[{"low":961.27,"date":1483228800000,"high":1006.5,"open":966.61,"close":997.39},{"low":997.3,"date":1483315200000,"high":1034.5,"open":999,"close":1019.2},{"low":1013.9,"date":1483401600000,"high":1038.7,"open":1019.6,"close":1037.5},{"low":1037.9,"date":1483488000000,"high":1150,"open":1037.6,"close":1138},{"low":890,"date":1483574400000,"high":1165.9,"open":1138.3,"close":1003.2},{"low":876.9,"date":1483660800000,"high":1025,"open":1003.8,"close":898},{"low":821.1,"date":1483747200000,"high":909.72,"open":898.2,"close":908},{"low":891.99,"date":1483833600000,"high":941.09,"open":908.03,"close":915.9},{"low":876.69,"date":1483920000000,"high":916.7,"open":915.9,"close":903},{"low":898.51,"date":1484006400000,"high":918,"open":903.01,"close":905.51},{"low":762.5,"date":1484092800000,"high":922.63,"open":905.76,"close":778.58},{"low":751,"date":1484179200000,"high":831.1,"open":779.54,"close":803.62},{"low":777.52,"date":1484265600000,"high":832.28,"open":804.58,"close":828.12},{"low":805.5,"date":1484352000000,"high":838.21,"open":827.22,"close":815.3},{"low":805.36,"date":1484438400000,"high":822.98,"open":816.7,"close":820.74},{"low":815,"date":1484524800000,"high":837.89,"open":821.16,"close":830.06},{"low":828.2,"date":1484611200000,"high":910.54,"open":830,"close":903.98},{"low":853.03,"date":1484697600000,"high":913,"open":903.99,"close":887.46},{"low":884.97,"date":1484784000000,"high":908.2,"open":887.49,"close":900.29},{"low":883.86,"date":1484870400000,"high":903.43,"open":901.56,"close":895.74},{"low":894.1,"date":1484956800000,"high":930.81,"open":896.14,"close":924.02},{"low":893.33,"date":1485043200000,"high":939.79,"open":924.3,"close":923.72},{"low":914,"date":1485129600000,"high":928.52,"open":923.72,"close":905.99},{"low":884.24,"date":1485216000000,"high":924.99,"open":908.36,"close":885.66},{"low":884.33,"date":1485302400000,"high":899.5,"open":886.45,"close":893.35},{"low":893.8,"date":1485388800000,"high":917.64,"open":893.9,"close":915.12},{"low":906.95,"date":1485475200000,"high":922.11,"open":915.1,"close":916.7},{"low":915.86,"date":1485561600000,"high":923.92,"open":916.98,"close":919.43},{"low":911.38,"date":1485648000000,"high":922.99,"open":919.48,"close":912.55},{"low":910.18,"date":1485734400000,"high":920.7,"open":912.56,"close":917.35},{"low":916.82,"date":1485820800000,"high":969.24,"open":917.35,"close":966.19},{"low":960.91,"date":1485907200000,"high":984.99,"open":966.2,"close":983.73},{"low":971.2,"date":1485993600000,"high":1010.5,"open":983.75,"close":1005.7},{"low":992.79,"date":1486080000000,"high":1020.5,"open":1007,"close":1015},{"low":1001.9,"date":1486166400000,"high":1039.9,"open":1015.8,"close":1031.1},{"low":1000.7,"date":1486252800000,"high":1032.3,"open":1030.9,"close":1006.6},{"low":1006,"date":1486339200000,"high":1026.2,"open":1007,"close":1022.5},{"low":1021.9,"date":1486425600000,"high":1056.4,"open":1022.8,"close":1052.1},{"low":1015.5,"date":1486512000000,"high":1068,"open":1052.5,"close":1048.8},{"low":943.89,"date":1486598400000,"high":1078,"open":1049,"close":984.96},{"low":950.9,"date":1486684800000,"high":1002,"open":984.97,"close":992},{"low":985.8,"date":1486771200000,"high":1008.9,"open":992.02,"close":1000.1},{"low":992.7,"date":1486857600000,"high":1005,"open":1000,"close":996.01},{"low":976.59,"date":1486944000000,"high":1004.5,"open":996,"close":996.5},{"low":990.09,"date":1487030400000,"high":1018.9,"open":996.52,"close":1013.2},{"low":1003.6,"date":1487116800000,"high":1017.3,"open":1013.4,"close":1013.9},{"low":1014,"date":1487203200000,"high":