","close":9.2665}
{"date":"2019-02-15","close":9.29005}
{"date":"2019-02-18","close":9.2705}
{"date":"2019-02-19","close":9.2506}
{"date":"2019-02-20","close":9.30963}
{"date":"2019-02-21","close":9.3037}
{"date":"2019-02-22","close":9.36524}
{"date":"2019-02-25","close":9.3272}
{"date":"2019-02-26","close":9.30631}
{"date":"2019-02-27","close":9.27664}
{"date":"2019-02-28","close":9.26353}
{"date":"2019-03-01","close":9.2355}
{"date":"2019-03-04","close":9.25382}
{"date":"2019-03-05","close":9.34433}
{"date":"2019-03-06","close":9.30623}
{"date":"2019-03-07","close":9.28924}
{"date":"2019-03-08","close":9.4497}
{"date":"2019-03-11","close":9.4203}
{"date":"2019-03-12","close":9.3654}
{"date":"2019-03-13","close":9.3633}
{"date":"2019-03-14","close":9.29212}
{"date":"2019-03-15","close":9.30048}
{"date":"2019-03-18","close":9.2379}
{"date":"2019-03-19","close":9.2253}
{"date":"2019-03-20","close":9.1981}
{"date":"2019-03-21","close":9.1234}
{"date":"2019-03-22","close":9.1682}
{"date":"2019-03-25","close":9.2632}
{"date":"2019-03-26","close":9.2349}
{"date":"2019-03-27","close":9.2337}
{"date":"2019-03-28","close":9.2706}
{"date":"2019-03-29","close":9.2855}
{"date":"2019-03-31","close":9.2762}
{"date":"2019-04-01","close":9.2849}
{"date":"2019-04-02","close":9.3235}
{"date":"2019-04-03","close":9.2598}
{"date":"2019-04-04","close":9.28194}
{"date":"2019-04-07","close":9.29376}
{"date":"2019-04-08","close":9.26667}
{"date":"2019-04-09","close":9.2493}
{"date":"2019-04-10","close":9.2574}
{"date":"2019-04-11","close":9.2823}
{"date":"2019-04-14","close":9.2585}
{"date":"2019-04-15","close":9.2638}
{"date":"2019-04-16","close":9.2566}
{"date":"2019-04-17","close":9.2415}
{"date":"2019-04-18","close":9.30636}
{"date":"2019-04-21","close":9.30798}
{"date":"2019-04-22","close":9.30339}
{"date":"2019-04-23","close":9.35725}
{"date":"2019-04-24","close":9.429}
{"date":"2019-04-25","close":9.5294}
{"date":"2019-04-28","close":9.5093}
{"date":"2019-04-29","close":9.51007}
{"date":"2019-04-30","close":9.49332}
{"date":"2019-05-01","close":9.53639}
{"date":"2019-05-02","close":9.57685}
{"date":"2019-05-05","close":9.56832}
{"date":"2019-05-06","close":9.5628}
{"date":"2019-05-07","close":9.5893}
{"date":"2019-05-08","close":9.61023}
{"date":"2019-05-09","close":9.65033}
{"date":"2019-05-12","close":9.6141}
{"date":"2019-05-13","close":9.6305}
{"date":"2019-05-14","close":9.6061}
{"date":"2019-05-15","close":9.60323}
{"date":"2019-05-16","close":9.6395}
{"date":"2019-05-19","close":9.63985}
{"date":"2019-05-20","close":9.6601}
{"date":"2019-05-21"}
{"date":"2019-05-22","close":9.63015}
{"date":"2019-05-23","close":9.6101}
{"date":"2019-05-26","close":9.5295}
{"date":"2019-05-27","close":9.5782}
{"date":"2019-05-28","close":9.5789}
{"date":"2019-05-29","close":9.54721}
{"date":"2019-05-30","close":9.53405}
{"date":"2019-06-02","close":9.48578}
{"date":"2019-06-03","close":9.4417}
{"date":"2019-06-04","close":9.43502}
{"date":"2019-06-05","close":9.436}
{"date":"2019-06-06","close":9.42103}
{"date":"2019-06-09","close":9.40624}
{"date":"2019-06-10","close":9.4162}
{"date":"2019-06-11","close":9.44604}
{"date":"2019-06-12","close":9.4666}
{"date":"2019-06-13","close":9.4758}
{"date":"2019-06-16","close":9.48109}
{"date":"2019-06-17","close":9.47381}
{"date":"2019-06-18","close":9.52853}
{"date":"2019-06-19","close":9.4773}
{"date":"2019-06-20","close":9.40502}
{"date":"2019-06-23","close":9.3396}
{"date":"2019-06-24","close":9.2766}
{"date":"2019-06-25","close":9.28319}
{"date":"2019-06-26","close":9.25896}
{"date":"2019-06-27","close":9.268}
{"date":"2019-06-30","close":9.2904}
{"date":"2019-07-01","close":9.35656}
{"date":"2019-07-02","close":9.33017}
{"date":"2019-07-03","close":9.302}
{"date":"2019-07-04","close":9.31949}
{"date":"2019-07-07","close":9.4335}
{"date":"2019-07-08","close":9.4584}
{"date":"2019-07-09","close":9.4679}
{"date":"2019-07-10","close":9.4088}
{"date":"2019-07-11","close":9.3797}
{"date":"2019-07-14","close":9.36638}
{"date":"2019-07-15","close":9.34768}
{"date":"2019-07-16","close":9.3863}
{"date":"2019-07-17","close":9.3598}
{"date":"2019-07-18","close":9.31625}
{"date":"2019-07-21","close":9.3834}
{"date":"2019-07-22","close":9.4136}
{"date":"2019-07-23","close":9.4709}
{"date":"2019-07-24","close":9.4196}
{"date":"2019-07-25","close":9.4454}
{"date":"2019-07-28","close":9.5021}
{"date":"2019-07-29","close":9.4824}
{"date":"2019-07-30","close":9.56427}
{"date":"2019-07-31","close":9.66252}
{"date":"2019-08-01","close":9.65913}
{"date":"2019-08-04","close":9.6266}
{"date":"2019-08-05","close":9.5698}
{"date":"2019-08-06","close":9.57323}
{"date":"2019-08-07","close":9.6263}
{"date":"2019-08-08","close":9.5942}
{"date":"2019-08-11","close":9.53949}
{"date":"2019-08-12","close":9.55726}
{"date":"2019-08-13","close":9.5383}
{"date":"2019-08-14","close":9.62346}
{"date":"2019-08-15","close":9.6347}
{"date":"2019-08-18","close":9.66534}
{"date":"2019-08-19","close":9.68291}
{"date":"2019-08-20","close":9.6847}
{"date":"2019-08-21","close":9.6156}
{"date":"2019-08-22","close":9.67292}
{"date":"2019-08-25","close":9.6342}
{"date":"2019-08-26","close":9.6702}
{"date":"2019-08-27","close":9.6678}
{"date":"2019-08-28","close":9.71875}
{"date":"2019-08-29","close":9.77257}
{"date":"2019-09-01","close":9.8151}
{"date":"2019-09-02","close":9.82972}
{"date":"2019-09-03","close":9.8148}
{"date":"2019-09-04","close":9.7292}
{"date":"2019-09-05","close":9.6829}
{"date":"2019-09-08","close":9.6395}
{"date":"2019-09-09","close":9.6566}
{"date":"2019-09-10","close":9.6772}
{"date":"2019-09-11","close":9.6717}
{"date":"2019-09-12","close":9.63275}
{"date":"2019-09-15","close":9.59655}
{"date":"2019-09-16","close":9.6565}
{"date":"2019-09-17","close":9.66449}
{"date":"2019-09-18","close":9.72111}
{"date":"2019-09-19","close":9.68695}
{"date":"2019-09-22","close":9.6953}
{"date":"2019-09-23","close":9.7056}
{"date":"2019-09-24","close":9.6693}
{"date":"2019-09-25","close":9.7431}
{"date":"2019-09-26","close":9.76076}
{"date":"2019-09-29","close":9.7826}
{"date":"2019-09-30","close":9.8396}
{"date":"2019-10-01","close":9.87109}
{"date":"2019-10-02","close":9.8701}
{"date":"2019-10-03","close":9.85493}
{"date":"2019-10-06","close":9.8394}
{"date":"2019-10-07","close":9.91158}
{"date":"2019-10-08","close":9.93849}
{"date":"2019-10-09","close":9.9447}
{"date":"2019-10-10","close":9.8338}
{"date":"2019-10-13","close":9.8097}
{"date":"2019-10-14","close":9.81768}
{"date":"2019-10-15","close":9.8032}
{"date":"2019-10-16","close":9.7737}
{"date":"2019-10-17","close":9.7049}
{"date":"2019-10-20","close":9.66075}
{"date":"2019-10-21","close":9.63895}
{"date":"2019-10-22","close":9.64027}
{"date":"2019-10-23","close":9.63872}
{"date":"2019-10-24","close":9.65498}
{"date":"2019-10-28","close":9.6778}
{"date":"2019-10-29","close":9.7076}
{"date":"2019-10-30","close":9.7002}
{"date":"2019-10-31","close":9.64411}
{"date":"2019-11-01","close":9.64812}
{"date":"2019-11-04","close":9.5584}
{"date":"2019-11-05","close":9.61701}
{"date":"2019-11-06","close":9.65371}
{"date":"2019-11-07","close":9.619}
{"date":"2019-11-08","close":9.6247}
{"date":"2019-11-11","close":9.70226}
{"date":"2019-11-12","close":9.69235}
{"date":"2019-11-13","close":9.71119}