1045.2,"open":1013.9,"close":1038.2},{"low":1034.1,"date":1487289600000,"high":1065.5,"open":1037.2,"close":1055},{"low":1053.3,"date":1487376000000,"high":1071.1,"open":1056.9,"close":1059.7},{"low":1045.3,"date":1487462400000,"high":1065.8,"open":1059.1,"close":1056.2},{"low":1044.2,"date":1487548800000,"high":1098.1,"open":1056.3,"close":1090.7},{"low":1085,"date":1487635200000,"high":1134,"open":1091.8,"close":1129.6},{"low":1108,"date":1487721600000,"high":1139.8,"open":1130.1,"close":1125.5},{"low":1122.1,"date":1487808000000,"high":1196.8,"open":1125.6,"close":1184.7},{"low":1125,"date":1487894400000,"high":1222.2,"open":1189.5,"close":1185.1},{"low":1133.2,"date":1487980800000,"high":1189.6,"open":1185.4,"close":1153},{"low":1134.6,"date":1488067200000,"high":1185.9,"open":1153,"close":1178.3},{"low":1173.7,"date":1488153600000,"high":1201.4,"open":1178.7,"close":1194.9},{"low":1181.3,"date":1488240000000,"high":1216,"open":1195.7,"close":1189.1},{"low":1186,"date":1488326400000,"high":1233.2,"open":1189.1,"close":1231.6},{"low":1215,"date":1488412800000,"high":1281.1,"open":1233.7,"close":1257},{"low":1257.1,"date":1488499200000,"high":1294.7,"open":1258.5,"close":1288.1},{"low":1241.3,"date":1488585600000,"high":1291.9,"open":1289.2,"close":1267.1},{"low":1246.1,"date":1488672000000,"high":1279.7,"open":1267,"close":1278.4},{"low":1269.3,"date":1488758400000,"high":1287,"open":1278.5,"close":1279.2},{"low":1190,"date":1488844800000,"high":1281.5,"open":1279.3,"close":1232.2},{"low":1147.2,"date":1488931200000,"high":1243.6,"open":1232.3,"close":1148.5},{"low":1136.3,"date":1489017600000,"high":1207.4,"open":1149.4,"close":1190.4},{"low":1030,"date":1489104000000,"high":1325.1,"open":1190.3,"close":1111.6},{"low":1109,"date":1489190400000,"high":1196.2,"open":1113,"close":1172.4},{"low":1168.9,"date":1489276800000,"high":1232.6,"open":1172.5,"close":1224.4},{"low":1207.9,"date":1489363200000,"high":1246.9,"open":1224.4,"close":1238.2},{"low":1219.9,"date":1489449600000,"high":1257.5,"open":1238.5,"close":1244.3},{"low":1242.8,"date":1489536000000,"high":1263.9,"open":1244.4,"close":1256.1},{"low":1134,"date":1489622400000,"high":1257.9,"open":1257.1,"close":1168.6},{"low":1066.1,"date":1489708800000,"high":1169,"open":1169.1,"close":1067.8},{"low":938.05,"date":1489795200000,"high":1097.1,"open":1067.8,"close":966.8},{"low":971.8,"date":1489881600000,"high":1058.9,"open":971.63,"close":1016.1},{"low":1012.1,"date":1489968000000,"high":1052,"open":1016.1,"close":1038.3},{"low":1041.2,"date":1490054400000,"high":1120.9,"open":1040.5,"close":1115},{"low":990.9,"date":1490140800000,"high":1116,"open":1115.7,"close":1038.7},{"low":1018.1,"date":1490227200000,"high":1054.6,"open":1039.3,"close":1032.7},{"low":931.3,"date":1490313600000,"high":1034.6,"open":1032.7,"close":942.13},{"low":893.39,"date":1490400000000,"high":980,"open":942.14,"close":972},{"low":950.2,"date":1490486400000,"high":1005.2,"open":972.17,"close":968.53},{"low":960.3,"date":1490572800000,"high":1045.9,"open":969,"close":1042.7},{"low":1017.9,"date":1490659200000,"high":1066.4,"open":1042.8,"close":1044.1},{"low":1009.5,"date":1490745600000,"high":1058.7,"open":1044.3,"close":1041.3},{"low":1023,"date":1490832000000,"high":1053.5,"open":1041.7,"close":1041},{"low":1041.5,"date":1490918400000,"high":1089.4,"open":1041.2,"close":1081.3},{"low":1071.1,"date":1491004800000,"high":1106.4,"open":1081.3,"close":1093.1},{"low":1081.4,"date":1491091200000,"high":1118,"open":1093.3,"close":1106.6},{"low":1107.8,"date":1491177600000,"high":1159.9,"open":