{"date":"2019-11-14","close":9.7252}
{"date":"2019-11-15","close":9.67773}
{"date":"2019-11-18","close":9.62877}
{"date":"2019-11-19","close":9.63824}
{"date":"2019-11-20","close":9.63278}
{"date":"2019-11-21","close":9.6332}
{"date":"2019-11-22","close":9.61718}
{"date":"2019-11-25","close":9.6252}
{"date":"2019-11-26","close":9.6398}
{"date":"2019-11-27","close":9.5825}
{"date":"2019-11-28","close":9.57826}
{"date":"2019-11-29","close":9.5485}
{"date":"2019-12-02","close":9.56934}
{"date":"2019-12-03","close":9.54111}
{"date":"2019-12-04","close":9.5247}
{"date":"2019-12-05","close":9.4997}
{"date":"2019-12-06","close":9.48763}
{"date":"2019-12-09","close":9.49889}
{"date":"2019-12-10","close":9.52977}
{"date":"2019-12-11","close":9.49193}
{"date":"2019-12-12","close":9.382}
{"date":"2019-12-13","close":9.34042}
{"date":"2019-12-16","close":9.38013}
{"date":"2019-12-17","close":9.3659}
{"date":"2019-12-18","close":9.37777}
{"date":"2019-12-19","close":9.41672}
{"date":"2019-12-20","close":9.4053}
{"date":"2019-12-23","close":9.4031}
{"date":"2019-12-24","close":9.43087}
{"date":"2019-12-25","close":9.4094}
{"date":"2019-12-26","close":9.3972}
{"date":"2019-12-27","close":9.40435}
{"date":"2019-12-30","close":9.32604}
{"date":"2019-12-31","close":9.34468}
{"date":"2020-01-01","close":9.17081}
{"date":"2020-01-02","close":9.3394}
{"date":"2020-01-03","close":9.3614}
{"date":"2020-01-06","close":9.40968}
{"date":"2020-01-07","close":9.4035}
{"date":"2020-01-08","close":9.46891}
{"date":"2020-01-09","close":9.45153}
{"date":"2020-01-10","close":9.4856}
{"date":"2020-01-13","close":9.5016}
{"date":"2020-01-14","close":9.46463}
{"date":"2020-01-15","close":9.4615}
{"date":"2020-01-16","close":9.4563}
{"date":"2020-01-17","close":9.4857}
{"date":"2020-01-20","close":9.51555}
{"date":"2020-01-21","close":9.5166}
{"date":"2020-01-22","close":9.5151}
{"date":"2020-01-23","close":9.49621}
{"date":"2020-01-24","close":9.5275}
{"date":"2020-01-27","close":9.57558}
{"date":"2020-01-28","close":9.6206}
{"date":"2020-01-29","close":9.60615}
{"date":"2020-01-30","close":9.6135}
{"date":"2020-01-31","close":9.6408}
{"date":"2020-02-03","close":9.63261}
{"date":"2020-02-04","close":9.6463}
{"date":"2020-02-05","close":9.5854}
{"date":"2020-02-06","close":9.5835}
{"date":"2020-02-07","close":9.6191}
{"date":"2020-02-10","close":9.6589}
{"date":"2020-02-11","close":9.6579}
{"date":"2020-02-12","close":9.628}
{"date":"2020-02-13","close":9.63693}
{"date":"2020-02-14","close":9.66895}
{"date":"2020-02-17","close":9.70705}
{"date":"2020-02-18","close":9.6856}
{"date":"2020-02-19","close":9.77854}
{"date":"2020-02-20","close":9.77581}
{"date":"2020-02-21","close":9.81155}
{"date":"2020-02-24","close":9.74333}
{"date":"2020-02-25","close":9.72965}
{"date":"2020-02-26","close":9.71918}
{"date":"2020-02-27","close":9.73239}
{"date":"2020-02-28","close":9.66117}
{"date":"2020-03-02","close":9.6183}
{"date":"2020-03-03","close":9.5366}
{"date":"2020-03-04","close":9.45185}
{"date":"2020-03-05","close":9.4693}
{"date":"2020-03-06","close":9.4421}
{"date":"2020-03-09","close":9.38248}
{"date":"2020-03-10","close":9.46334}
{"date":"2020-03-11","close":9.51214}
{"date":"2020-03-12","close":9.52931}
{"date":"2020-03-13","close":9.73685}
{"date":"2020-03-16","close":9.68984}
{"date":"2020-03-17","close":9.78027}
{"date":"2020-03-18","close":9.8747}
{"date":"2020-03-19","close":10.1974}
{"date":"2020-03-20","close":10.01907}
{"date":"2020-03-23","close":10.43877}
{"date":"2020-03-24","close":10.28127}
{"date":"2020-03-25","close":10.09911}
{"date":"2020-03-26","close":10.06207}
{"date":"2020-03-27","close":9.93969}
{"date":"2020-03-29","close":9.91926}
{"date":"2020-03-30","close":10.02682}
{"date":"2020-03-31","close":9.89642}
{"date":"2020-04-01","close":10.0269}
{"date":"2020-04-02","close":10.08941}
{"date":"2020-04-05","close":10.17634}
{"date":"2020-04-06","close":10.10496}
{"date":"2020-04-07","close":10.0383}
{"date":"2020-04-08","close":10.0709}
{"date":"2020-04-09","close":9.94447}
{"date":"2020-04-12","close":9.93717}
{"date":"2020-04-13","close":9.9877}
{"date":"2020-04-14","close":9.92433}
{"date":"2020-04-15","close":10.04081}
{"date":"2020-04-16","close":9.99875}
{"date":"2020-04-19","close":9.98594}
{"date":"2020-04-20","close":10.01667}
{"date":"2020-04-21","close":10.0938}
{"date":"2020-04-22","close":10.1147}
{"date":"2020-04-23","close":10.06549}
{"date":"2020-04-26","close":10.033}
{"date":"2020-04-27","close":10.00535}
{"date":"2020-04-28","close":9.8765}
{"date":"2020-04-29","close":9.84078}
{"date":"2020-04-30","close":9.75682}
{"date":"2020-05-03","close":9.90956}
{"date":"2020-05-04","close":9.85543}
{"date":"2020-05-05","close":9.81869}
{"date":"2020-05-06","close":9.84914}
{"date":"2020-05-07","close":9.80683}
{"date":"2020-05-10","close":9.7813}
{"date":"2020-05-11","close":9.87067}
{"date":"2020-05-12","close":9.7755}
{"date":"2020-05-13","close":9.8088}
{"date":"2020-05-14","close":9.7926}
{"date":"2020-05-17","close":9.86254}
{"date":"2020-05-18","close":9.7001}
{"date":"2020-05-19","close":9.6813}
{"date":"2020-05-20","close":9.58286}
{"date":"2020-05-21","close":9.6191}
{"date":"2020-05-24","close":9.6573}
{"date":"2020-05-25","close":9.67217}
{"date":"2020-05-26","close":9.61445}
{"date":"2020-05-27","close":9.5915}
{"date":"2020-05-28","close":9.5155}
{"date":"2020-05-31","close":9.4195}
{"date":"2020-06-01","close":9.37204}
{"date":"2020-06-02","close":9.32286}
{"date":"2020-06-03","close":9.28678}
{"date":"2020-06-04","close":9.19438}
{"date":"2020-06-07","close":9.15001}
{"date":"2020-06-08","close":9.1869}
{"date":"2020-06-09","close":9.21013}
{"date":"2020-06-10","close":9.19822}
{"date":"2020-06-11","close":9.33402}
{"date":"2020-06-14","close":9.34575}
{"date":"2020-06-15","close":9.26416}
{"date":"2020-06-16","close":9.3622}
{"date":"2020-06-17","close":9.32641}
{"date":"2020-06-18","close":9.4045}
{"date":"2020-06-21","close":9.46351}
{"date":"2020-06-22","close":9.33995}
{"date":"2020-06-23","close":9.28102}
{"date":"2020-06-24","close":9.37493}
{"date":"2020-06-25","close":9.319}
{"date":"2020-06-28","close":9.3326}
{"date":"2020-06-29","close":9.32315}
{"date":"2020-06-30","close":9.3183}
{"date":"2020-07-01","close":9.30973}
{"date":"2020-07-02","close":9.31579}
{"date":"2020-07-05","close":9.3199}
{"date":"2020-07-06","close":9.23818}
{"date":"2020-07-07","close":9.2598}
{"date":"2020-07-08","close":9.1637}
{"date":"2020-07-09","close":9.2326}
{"date":"2020-07-12","close":9.193}
{"date":"2020-07-13","close":9.18378}
{"date":"2020-07-14","close":9.08881}
{"date":"2020-07-15","close":9.06716}
{"date":"2020-07-16","close":9.05937}
{"date":"2020-07-19","close":9.02751}
{"date":"2020-07-20","close":8.9601}
{"date":"2020-07-21","close":8.86315}
{"date":"2020-07-22","close":8.8693}
{"date":"2020-07-23","close":8.85712}
{"date":"2020-07-26","close":8.8333}
{"date":"2020-07-27","close":8.71334}
{"date":"2020-07-28","close":8.774}
{"date":"2020-07-29","close":8.7277}
{"date":"2020-07-30","close":8.6811}
{"date":"2020-08-02","close":8.7673}
{"date":"2020-08-03","close":8.73575}
{"date":"2020-08-04","close":8.71741}
{"date":"2020-08-05","close":8.653}
{"date":"2020-08-06","close":8.68794}
{"date":"2020-08-09","close":8.74765}
{"date":"2020-08-10","close":8.7543}
{"date":"2020-08-11","close":8.76219}
{"date":"2020-08-12","close":8.68008}
{"date":"2020-08-13","close":8.68721}
{"date":"2020-08-16","close":8.6742}
{"date":"2020-08-17","close":8.6809}
{"date":"2020-08-18","close":8.6308}
{"date":"2020-08-19","close":8.69586}
{"date":"2020-08-20","close":8.69105}
{"date":"2020-08-23","close":8.7888}
{"date":"2020-08-24","close":8.77958}
{"date":"2020-08-25","close":8.74419}
{"date":"2020-08-26","close":8.71164}
{"date":"2020-08-27","close":8.72479}
{"date":"2020-08-30","close":8.6157}
{"date":"2020-08-31","close":8.6472}
{"date":"2020-09-01","close":8.6739}
{"date":"2020-09-02","close":8.71406}
{"date":"2020-09-03","close":8.74122}
{"date":"2020-09-06","close":8.73689}
{"date":"2020-09-07","close":8.7672}
{"date":"2020-09-08","close":8.833}
{"date":"2020-09-09","close":8.73511}
{"date":"2020-09-10","close":8.76293}
{"date":"2020-09-13","close":8.7782}
{"date":"2020-09-14","close":8.7637}
{"date":"2020-09-15","close":8.78766}
{"date":"2020-09-16","close":8.80871}
{"date":"2020-09-17","close":8.77379}
{"date":"2020-09-20","close":8.7639}
{"date":"2020-09-21","close":8.84134}
{"date":"2020-09-22","close":8.90279}
{"date":"2020-09-23","close":8.99129}
{"date":"2020-09-24","close":9.09548}
{"date":"2020-09-27","close":9.12494}
{"date":"2020-09-28","close":9.02776}
{"date":"2020-09-29","close":8.96565}
{"date":"2020-09-30","close":8.92211}
{"date":"2020-10-01","close":8.894}
{"date":"2020-10-04","close":8.91934}
{"date":"2020-10-05","close":8.8864}
{"date":"2020-10-06","close":8.9433}
{"date":"2020-10-07","close":8.8762}
{"date":"2020-10-08","close":8.8512}
{"date":"2020-10-11","close":8.79869}
{"date":"2020-10-12","close":8.79431}
{"date":"2020-10-13","close":8.82135}
{"date":"2020-10-14","close":8.8246}
{"date":"2020-10-15","close":8.87688}
{"date":"2020-10-18","close":8.8421}
{"date":"2020-10-19","close":8.82914}
{"date":"2020-10-20","close":8.7406}
{"date":"2020-10-21","close":8.74372}
{"date":"2020-10-22","close":8.76233}
{"date":"2020-10-26","close":8.75693}
{"date":"2020-10-27","close":8.74067}
{"date":"2020-10-28","close":8.73796}
{"date":"2020-10-29","close":8.84453}
{"date":"2020-10-30","close":8.91421}
{"date":"2020-11-02","close":8.908}
{"date":"2020-11-03","close":8.9026}
{"date":"2020-11-04","close":8.77333}
{"date":"2020-11-05","close":8.7807}
{"date":"2020-11-06","close":8.69044}
{"date":"2020-11-09","close":8.62491}
{"date":"2020-11-10","close":8.61814}
{"date":"2020-11-11","close":8.60734}
{"date":"2020-11-12","close":8.6345}
{"date":"2020-11-13","close":8.63844}
{"date":"2020-11-16","close":8.6687}
{"date":"2020-11-17","close":8.60994}
{"date":"2020-11-18","close":8.6201}
{"date":"2020-11-19","close":8.6002}
{"date":"2020-11-20","close":8.59598}
{"date":"2020-11-23","close":8.6086}
{"date":"2020-11-24","close":8.62233}
{"date":"2020-11-25","close":8.53088}
{"date":"2020-11-26","close":8.4865}
{"date":"2020-11-27","close":8.52521}
{"date":"2020-11-30","close":8.49679}
{"date":"2020-12-01","close":8.56455}
{"date":"2020-12-02","close":8.48404}
{"date":"2020-12-03","close":8.45586}
{"date":"2020-12-04","close":8.4453}
{"date":"2020-12-07","close":8.45635}
{"date":"2020-12-08","close":8.39759}
{"date":"2020-12-09","close":8.4608}
{"date":"2020-12-10","close":8.49376}
{"date":"2020-12-11","close":8.44306}
{"date":"2020-12-14","close":8.42839}
{"date":"2020-12-15","close":8.3997}
{"date":"2020-12-16","close":8.3764}
{"date":"2020-12-17","close":8.34403}
{"date":"2020-12-18","close":8.27687}
{"date":"2020-12-21","close":8.28354}
{"date":"2020-12-22","close":8.25111}
{"date":"2020-12-23","close":8.32661}
{"date":"2020-12-24","close":8.28791}
{"date":"2020-12-25","close":8.20771}
{"date":"2020-12-28","close":8.25645}
{"date":"2020-12-29","close":8.26051}
{"date":"2020-12-30","close":8.20464}
{"date":"2020-12-31","close":8.18877}
{"date":"2021-01-01","close":8.15263}
{"date":"2021-01-04","close":8.19591}
{"date":"2021-01-05","close":8.24913}
{"date":"2021-01-06","close":8.1744}
{"date":"2021-01-07","close":8.1583}
{"date":"2021-01-08","close":8.18837}
{"date":"2021-01-11","close":8.2597}
{"date":"2021-01-12","close":8.29415}
{"date":"2021-01-13","close":8.24159}
{"date":"2021-01-14","close":8.33453}
{"date":"2021-01-15","close":8.3095}
{"date":"2021-01-18","close":8.40593}
{"date":"2021-01-19","close":8.39482}
{"date":"2021-01-20","close":8.32551}
{"date":"2021-01-21","close":8.33728}
{"date":"2021-01-22","close":8.26884}
{"date":"2021-01-25","close":8.2966}
{"date":"2021-01-26","close":8.2832}
{"date":"2021-01-27","close":8.29844}
{"date":"2021-01-28","close":8.36711}
{"date":"2021-01-29","close":8.3437}
{"date":"2021-02-01","close":8.37802}
{"date":"2021-02-02","close":8.4167}
{"date":"2021-02-03","close":8.39663}
{"date":"2021-02-04","close":8.394}
{"date":"2021-02-05","close":8.45578}
{"date":"2021-02-08","close":8.37329}
{"date":"2021-02-09","close":8.38865}
{"date":"2021-02-10","close":8.3218}
{"date":"2021-02-11","close":8.31555}
{"date":"2021-02-12","close":8.31867}
{"date":"2021-02-15","close":8.30188}
{"date":"2021-02-16","close":8.27927}
{"date":"2021-02-17","close":8.29952}
{"date":"2021-02-18","close":8.3187}
{"date":"2021-02-19","close":8.30732}
{"date":"2021-02-22","close":8.26608}
{"date":"2021-02-23","close":8.26769}
{"date":"2021-02-24","close":8.27763}
{"date":"2021-02-25","close":8.26626}
{"date":"2021-02-26","close":8.30449}
{"date":"2021-03-01","close":8.4176}
{"date":"2021-03-02","close":8.40805}
{"date":"2021-03-03","close":8.37068}
{"date":"2021-03-04","close":8.43035}
{"date":"2021-03-05","close":8.48712}
{"date":"2021-03-08","close":8.51903}
{"date":"2021-03-09","close":8.5784}
{"date":"2021-03-10","close":8.49782}
{"date":"2021-03-11","close":8.47935}
{"date":"2021-03-12","close":8.4463}
{"date":"2021-03-15","close":8.484}
{"date":"2021-03-16","close":8.5117}
{"date":"2021-03-17","close":8.50014}
{"date":"2021-03-18","close":8.44565}
{"date":"2021-03-19","close":8.50685}
{"date":"2021-03-22","close":8.55753}
{"date":"2021-03-23","close":8.50685}
{"date":"2021-03-24","close":8.60355}
{"date":"2021-03-25","close":8.61272}
{"date":"2021-03-26","close":8.64553}
{"date":"2021-03-28","close":8.64431}
{"date":"2021-03-29","close":8.68089}
{"date":"2021-03-30","close":8.71783}
{"date":"2021-03-31","close":8.72951}
{"date":"2021-04-01","close":8.71479}
{"date":"2021-04-04","close":8.71948}
{"date":"2021-04-05","close":8.69252}
{"date":"2021-04-06","close":8.61224}
{"date":"2021-04-07","close":8.6272}
{"date":"2021-04-08","close":8.53631}
{"date":"2021-04-11","close":8.54056}
{"date":"2021-04-12","close":8.57254}
{"date":"2021-04-13","close":8.50493}
{"date":"2021-04-14","close":8.45885}
{"date":"2021-04-15","close":8.44136}
{"date":"2021-04-18","close":8.44491}
{"date":"2021-04-19","close":8.39209}
{"date":"2021-04-20","close":8.43116}
{"date":"2021-04-21","close":8.40388}
{"date":"2021-04-22","close":8.42528}
{"date":"2021-04-25","close":8.39165}
{"date":"2021-04-26","close":8.38499}
{"date":"2021-04-27","close":8.3714}
{"date":"2021-04-28","close":8.3316}
{"date":"2021-04-29","close":8.36649}
{"date":"2021-05-02","close":8.46373}
{"date":"2021-05-03","close":8.41902}
{"date":"2021-05-04","close":8.46658}