1107.6,"close":1150.1},{"low":1125.3,"date":1491264000000,"high":1161.4,"open":1150.2,"close":1145},{"low":1113,"date":1491350400000,"high":1146.7,"open":1145.7,"close":1140.3},{"low":1141.1,"date":1491436800000,"high":1205.6,"open":1140.5,"close":1191.5},{"low":1177.6,"date":1491523200000,"high":1208.5,"open":1191.5,"close":1196.6},{"low":1173.1,"date":1491609600000,"high":1202.6,"open":1196.4,"close":1188.1},{"low":1181,"date":1491696000000,"high":1226.5,"open":1188.1,"close":1215.9},{"low":1208.2,"date":1491782400000,"high":1229.8,"open":1216.3,"close":1219.6},{"low":1209.1,"date":1491868800000,"high":1243.2,"open":1220.2,"close":1233.4},{"low":1223.2,"date":1491955200000,"high":1238.7,"open":1236,"close":1227.4},{"low":1167,"date":1492041600000,"high":1235.1,"open":1227.4,"close":1186.9},{"low":1184,"date":1492128000000,"high":1219.2,"open":1189.2,"close":1206.7},{"low":1191,"date":1492214400000,"high":1215,"open":1206.7,"close":1193.3},{"low":1190.5,"date":1492300800000,"high":1217.5,"open":1194,"close":1212},{"low":1204.1,"date":1492387200000,"high":1247,"open":1212.5,"close":1239.1},{"low":1238,"date":1492473600000,"high":1274,"open":1240,"close":1265},{"low":1255,"date":1492560000000,"high":1271.9,"open":1265.2,"close":1260.5},{"low":1261,"date":1492646400000,"high":1326,"open":1260.5,"close":1305.6},{"low":1307.5,"date":1492732800000,"high":1333.1,"open":1308.5,"close":1325.6},{"low":1290.3,"date":1492819200000,"high":1351.7,"open":1327,"close":1345.3},{"low":1336,"date":1492905600000,"high":1358.8,"open":1345.4,"close":1354.6},{"low":1329,"date":1492992000000,"high":1359,"open":1355.3,"close":1344.8},{"low":1342.2,"date":1493078400000,"high":1378,"open":1345,"close":1370.3},{"low":1366,"date":1493164800000,"high":1411.5,"open":1372.1,"close":1399.3},{"low":1392.6,"date":1493251200000,"high":1448,"open":1399.3,"close":1440.2},{"low":1369.1,"date":1493337600000,"high":1447,"open":1440.5,"close":1415.6},{"low":1404.2,"date":1493424000000,"high":1436.6,"open":1415.9,"close":1423.5},{"low":1405,"date":1493510400000,"high":1443.7,"open":1425.4,"close":1435},{"low":1433.7,"date":1493596800000,"high":1560,"open":1435.3,"close":1533},{"low":1513,"date":1493683200000,"high":1603,"open":1533,"close":1558.5},{"low":1547.7,"date":1493769600000,"high":1626.9,"open":1560,"close":1617.8},{"low":1529.5,"date":1493856000000,"high":1701.8,"open":1619.6,"close":1606},{"low":1513.7,"date":1493942400000,"high":1663.9,"open":1607.2,"close":1545.1},{"low":1545.1,"date":1494028800000,"high":1604,"open":1545,"close":1596.7},{"low":1575.2,"date":1494115200000,"high":1630.6,"open":1597,"close":1618.6},{"low":1620,"date":1494201600000,"high":1713.9,"open":1620,"close":1702.7},{"low":1695.2,"date":1494288000000,"high":1813.9,"open":1703.4,"close":1758.1},{"low":1723.1,"date":1494374400000,"high":1814.9,"open":1760,"close":1796.8},{"low":1768.4,"date":1494460800000,"high":1904.9,"open":1796.1,"close":1853.9},{"low":1707.7,"date":1494547200000,"high":1864.6,"open":1855,"close":1735},{"low":1667.1,"date":1494633600000,"high":1824,"open":1733.7,"close":1819.4},{"low":1781.9,"date":1494720000000,"high":1852.3,"open":1820.6,"close":1825.4},{"low":1725.3,"date":1494806400000,"high":1830.3,"open":1827.3,"close":1772},{"low":1729.6,"date":1494892800000,"high":1795.1,"open":1772,"close":1785.6},{"low":1769,"date":1494979200000,"high":1892.9,"open":1785.4,"close":1870},{"low":1861.7,"date":1495065600000,"high":1950.4,"open":1870,"close":1941.5},{"low":1928,"date":1495152000000,"high":1999.9,"open":1941.9,"close":1965.6},{"low":1966.5,"date":1495238