{"date":"2021-05-05","close":8.48083}
{"date":"2021-05-06","close":8.41952}
{"date":"2021-05-09","close":8.30334}
{"date":"2021-05-10","close":8.31764}
{"date":"2021-05-11","close":8.31933}
{"date":"2021-05-12","close":8.42447}
{"date":"2021-05-13","close":8.40472}
{"date":"2021-05-16","close":8.32055}
{"date":"2021-05-17","close":8.32842}
{"date":"2021-05-18","close":8.28318}
{"date":"2021-05-19","close":8.35337}
{"date":"2021-05-20","close":8.29099}
{"date":"2021-05-23","close":8.31855}
{"date":"2021-05-24","close":8.30904}
{"date":"2021-05-25","close":8.2534}
{"date":"2021-05-26","close":8.31682}
{"date":"2021-05-27","close":8.27671}
{"date":"2021-05-30","close":8.30941}
{"date":"2021-05-31","close":8.27853}
{"date":"2021-06-01","close":8.2664}
{"date":"2021-06-02","close":8.26898}
{"date":"2021-06-03","close":8.32841}
{"date":"2021-06-06","close":8.2737}
{"date":"2021-06-07","close":8.25771}
{"date":"2021-06-08","close":8.27134}
{"date":"2021-06-09","close":8.26585}
{"date":"2021-06-10","close":8.25041}
{"date":"2021-06-13","close":8.3176}
{"date":"2021-06-14","close":8.3173}
{"date":"2021-06-15","close":8.32258}
{"date":"2021-06-16","close":8.44226}
{"date":"2021-06-17","close":8.54878}
{"date":"2021-06-20","close":8.60703}
{"date":"2021-06-21","close":8.53573}
{"date":"2021-06-22","close":8.4792}
{"date":"2021-06-23","close":8.48016}
{"date":"2021-06-24","close":8.47382}
{"date":"2021-06-27","close":8.48899}
{"date":"2021-06-28","close":8.51015}
{"date":"2021-06-29","close":8.51789}
{"date":"2021-06-30","close":8.53199}
{"date":"2021-07-01","close":8.5808}
{"date":"2021-07-04","close":8.5463}
{"date":"2021-07-05","close":8.5447}
{"date":"2021-07-06","close":8.58802}
{"date":"2021-07-07","close":8.62409}
{"date":"2021-07-08","close":8.5923}
{"date":"2021-07-11","close":8.5804}
{"date":"2021-07-12","close":8.58286}
{"date":"2021-07-13","close":8.65462}
{"date":"2021-07-14","close":8.61977}
{"date":"2021-07-15","close":8.66398}
{"date":"2021-07-18","close":8.67847}
{"date":"2021-07-19","close":8.69}
{"date":"2021-07-20","close":8.6948}
{"date":"2021-07-21","close":8.68588}
{"date":"2021-07-22","close":8.67723}
{"date":"2021-07-25","close":8.69248}
{"date":"2021-07-26","close":8.61976}
{"date":"2021-07-27","close":8.62002}
{"date":"2021-07-28","close":8.5919}
{"date":"2021-07-29","close":8.55159}
{"date":"2021-08-01","close":8.59729}
{"date":"2021-08-02","close":8.59251}
{"date":"2021-08-03","close":8.60131}
{"date":"2021-08-04","close":8.60873}
{"date":"2021-08-05","close":8.6114}
{"date":"2021-08-08","close":8.67984}
{"date":"2021-08-09","close":8.70463}
{"date":"2021-08-10","close":8.7191}
{"date":"2021-08-11","close":8.68082}
{"date":"2021-08-12","close":8.68457}
{"date":"2021-08-15","close":8.6345}
{"date":"2021-08-16","close":8.64887}
{"date":"2021-08-17","close":8.7574}
{"date":"2021-08-18","close":8.73598}
{"date":"2021-08-19","close":8.80096}
{"date":"2021-08-22","close":8.80526}
{"date":"2021-08-23","close":8.71348}
{"date":"2021-08-24","close":8.68261}
{"date":"2021-08-25","close":8.68513}
{"date":"2021-08-26","close":8.70509}
{"date":"2021-08-29","close":8.63496}
{"date":"2021-08-30","close":8.6246}
{"date":"2021-08-31","close":8.6171}
{"date":"2021-09-01","close":8.61354}
{"date":"2021-09-02","close":8.56753}
{"date":"2021-09-05","close":8.54558}
{"date":"2021-09-06","close":8.55699}
{"date":"2021-09-07","close":8.5908}
{"date":"2021-09-08","close":8.62365}
{"date":"2021-09-09","close":8.60925}
{"date":"2021-09-12","close":8.6309}
{"date":"2021-09-13","close":8.59838}
{"date":"2021-09-14","close":8.60369}
{"date":"2021-09-15","close":8.5773}
{"date":"2021-09-16","close":8.6178}
{"date":"2021-09-19","close":8.67365}
{"date":"2021-09-20","close":8.6712}
{"date":"2021-09-21","close":8.6879}
{"date":"2021-09-22","close":8.69054}
{"date":"2021-09-23","close":8.627}
{"date":"2021-09-26","close":8.6368}
{"date":"2021-09-27","close":8.706}
{"date":"2021-09-28","close":8.7306}
{"date":"2021-09-29","close":8.79332}
{"date":"2021-09-30","close":8.76273}
{"date":"2021-10-03","close":8.73749}
{"date":"2021-10-04","close":8.72243}
{"date":"2021-10-05","close":8.74101}
{"date":"2021-10-06","close":8.7991}
{"date":"2021-10-07","close":8.77513}
{"date":"2021-10-10","close":8.74287}
{"date":"2021-10-11","close":8.77122}
{"date":"2021-10-12","close":8.7829}
{"date":"2021-10-13","close":8.68392}
{"date":"2021-10-14","close":8.63061}
{"date":"2021-10-17","close":8.60655}
{"date":"2021-10-18","close":8.66013}
{"date":"2021-10-19","close":8.62715}
{"date":"2021-10-20","close":8.5851}
{"date":"2021-10-21","close":8.5998}
{"date":"2021-10-24","close":8.5832}
{"date":"2021-10-25","close":8.6061}
{"date":"2021-10-26","close":8.60833}
{"date":"2021-10-27","close":8.5839}
{"date":"2021-10-28","close":8.49611}
{"date":"2021-11-01","close":8.59675}
{"date":"2021-11-02","close":8.51393}
{"date":"2021-11-03","close":8.5691}
{"date":"2021-11-04","close":8.52774}
{"date":"2021-11-05","close":8.58572}
{"date":"2021-11-08","close":8.5677}
{"date":"2021-11-09","close":8.57505}
{"date":"2021-11-10","close":8.5732}
{"date":"2021-11-11","close":8.6992}
{"date":"2021-11-12","close":8.711}
{"date":"2021-11-15","close":8.75891}
{"date":"2021-11-16","close":8.79745}
{"date":"2021-11-17","close":8.89721}
{"date":"2021-11-18","close":8.85744}
{"date":"2021-11-19","close":8.86236}
{"date":"2021-11-22","close":8.95639}
{"date":"2021-11-23","close":8.99145}
{"date":"2021-11-24","close":9.03678}
{"date":"2021-11-25","close":9.1202}
{"date":"2021-11-26","close":9.1106}
{"date":"2021-11-29","close":9.14658}
{"date":"2021-11-30","close":9.06134}
{"date":"2021-12-01","close":9.02594}
{"date":"2021-12-02","close":9.08795}
{"date":"2021-12-03","close":9.0498}
{"date":"2021-12-06","close":9.14701}
{"date":"2021-12-07","close":9.09373}
{"date":"2021-12-08","close":9.09715}
{"date":"2021-12-09","close":9.02786}
{"date":"2021-12-10","close":9.06385}
{"date":"2021-12-13","close":9.05647}
{"date":"2021-12-14","close":9.0912}
{"date":"2021-12-15","close":9.1352}
{"date":"2021-12-16","close":9.0784}
{"date":"2021-12-17","close":9.0301}
{"date":"2021-12-20","close":9.14935}
{"date":"2021-12-21","close":9.14442}
{"date":"2021-12-22","close":9.12801}
{"date":"2021-12-23","close":9.08016}
{"date":"2021-12-24","close":9.07849}
{"date":"2021-12-27","close":9.11348}
{"date":"2021-12-28","close":9.08897}
{"date":"2021-12-29","close":9.04713}
{"date":"2021-12-30","close":9.02556}
{"date":"2021-12-31","close":9.04681}
{"date":"2022-01-03","close":9.04474}
{"date":"2022-01-04","close":9.09965}
{"date":"2022-01-05","close":9.0942}
{"date":"2022-01-06","close":9.11235}
{"date":"2022-01-07","close":9.1453}
{"date":"2022-01-10","close":9.05557}
{"date":"2022-01-11","close":9.10022}
{"date":"2022-01-12","close":9.03542}
{"date":"2022-01-13","close":8.93325}
{"date":"2022-01-14","close":8.92318}
{"date":"2022-01-17","close":9.02605}
{"date":"2022-01-18","close":9.01685}
{"date":"2022-01-19","close":9.12586}
{"date":"2022-01-20","close":9.1121}
{"date":"2022-01-21","close":9.21876}
{"date":"2022-01-24","close":9.19107}
{"date":"2022-01-25","close":9.25471}
{"date":"2022-01-26","close":9.256}
{"date":"2022-01-27","close":9.29961}
{"date":"2022-01-28","close":9.37605}
{"date":"2022-01-31","close":9.42219}
{"date":"2022-02-01","close":9.33041}
{"date":"2022-02-02","close":9.23241}
{"date":"2022-02-03","close":9.2001}
{"date":"2022-02-04","close":9.09715}
{"date":"2022-02-07","close":9.1428}
{"date":"2022-02-08","close":9.1178}
{"date":"2022-02-09","close":9.13296}
{"date":"2022-02-10","close":9.10756}
{"date":"2022-02-11","close":9.31315}
{"date":"2022-02-14","close":9.30382}
{"date":"2022-02-15","close":9.38585}
{"date":"2022-02-16","close":9.28632}
{"date":"2022-02-17","close":9.2749}
{"date":"2022-02-18","close":9.32077}
{"date":"2022-02-21","close":9.4022}
{"date":"2022-02-22","close":9.42764}
{"date":"2022-02-23","close":9.33131}
{"date":"2022-02-24","close":9.38831}
{"date":"2022-02-25","close":9.48455}
{"date":"2022-02-28","close":9.53247}
{"date":"2022-03-01","close":9.4543}
{"date":"2022-03-02","close":9.62262}
{"date":"2022-03-03","close":9.67221}
{"date":"2022-03-04","close":9.74263}
{"date":"2022-03-07","close":9.92121}
{"date":"2022-03-08","close":9.98369}
{"date":"2022-03-09","close":9.939}
{"date":"2022-03-10","close":9.66791}
{"date":"2022-03-11","close":9.65656}
{"date":"2022-03-14","close":9.72244}
{"date":"2022-03-15","close":9.617}
{"date":"2022-03-16","close":9.5981}
{"date":"2022-03-17","close":9.41039}
{"date":"2022-03-18","close":9.41333}
{"date":"2022-03-21","close":9.42112}
{"date":"2022-03-22","close":9.47901}
{"date":"2022-03-23","close":9.44147}
{"date":"2022-03-24","close":9.4333}
{"date":"2022-03-25","close":9.38915}
{"date":"2022-03-27","close":9.41284}
{"date":"2022-03-28","close":9.48189}
{"date":"2022-03-29","close":9.32402}
{"date":"2022-03-30","close":9.23561}
{"date":"2022-03-31","close":9.3727}
{"date":"2022-04-03","close":9.369}
{"date":"2022-04-04","close":9.4206}
{"date":"2022-04-05","close":9.4237}
{"date":"2022-04-06","close":9.48549}
{"date":"2022-04-07","close":9.46265}
{"date":"2022-04-10","close":9.43877}
{"date":"2022-04-11","close":9.51173}
{"date":"2022-04-12","close":9.52079}
{"date":"2022-04-13","close":9.4681}
{"date":"2022-04-14","close":9.52615}
{"date":"2022-04-17","close":9.56509}
{"date":"2022-04-18","close":9.592}
{"date":"2022-04-19","close":9.53165}
{"date":"2022-04-20","close":9.42908}
{"date":"2022-04-21","close":9.51163}
{"date":"2022-04-24","close":9.5246}
{"date":"2022-04-25","close":9.71209}
{"date":"2022-04-26","close":9.8379}
{"date":"2022-04-27","close":9.8257}
{"date":"2022-04-28","close":9.88329}
{"date":"2022-05-01","close":9.8192}
{"date":"2022-05-02","close":9.89942}
{"date":"2022-05-03","close":9.8505}
{"date":"2022-05-04","close":9.72825}
{"date":"2022-05-05","close":9.9451}
{"date":"2022-05-08","close":9.97159}
{"date":"2022-05-09","close":10.07444}
{"date":"2022-05-10","close":10.06099}
{"date":"2022-05-11","close":10.0779}
{"date":"2022-05-12","close":10.1546}
{"date":"2022-05-15","close":10.0676}
{"date":"2022-05-16","close":10.05694}
{"date":"2022-05-17","close":9.9254}
{"date":"2022-05-18","close":10.0465}
{"date":"2022-05-19","close":9.92472}
{"date":"2022-05-22","close":9.93385}
{"date":"2022-05-23","close":9.82639}
{"date":"2022-05-24","close":9.75751}
{"date":"2022-05-25","close":9.8588}
{"date":"2022-05-26","close":9.85793}
{"date":"2022-05-29","close":9.8209}
{"date":"2022-05-30","close":9.74645}
{"date":"2022-05-31","close":9.74329}
{"date":"2022-06-01","close":9.846}
{"date":"2022-06-02","close":9.69467}
{"date":"2022-06-05","close":9.7644}
{"date":"2022-06-06","close":9.7953}
{"date":"2022-06-07","close":9.79335}
{"date":"2022-06-08","close":9.8223}
{"date":"2022-06-09","close":9.90538}
{"date":"2022-06-12","close":10.05499}
{"date":"2022-06-13","close":10.18572}
{"date":"2022-06-14","close":10.17661}
{"date":"2022-06-15","close":10.16682}
{"date":"2022-06-16","close":10.15064}
{"date":"2022-06-19","close":10.17954}
{"date":"2022-06-20","close":10.10607}
{"date":"2022-06-21","close":10.10652}
{"date":"2022-06-22","close":10.10448}
{"date":"2022-06-23","close":10.1722}
{"date":"2022-06-26","close":10.11728}
{"date":"2022-06-27","close":10.08457}
{"date":"2022-06-28","close":10.14221}
{"date":"2022-06-29","close":10.21818}
{"date":"2022-06-30","close":10.23267}
{"date":"2022-07-03","close":10.2972}
{"date":"2022-07-04","close":10.33257}
{"date":"2022-07-05","close":10.51625}
{"date":"2022-07-06","close":10.53865}
{"date":"2022-07-07","close":10.5153}
{"date":"2022-07-10","close":10.53671}
{"date":"2022-07-11","close":10.61443}
{"date":"2022-07-12","close":10.564}
{"date":"2022-07-13","close":10.58625}
{"date":"2022-07-14","close":10.57258}
{"date":"2022-07-17","close":10.4636}
{"date":"2022-07-18","close":10.38061}
{"date":"2022-07-19","close":10.22454}
{"date":"2022-07-20","close":10.24053}
{"date":"2022-07-21","close":10.19555}
{"date":"2022-07-24","close":10.2253}
{"date":"2022-07-25","close":10.18236}
{"date":"2022-07-26","close":10.3075}
{"date":"2022-07-27","close":10.21918}
{"date":"2022-07-28","close":10.20484}
{"date":"2022-07-31","close":10.16941}
{"date":"2022-08-01","close":10.11816}
{"date":"2022-08-02","close":10.25523}
{"date":"2022-08-03","close":10.21814}
{"date":"2022-08-04","close":10.10603}
{"date":"2022-08-07","close":10.205}
{"date":"2022-08-08","close":10.12609}
{"date":"2022-08-09","close":10.16251}
{"date":"2022-08-10","close":10.04301}
{"date":"2022-08-11","close":10.0603}
{"date":"2022-08-14","close":10.20454}
{"date":"2022-08-15","close":10.32593}
{"date":"2022-08-16","close":10.33421}
{"date":"2022-08-17","close":10.3916}
{"date":"2022-08-18","close":10.50673}
{"date":"2022-08-21","close":10.59524}
{"date":"2022-08-22","close":10.7068}
{"date":"2022-08-23","close":10.63012}
{"date":"2022-08-24","close":10.6094}
{"date":"2022-08-25","close":10.58145}
{"date":"2022-08-28","close":10.64548}
{"date":"2022-08-29","close":10.6514}
{"date":"2022-08-30","close":10.66906}
{"date":"2022-08-31","close":10.67532}
{"date":"2022-09-01","close":10.78789}
{"date":"2022-09-04","close":10.8309}
{"date":"2022-09-05","close":10.78178}
{"date":"2022-09-06","close":10.8014}
{"date":"2022-09-07","close":10.70278}
{"date":"2022-09-08","close":10.69473}
{"date":"2022-09-11","close":10.57935}
{"date":"2022-09-12","close":10.47538}
{"date":"2022-09-13","close":10.6837}
{"date":"2022-09-14","close":10.69153}
{"date":"2022-09-15","close":10.74245}
{"date":"2022-09-18","close":10.7337}
{"date":"2022-09-19","close":10.76335}
{"date":"2022-09-20","close":10.8914}
{"date":"2022-09-21","close":11.09275}
{"date":"2022-09-22","close":11.0645}
{"date":"2022-09-25","close":11.29698}
{"date":"2022-09-26","close":11.32069}
{"date":"2022-09-27","close":11.3612}
{"date":"2022-09-28","close":11.22553}
{"date":"2022-09-29","close":11.13719}
{"date":"2022-10-02","close":11.10035}
{"date":"2022-10-03","close":11.00332}
{"date":"2022-10-04","close":10.8478}
{"date":"2022-10-05","close":10.92187}
{"date":"2022-10-06","close":11.13958}
{"date":"2022-10-09","close":11.22632}
{"date":"2022-10-10","close":11.29425}
{"date":"2022-10-11","close":11.34805}
{"date":"2022-10-12","close":11.32769}
{"date":"2022-10-13","close":11.24662}
{"date":"2022-10-16","close":11.2737}
{"date":"2022-10-17","close":11.12986}
{"date":"2022-10-18","close":11.07173}
{"date":"2022-10-19","close":11.22479}
{"date":"2022-10-20","close":11.26974}
{"date":"2022-10-23","close":11.19039}