400000,"high":2072.2,"open":1966.5,"close":2059.3},{"low":2004.9,"date":1495324800000,"high":2099.1,"open":2059.3,"close":2026.5},{"low":1987.9,"date":1495411200000,"high":2219,"open":2027,"close":2085.1},{"low":2068.6,"date":1495497600000,"high":2264,"open":2087.3,"close":2245.1},{"low":2249.9188139,"date":1495584000000,"high":2443.5,"open":2249.2,"close":2393.7},{"low":2162,"date":1495670400000,"high":2688.4,"open":2395.5,"close":2238.8},{"low":2029.2,"date":1495756800000,"high":2477,"open":2268.2,"close":2123.7},{"low":1818.5,"date":1495843200000,"high":2206.1,"open":2126,"close":1967.1},{"low":1968.5,"date":1495929600000,"high":2193,"open":1979.9,"close":2056.6},{"low":1997.3,"date":1496016000000,"high":2249.8,"open":2056.8,"close":2206.6},{"low":2088.6,"date":1496102400000,"high":2261.1,"open":2207,"close":2139},{"low":2008.7,"date":1496188800000,"high":2240.4,"open":2146.8,"close":2190.81430883},{"low":2189,"date":1496275200000,"high":2366.6,"open":2191.60075499,"close":2311},{"low":2275.1,"date":1496361600000,"high":2405.9,"open":2311.9,"close":2403.3},{"low":2348,"date":1496448000000,"high":2481,"open":2404.7,"close":2460.3},{"low":2381.7,"date":1496534400000,"high":2497.8,"open":2461.6,"close":2485},{"low":2481.4,"date":1496620800000,"high":2638.8,"open":2488.2,"close":2635},{"low":2624.7,"date":1496707200000,"high":2896.1,"open":2636.7,"close":2840},{"low":2605.1,"date":1496793600000,"high":2850,"open":2844.7,"close":2642.06391499},{"low":2579.4,"date":1496880000000,"high":2788.6,"open":2644.1,"close":2780},{"low":2771.5,"date":1496966400000,"high":2849.8,"open":2783.2,"close":2808.9},{"low":2760,"date":1497052800000,"high":2890,"open":2809,"close":2806},{"low":2794.7,"date":1497139200000,"high":3000,"open":2810.6,"close":2936.3},{"low":2329.9594892,"date":1497225600000,"high":2961.9,"open":2938.8,"close":2569.6},{"low":2536.4,"date":1497312000000,"high":2729,"open":2569,"close":2675.5},{"low":2289.1,"date":1497398400000,"high":2720,"open":2677.1,"close":2392.5740205},{"low":2058,"date":1497484800000,"high":2454.8,"open":2393.3,"close":2370.1},{"low":2264,"date":1497571200000,"high":2478.7,"open":2378.7,"close":2434.1},{"low":2370.9,"date":1497657600000,"high":2634.9,"open":2437.5,"close":2610},{"low":2423.1,"date":1497744000000,"high":2635,"open":2610,"close":2491.4},{"low":2483.8,"date":1497830400000,"high":2592.8,"open":2491.5,"close":2580.1},{"low":2573.3,"date":1497916800000,"high":2779,"open":2582,"close":2712.2},{"low":2576.1,"date":1498003200000,"high":2760,"open":2713.6,"close":2621.2},{"low":2555.2,"date":1498089600000,"high":2708,"open":2621.9,"close":2672.7},{"low":2654.3,"date":1498176000000,"high":2722.9,"open":2672.8,"close":2673},{"low":2462,"date":1498262400000,"high":2694,"open":2673.1,"close":2501},{"low":2375.9,"date":1498348800000,"high":2595,"open":2504.9,"close":2477.7},{"low":2260.1,"date":1498435200000,"high":2510.25329648,"open":2483,"close":2390.3},{"low":2217.6,"date":1498521600000,"high":2522.6,"open":2393.5,"close":2520.4},{"low":2406.4,"date":1498608000000,"high":2565,"open":2521.2,"close":2518.2},{"low":2424.7,"date":1498694400000,"high":2535.7,"open":2518.5,"close":2470.09520927},{"low":2410,"date":1498780800000,"high":2510.7,"open":2472.3,"close":2420.6},{"low":2292.4,"date":1498867200000,"high":2441,"open":2420.6,"close":2346.2},{"low":2302.2,"date":1498953600000,"high":2467.5,"open":2346.1,"close":2443.3},{"low":2418.1,"date":1499040000000,"high":2583.6,"open":2445.1,"close":2524},{"low":2517,"date":1499126400000,"high":2627.1,"open":2525.7,"close":2579.9},{"low":2482.6,