{"date":"2022-10-24","close":11.14392}
{"date":"2022-10-25","close":10.96723}
{"date":"2022-10-26","close":10.84023}
{"date":"2022-10-27","close":10.9557}
{"date":"2022-10-31","close":10.96584}
{"date":"2022-11-01","close":11.01802}
{"date":"2022-11-02","close":11.00759}
{"date":"2022-11-03","close":11.10922}
{"date":"2022-11-04","close":11.1895}
{"date":"2022-11-07","close":10.93197}
{"date":"2022-11-08","close":10.8436}
{"date":"2022-11-09","close":10.74738}
{"date":"2022-11-10","close":10.8777}
{"date":"2022-11-11","close":10.59574}
{"date":"2022-11-14","close":10.39507}
{"date":"2022-11-15","close":10.48972}
{"date":"2022-11-16","close":10.4594}
{"date":"2022-11-17","close":10.48464}
{"date":"2022-11-18","close":10.59522}
{"date":"2022-11-21","close":10.62445}
{"date":"2022-11-22","close":10.70165}
{"date":"2022-11-23","close":10.62786}
{"date":"2022-11-24","close":10.4318}
{"date":"2022-11-25","close":10.38636}
{"date":"2022-11-28","close":10.45558}
{"date":"2022-11-29","close":10.54847}
{"date":"2022-11-30","close":10.59405}
{"date":"2022-12-01","close":10.47436}
{"date":"2022-12-02","close":10.29695}
{"date":"2022-12-05","close":10.31483}
{"date":"2022-12-06","close":10.39924}
{"date":"2022-12-07","close":10.40771}
{"date":"2022-12-08","close":10.37482}
{"date":"2022-12-09","close":10.32323}
{"date":"2022-12-12","close":10.33199}
{"date":"2022-12-13","close":10.3232}
{"date":"2022-12-14","close":10.21461}
{"date":"2022-12-15","close":10.16167}
{"date":"2022-12-16","close":10.3422}
{"date":"2022-12-19","close":10.27928}
{"date":"2022-12-20","close":10.38597}
{"date":"2022-12-21","close":10.4165}
{"date":"2022-12-22","close":10.41491}
{"date":"2022-12-23","close":10.45449}
{"date":"2022-12-26","close":10.49955}
{"date":"2022-12-27","close":10.48257}
{"date":"2022-12-28","close":10.46635}
{"date":"2022-12-29","close":10.45073}
{"date":"2022-12-30","close":10.4522}
{"date":"2023-01-02","close":10.3982}
{"date":"2023-01-03","close":10.43649}
{"date":"2023-01-04","close":10.56716}
{"date":"2023-01-05","close":10.50306}
{"date":"2023-01-06","close":10.67448}
{"date":"2023-01-09","close":10.51569}
{"date":"2023-01-10","close":10.39699}
{"date":"2023-01-11","close":10.4134}
{"date":"2023-01-12","close":10.45861}
{"date":"2023-01-13","close":10.40521}
{"date":"2023-01-16","close":10.3555}
{"date":"2023-01-17","close":10.3928}
{"date":"2023-01-18","close":10.41778}
{"date":"2023-01-19","close":10.3261}
{"date":"2023-01-20","close":10.30803}
{"date":"2023-01-23","close":10.27713}
{"date":"2023-01-24","close":10.2365}
{"date":"2023-01-25","close":10.19958}
{"date":"2023-01-26","close":10.19112}
{"date":"2023-01-27","close":10.2651}
{"date":"2023-01-30","close":10.29685}
{"date":"2023-01-31","close":10.3942}
{"date":"2023-02-01","close":10.42635}
{"date":"2023-02-02","close":10.30395}
{"date":"2023-02-03","close":10.3797}
{"date":"2023-02-06","close":10.51193}
{"date":"2023-02-07","close":10.611}
{"date":"2023-02-08","close":10.56905}
{"date":"2023-02-09","close":10.5845}
{"date":"2023-02-10","close":10.3394}
{"date":"2023-02-13","close":10.4524}
{"date":"2023-02-14","close":10.3709}
{"date":"2023-02-15","close":10.3547}
{"date":"2023-02-16","close":10.41388}
{"date":"2023-02-17","close":10.4542}
{"date":"2023-02-20","close":10.45932}
{"date":"2023-02-21","close":10.33755}
{"date":"2023-02-22","close":10.36354}
{"date":"2023-02-23","close":10.41383}
{"date":"2023-02-24","close":10.42699}
{"date":"2023-02-27","close":10.482}
{"date":"2023-02-28","close":10.3882}
{"date":"2023-03-01","close":10.46406}
{"date":"2023-03-02","close":10.43029}
{"date":"2023-03-03","close":10.50257}
{"date":"2023-03-06","close":10.4782}
{"date":"2023-03-07","close":10.43721}
{"date":"2023-03-08","close":10.72164}
{"date":"2023-03-09","close":10.72176}
{"date":"2023-03-10","close":10.72136}
{"date":"2023-03-13","close":10.64687}
{"date":"2023-03-14","close":10.60404}
{"date":"2023-03-15","close":10.4687}
{"date":"2023-03-16","close":10.59218}
{"date":"2023-03-17","close":10.49948}
{"date":"2023-03-20","close":10.5006}
{"date":"2023-03-21","close":10.36639}
{"date":"2023-03-22","close":10.32637}
{"date":"2023-03-23","close":10.29303}
{"date":"2023-03-24","close":10.33249}
{"date":"2023-03-26","close":10.4006}
{"date":"2023-03-27","close":10.36204}
{"date":"2023-03-28","close":10.34379}
{"date":"2023-03-29","close":10.39475}
{"date":"2023-03-30","close":10.3535}
{"date":"2023-04-02","close":10.4236}
{"date":"2023-04-03","close":10.3634}
{"date":"2023-04-04","close":10.2706}
{"date":"2023-04-05","close":10.41086}
{"date":"2023-04-06","close":10.42112}
{"date":"2023-04-09","close":10.465}
{"date":"2023-04-10","close":10.50761}
{"date":"2023-04-11","close":10.445}
{"date":"2023-04-12","close":10.32964}
{"date":"2023-04-13","close":10.2619}
{"date":"2023-04-16","close":10.3331}
{"date":"2023-04-17","close":10.35048}
{"date":"2023-04-18","close":10.30242}
{"date":"2023-04-19","close":10.3535}
{"date":"2023-04-20","close":10.30201}
{"date":"2023-04-23","close":10.30013}
{"date":"2023-04-24","close":10.2382}
{"date":"2023-04-25","close":10.30117}
{"date":"2023-04-26","close":10.314}
{"date":"2023-04-27","close":10.28155}
{"date":"2023-04-30","close":10.25896}
{"date":"2023-05-01","close":10.32753}
{"date":"2023-05-02","close":10.3028}
{"date":"2023-05-03","close":10.2543}
{"date":"2023-05-04","close":10.21905}
{"date":"2023-05-07","close":10.1742}
{"date":"2023-05-08","close":10.1708}
{"date":"2023-05-09","close":10.18891}
{"date":"2023-05-10","close":10.2166}
{"date":"2023-05-11","close":10.31979}
{"date":"2023-05-14","close":10.3857}
{"date":"2023-05-15","close":10.34389}
{"date":"2023-05-16","close":10.40817}
{"date":"2023-05-17","close":10.4439}
{"date":"2023-05-18","close":10.56225}
{"date":"2023-05-21","close":10.5047}
{"date":"2023-05-22","close":10.56078}
{"date":"2023-05-23","close":10.61338}
{"date":"2023-05-24","close":10.70987}
{"date":"2023-05-25","close":10.8166}
{"date":"2023-05-28","close":10.7988}
{"date":"2023-05-29","close":10.81458}
{"date":"2023-05-30","close":10.86283}
{"date":"2023-05-31","close":10.8402}
{"date":"2023-06-01","close":10.8069}
{"date":"2023-06-04","close":10.8132}
{"date":"2023-06-05","close":10.84491}
{"date":"2023-06-06","close":10.914}
{"date":"2023-06-07","close":10.88898}
{"date":"2023-06-08","close":10.8003}
{"date":"2023-06-11","close":10.82159}
{"date":"2023-06-12","close":10.81111}
{"date":"2023-06-13","close":10.67851}
{"date":"2023-06-14","close":10.7011}
{"date":"2023-06-15","close":10.59388}
{"date":"2023-06-18","close":10.6402}
{"date":"2023-06-19","close":10.73532}
{"date":"2023-06-20","close":10.78531}
{"date":"2023-06-21","close":10.64342}
{"date":"2023-06-22","close":10.6874}
{"date":"2023-06-25","close":10.72073}
{"date":"2023-06-26","close":10.71038}
{"date":"2023-06-27","close":10.72394}
{"date":"2023-06-28","close":10.77206}
{"date":"2023-06-29","close":10.85935}
{"date":"2023-07-02","close":10.7874}
{"date":"2023-07-03","close":10.8408}
{"date":"2023-07-04","close":10.80706}
{"date":"2023-07-05","close":10.9483}
{"date":"2023-07-06","close":10.92923}
{"date":"2023-07-09","close":10.8296}
{"date":"2023-07-10","close":10.75839}
{"date":"2023-07-11","close":10.64891}
{"date":"2023-07-12","close":10.36561}
{"date":"2023-07-13","close":10.20002}
{"date":"2023-07-16","close":10.23581}
{"date":"2023-07-17","close":10.24155}
{"date":"2023-07-18","close":10.20379}
{"date":"2023-07-19","close":10.27028}
{"date":"2023-07-20","close":10.34607}
{"date":"2023-07-23","close":10.3865}
{"date":"2023-07-24","close":10.40343}
{"date":"2023-07-25","close":10.36954}
{"date":"2023-07-26","close":10.40222}
{"date":"2023-07-27","close":10.49154}
{"date":"2023-07-30","close":10.5275}
{"date":"2023-07-31","close":10.52173}
{"date":"2023-08-01","close":10.55606}
{"date":"2023-08-02","close":10.69923}
{"date":"2023-08-03","close":10.6649}
{"date":"2023-08-06","close":10.59284}
{"date":"2023-08-07","close":10.58694}
{"date":"2023-08-08","close":10.71846}
{"date":"2023-08-09","close":10.6679}
{"date":"2023-08-10","close":10.7021}
{"date":"2023-08-13","close":10.82894}
{"date":"2023-08-14","close":10.7998}
{"date":"2023-08-15","close":10.86042}
{"date":"2023-08-16","close":10.91898}
{"date":"2023-08-17","close":10.93058}
{"date":"2023-08-20","close":10.96614}
{"date":"2023-08-21","close":10.948}
{"date":"2023-08-22","close":10.9269}
{"date":"2023-08-23","close":10.91117}
{"date":"2023-08-24","close":11.00657}
{"date":"2023-08-27","close":11.04551}
{"date":"2023-08-28","close":10.96685}
{"date":"2023-08-29","close":10.87825}
{"date":"2023-08-30","close":10.83396}
{"date":"2023-08-31","close":10.9471}
{"date":"2023-09-03","close":11.0356}
{"date":"2023-09-04","close":10.9986}
{"date":"2023-09-05","close":11.09183}
{"date":"2023-09-06","close":11.10752}
{"date":"2023-09-07","close":11.1402}
{"date":"2023-09-10","close":11.08439}
{"date":"2023-09-11","close":11.084}
{"date":"2023-09-12","close":11.09553}
{"date":"2023-09-13","close":11.12889}
{"date":"2023-09-14","close":11.18775}
{"date":"2023-09-17","close":11.1578}
{"date":"2023-09-18","close":11.14048}
{"date":"2023-09-19","close":11.15453}
{"date":"2023-09-20","close":11.15047}
{"date":"2023-09-21","close":11.17004}
{"date":"2023-09-24","close":11.12037}
{"date":"2023-09-25","close":11.06366}
{"date":"2023-09-26","close":11.00336}
{"date":"2023-09-27","close":11.06233}
{"date":"2023-09-28","close":10.92132}
{"date":"2023-10-01","close":10.9197}
{"date":"2023-10-02","close":11.04988}
{"date":"2023-10-03","close":11.07559}
{"date":"2023-10-04","close":11.05608}
{"date":"2023-10-05","close":11.0039}
{"date":"2023-10-08","close":10.97403}
{"date":"2023-10-09","close":10.9378}
{"date":"2023-10-10","close":10.86954}
{"date":"2023-10-11","close":10.8993}
{"date":"2023-10-12","close":10.98116}
{"date":"2023-10-15","close":11.0083}
{"date":"2023-10-16","close":10.92072}
{"date":"2023-10-17","close":10.91511}
{"date":"2023-10-18","close":11.0234}
{"date":"2023-10-19","close":10.94197}
{"date":"2023-10-22","close":10.97754}
{"date":"2023-10-23","close":10.97413}
{"date":"2023-10-24","close":11.11915}
{"date":"2023-10-25","close":11.14048}
{"date":"2023-10-26","close":11.1422}
{"date":"2023-10-30","close":11.15673}
{"date":"2023-10-31","close":11.14178}
{"date":"2023-11-01","close":11.16814}
{"date":"2023-11-02","close":11.1544}
{"date":"2023-11-03","close":11.11538}
{"date":"2023-11-06","close":10.87783}
{"date":"2023-11-07","close":10.9159}
{"date":"2023-11-08","close":10.91925}
{"date":"2023-11-09","close":10.88752}
{"date":"2023-11-10","close":10.9193}
{"date":"2023-11-13","close":10.88111}
{"date":"2023-11-14","close":10.83411}
{"date":"2023-11-15","close":10.5864}
{"date":"2023-11-16","close":10.53487}
{"date":"2023-11-17","close":10.58174}
{"date":"2023-11-20","close":10.52535}
{"date":"2023-11-21","close":10.43753}
{"date":"2023-11-22","close":10.44359}
{"date":"2023-11-23","close":10.4761}
{"date":"2023-11-24","close":10.48473}
{"date":"2023-11-27","close":10.44655}
{"date":"2023-11-28","close":10.41714}
{"date":"2023-11-29","close":10.30977}
{"date":"2023-11-30","close":10.34947}
{"date":"2023-12-01","close":10.45883}
{"date":"2023-12-04","close":10.36438}
{"date":"2023-12-05","close":10.42618}
{"date":"2023-12-06","close":10.47967}
{"date":"2023-12-07","close":10.47018}
{"date":"2023-12-08","close":10.38356}
{"date":"2023-12-11","close":10.46077}
{"date":"2023-12-12","close":10.48611}
{"date":"2023-12-13","close":10.428}
{"date":"2023-12-14","close":10.30505}
{"date":"2023-12-15","close":10.2406}
{"date":"2023-12-18","close":10.2647}
{"date":"2023-12-19","close":10.2156}
{"date":"2023-12-20","close":10.156}
{"date":"2023-12-21","close":10.15984}
{"date":"2023-12-22","close":10.09094}
{"date":"2023-12-25","close":9.98265}
{"date":"2023-12-26","close":9.98545}
{"date":"2023-12-27","close":9.98486}
{"date":"2023-12-28","close":9.92802}
{"date":"2023-12-29","close":9.97109}
{"date":"2024-01-01","close":10.07055}
{"date":"2024-01-02","close":10.0545}
{"date":"2024-01-03","close":10.20494}
{"date":"2024-01-04","close":10.27951}
{"date":"2024-01-05","close":10.20726}
{"date":"2024-01-08","close":10.25936}
{"date":"2024-01-09","close":10.2224}
{"date":"2024-01-10","close":10.24667}
{"date":"2024-01-11","close":10.216}
{"date":"2024-01-12","close":10.24105}
{"date":"2024-01-15","close":10.27551}
{"date":"2024-01-16","close":10.32064}
{"date":"2024-01-17","close":10.4328}
{"date":"2024-01-18","close":10.44056}
{"date":"2024-01-19","close":10.48149}
{"date":"2024-01-22","close":10.45558}
{"date":"2024-01-23","close":10.46548}
{"date":"2024-01-24","close":10.47584}
{"date":"2024-01-25","close":10.43487}
{"date":"2024-01-26","close":10.4368}
{"date":"2024-01-29","close":10.4273}
{"date":"2024-01-30","close":10.44025}
{"date":"2024-01-31","close":10.40535}
{"date":"2024-02-01","close":10.40036}
{"date":"2024-02-02","close":10.37546}
{"date":"2024-02-05","close":10.50398}
{"date":"2024-02-06","close":10.6012}
{"date":"2024-02-07","close":10.49968}
{"date":"2024-02-08","close":10.46709}
{"date":"2024-02-09","close":10.46978}
{"date":"2024-02-12","close":10.44285}
{"date":"2024-02-13","close":10.39716}
{"date":"2024-02-14","close":10.58006}
{"date":"2024-02-15","close":10.50591}
{"date":"2024-02-16","close":10.44651}
{"date":"2024-02-19","close":10.41718}
{"date":"2024-02-20","close":10.39063}
{"date":"2024-02-21","close":10.35721}
{"date":"2024-02-22","close":10.35716}
{"date":"2024-02-23","close":10.3159}
{"date":"2024-02-26","close":10.31674}
{"date":"2024-02-27","close":10.27487}
{"date":"2024-02-28","close":10.30346}
{"date":"2024-02-29","close":10.33165}
{"date":"2024-03-01","close":10.36855}
{"date":"2024-03-04","close":10.30659}
{"date":"2024-03-05","close":10.3644}
{"date":"2024-03-06","close":10.37772}
{"date":"2024-03-07","close":10.27534}
{"date":"2024-03-08","close":10.21891}
{"date":"2024-03-11","close":10.20949}
{"date":"2024-03-12","close":10.23463}
{"date":"2024-03-13","close":10.23172}
{"date":"2024-03-14","close":10.2157}
{"date":"2024-03-15","close":10.34603}
{"date":"2024-03-18","close":10.36252}
{"date":"2024-03-19","close":10.42098}
{"date":"2024-03-20","close":10.42824}
{"date":"2024-03-21","close":10.36325}
{"date":"2024-03-22","close":10.46288}
{"date":"2024-03-25","close":10.56316}
{"date":"2024-03-26","close":10.57276}
{"date":"2024-03-27","close":10.58444}
{"date":"2024-03-28","close":10.63804}
{"date":"2024-03-29","close":10.68766}
{"date":"2024-03-31","close":10.6775}
{"date":"2024-04-01","close":10.80179}
{"date":"2024-04-02","close":10.73889}
{"date":"2024-04-03","close":10.64008}
{"date":"2024-04-04","close":10.64432}
{"date":"2024-04-07","close":10.64887}
{"date":"2024-04-08","close":10.5538}
{"date":"2024-04-09","close":10.5453}
{"date":"2024-04-10","close":10.721}
{"date":"2024-04-11","close":10.72157}
{"date":"2024-04-14","close":10.8565}
{"date":"2024-04-15","close":10.8769}
{"date":"2024-04-16","close":10.93731}
{"date":"2024-04-17","close":10.9407}
{"date":"2024-04-18","close":10.97098}
{"date":"2024-04-21","close":10.9228}
{"date":"2024-04-22","close":10.88139}
{"date":"2024-04-23","close":10.80738}
{"date":"2024-04-24","close":10.87958}
{"date":"2024-04-25","close":10.8813}
{"date":"2024-04-28","close":10.92386}
{"date":"2024-04-29","close":10.92846}
{"date":"2024-04-30","close":11.01688}
{"date":"2024-05-01","close":10.91009}
{"date":"2024-05-02","close":10.85437}
{"date":"2024-05-05","close":10.81906}
{"date":"2024-05-06","close":10.80843}
{"date":"2024-05-07","close":10.8648}
{"date":"2024-05-08","close":10.90854}
{"date":"2024-05-09","close":10.84058}
{"date":"2024-05-12","close":10.84508}
{"date":"2024-05-13","close":10.83556}
{"date":"2024-05-14","close":10.79495}
{"date":"2024-05-15","close":10.64719}
{"date":"2024-05-16","close":10.70415}
{"date":"2024-05-19","close":10.70001}
{"date":"2024-05-20","close":10.67814}
{"date":"2024-05-21","close":10.6872}
{"date":"2024-05-22","close":10.734}
{"date":"2024-05-23","close":10.73428}
{"date":"2024-05-26","close":10.6601}
{"date":"2024-05-27","close":10.60492}
{"date":"2024-05-28","close":10.5773}
{"date":"2024-05-29","close":10.66914}
{"date":"2024-05-30","close":10.58704}
{"date":"2024-06-02","close":10.5232}
{"date":"2024-06-03","close":10.40596}
{"date":"2024-06-04","close":10.41984}
{"date":"2024-06-05","close":10.3854}
{"date":"2024-06-06","close":10.38471}
{"date":"2024-06-09","close":10.5574}
{"date":"2024-06-10","close":10.4757}
{"date":"2024-06-11","close":10.4816}
{"date":"2024-06-12","close":10.3776}
{"date":"2024-06-13","close":10.4781}
{"date":"2024-06-16","close":10.52048}
{"date":"2024-06-17","close":10.46785}
{"date":"2024-06-18","close":10.434}
{"date":"2024-06-19","close":10.4367}
{"date":"2024-06-20","close":10.4932}
{"date":"2024-06-23","close":10.51273}
{"date":"2024-06-24","close":10.4716}
{"date":"2024-06-25","close":10.5089}
{"date":"2024-06-26","close":10.57672}
{"date":"2024-06-27","close":10.62329}
{"date":"2024-06-30","close":10.5661}
{"date":"2024-07-01","close":10.61568}
{"date":"2024-07-02","close":10.5723}
{"date":"2024-07-03","close":10.48264}
{"date":"2024-07-04","close":10.50269}
{"date":"2024-07-07","close":10.4608}
{"date":"2024-07-08","close":10.581}
{"date":"2024-07-09","close":10.54916}
{"date":"2024-07-10","close":10.54401}
{"date":"2024-07-11","close":10.48831}
{"date":"2024-07-14","close":10.55861}
{"date":"2024-07-15","close":10.59957}
{"date":"2024-07-16","close":10.57545}
{"date":"2024-07-17","close":10.5449}
{"date":"2024-07-18","close":10.58943}
{"date":"2024-07-21","close":10.6469}
{"date":"2024-07-22","close":10.72294}
{"date":"2024-07-23","close":10.76673}
{"date":"2024-07-24","close":10.7738}
{"date":"2024-07-25","close":10.82403}
{"date":"2024-07-28","close":10.81564}
{"date":"2024-07-29","close":10.82995}
{"date":"2024-07-30","close":10.76061}
{"date":"2024-07-31","close":10.68866}
{"date":"2024-08-01","close":10.7279}
{"date":"2024-08-04","close":10.557}
{"date":"2024-08-05","close":10.52587}
{"date":"2024-08-06","close":10.52943}
{"date":"2024-08-07","close":10.47043}
{"date":"2024-08-08","close":10.5104}
{"date":"2024-08-11","close":10.51688}
{"date":"2024-08-12","close":10.51258}
{"date":"2024-08-13","close":10.45167}
{"date":"2024-08-14","close":10.4673}
{"date":"2024-08-15","close":10.5407}
{"date":"2024-08-18","close":10.4351}
{"date":"2024-08-19","close":10.3047}
{"date":"2024-08-20","close":10.1}
{"date":"2024-08-21","close":10.17387}
{"date":"2024-08-22","close":10.23251}
{"date":"2024-08-25","close":10.1993}
{"date":"2024-08-26","close":10.21187}
{"date":"2024-08-27","close":10.15064}
{"date":"2024-08-28","close":10.19462}
{"date":"2024-08-29","close":10.21963}
{"date":"2024-09-01","close":10.27045}
{"date":"2024-09-02","close":10.24825}
{"date":"2024-09-03","close":10.29584}
{"date":"2024-09-04","close":10.21336}
{"date":"2024-09-05","close":10.24942}
{"date":"2024-09-08","close":10.29817}
{"date":"2024-09-09","close":10.37253}
{"date":"2024-09-10","close":10.34773}
{"date":"2024-09-11","close":10.38827}
{"date":"2024-09-12","close":10.26132}
{"date":"2024-09-15","close":10.21127}
{"date":"2024-09-16","close":10.1775}
{"date":"2024-09-17","close":10.17713}
{"date":"2024-09-18","close":10.20294}
{"date":"2024-09-19","close":10.15093}
{"date":"2024-09-22","close":10.16451}
{"date":"2024-09-23","close":10.1916}
{"date":"2024-09-24","close":10.07953}
{"date":"2024-09-25","close":10.1799}
{"date":"2024-09-26","close":10.1179}
{"date":"2024-09-29","close":10.08264}
{"date":"2024-09-30","close":10.15257}
{"date":"2024-10-01","close":10.27163}
{"date":"2024-10-02","close":10.26145}
{"date":"2024-10-03","close":10.29293}
{"date":"2024-10-06","close":10.37253}
{"date":"2024-10-07","close":10.34789}
{"date":"2024-10-08","close":10.32626}
{"date":"2024-10-09","close":10.39183}
{"date":"2024-10-10","close":10.38957}
{"date":"2024-10-13","close":10.393}
{"date":"2024-10-14","close":10.42224}
{"date":"2024-10-15","close":10.4196}
{"date":"2024-10-16","close":10.5052}
{"date":"2024-10-17","close":10.54326}
{"date":"2024-10-20","close":10.52083}
{"date":"2024-10-21","close":10.55793}
{"date":"2024-10-22","close":10.5416}
{"date":"2024-10-23","close":10.59436}
{"date":"2024-10-24","close":10.5619}
{"date":"2024-10-28","close":10.61128}
{"date":"2024-10-29","close":10.64335}
{"date":"2024-10-30","close":10.63179}
{"date":"2024-10-31","close":10.67535}
{"date":"2024-11-01","close":10.6464}
{"date":"2024-11-04","close":10.68445}
{"date":"2024-11-05","close":10.72113}
{"date":"2024-11-06","close":10.67926}
{"date":"2024-11-07","close":10.84946}
{"date":"2024-11-08","close":10.68498}
{"date":"2024-11-11","close":10.81942}
{"date":"2024-11-12","close":10.83438}
{"date":"2024-11-13","close":10.90479}
{"date":"2024-11-14","close":10.97953}
{"date":"2024-11-15","close":10.9956}
{"date":"2024-11-18","close":10.97905}
{"date":"2024-11-19","close":10.89608}
{"date":"2024-11-20","close":10.90725}
{"date":"2024-11-21","close":11.02205}
{"date":"2024-11-22","close":11.06307}
{"date":"2024-11-25","close":10.96753}
{"date":"2024-11-26","close":11.04977}
{"date":"2024-11-27","close":10.98175}
{"date":"2024-11-28","close":10.91127}
{"date":"2024-11-29","close":10.91541}
{"date":"2024-12-02","close":10.92707}
{"date":"2024-12-03","close":10.98551}
{"date":"2024-12-04","close":10.98574}
{"date":"2024-12-05","close":10.92082}
{"date":"2024-12-06","close":10.848}
{"date":"2024-12-09","close":10.92224}
{"date":"2024-12-10","close":10.9013}
{"date":"2024-12-11","close":10.9594}
{"date":"2024-12-12","close":10.96348}
{"date":"2024-12-13","close":11.01124}
{"date":"2024-12-16","close":10.96882}
{"date":"2024-12-17","close":10.8771}
{"date":"2024-12-18","close":10.9535}
{"date":"2024-12-19","close":11.02833}