"date":1499212800000,"high":2617.7,"open":2579.9,"close":2598.5},{"low":2551.6,"date":1499299200000,"high":2602.2,"open":2598.5,"close":2593},{"low":2449.2,"date":1499385600000,"high":2598,"open":2592.9,"close":2477.2},{"low":2437.3,"date":1499472000000,"high":2542.6,"open":2479.4,"close":2541.5},{"low":2474.1,"date":1499558400000,"high":2555.56214699,"open":2542,"close":2475},{"low":2253.1,"date":1499644800000,"high":2499,"open":2480.5,"close":2317.5},{"low":2190,"date":1499731200000,"high":2372.3,"open":2318.3,"close":2282.1},{"low":2201.9,"date":1499817600000,"high":2393.9,"open":2285.5,"close":2374.4},{"low":2300,"date":1499904000000,"high":2400,"open":2374.2,"close":2327.4},{"low":2142.4,"date":1499990400000,"high":2345.1,"open":2330.1,"close":2205.1},{"low":1977.6,"date":1500076800000,"high":2210,"open":2206.5,"close":1976.4},{"low":1839.3,"date":1500163200000,"high":2048.4,"open":1978.5,"close":1924.9},{"low":1924.7,"date":1500249600000,"high":2223.3,"open":1925,"close":2218.8},{"low":2142,"date":1500336000000,"high":2380,"open":2220,"close":2300},{"low":2216,"date":1500422400000,"high":2399.1,"open":2300.4,"close":2248.2},{"low":2257.4,"date":1500508800000,"high":2919,"open":2253.3,"close":2849.9},{"low":2615.8,"date":1500595200000,"high":2870,"open":2874.4,"close":2659},{"low":2649.1,"date":1500681600000,"high":2914,"open":2659.7,"close":2842},{"low":2660,"date":1500768000000,"high":2874.6,"open":2844.7,"close":2746.9},{"low":2710.6,"date":1500854400000,"high":2811,"open":2749.2,"close":2769.7},{"low":2441.9,"date":1500940800000,"high":2790.1,"open":2769.7,"close":2560.9},{"low":2406.4,"date":1501027200000,"high":2610.6,"open":2560.9,"close":2525},{"low":2513.2,"date":1501113600000,"high":2682.1,"open":2527.73811996,"close":2663.1},{"low":2658.6,"date":1501200000000,"high":2819.8,"open":2664.6,"close":2784.8},{"low":2665,"date":1501286400000,"high":2794.2,"open":2784.9,"close":2713.1},{"low":2599,"date":1501372800000,"high":2755,"open":2713.3,"close":2747.4},{"low":2696.6,"date":1501459200000,"high":2883,"open":2748.2,"close":2854.1},{"low":2626,"date":1501545600000,"high":2901.5,"open":2854.1,"close":2730.1},{"low":2644,"date":1501632000000,"high":2757.8,"open":2731.9,"close":2702},{"low":2699.9,"date":1501718400000,"high":2812.2,"open":2702.2,"close":2790.3},{"low":2765,"date":1501804800000,"high":2874.8,"open":2790.4,"close":2859.9},{"low":2858.4,"date":1501891200000,"high":3332.2,"open":2860,"close":3252.3},{"low":3159.5,"date":1501977600000,"high":3309.9,"open":3252.3,"close":3225},{"low":3193.7,"date":1502064000000,"high":3432,"open":3232,"close":3395.8},{"low":3348.9,"date":1502150400000,"high":3483.4,"open":3395.9,"close":3413.9},{"low":3240,"date":1502236800000,"high":3425.4,"open":3415,"close":3338.9},{"low":3311.1,"date":1502323200000,"high":3444.9,"open":3340.3,"close":3403.7},{"low":3392.2,"date":1502409600000,"high":3690.6,"open":3404.9,"close":3642.1},{"low":3592.2,"date":1502496000000,"high":3965.1,"open":3642.4,"close":3865.2},{"low":3840,"date":1502582400000,"high":4183.1,"open":3865.7,"close":4051.6},{"low":3970,"date":1502668800000,"high":4330.2,"open":4061,"close":4319.2},{"low":3845,"date":1502755200000,"high":4429.9,"open":4321,"close":4151.8},{"low":3933.2,"date":1502841600000,"high":4403,"open":4151.9,"close":4386.3},{"low":4194.7,"date":1502928000000,"high":4490,"open":4386.3,"close":4258.5},{"low":3965.4,"date":1503014400000,"high":4359.1,"open":4262.9,"close":4090.1},{"low":3930,"date":1503100800000,"high":4184,"open":4090.1,"close":4140.1},{"low":4043.4,"date":1503187200000,"high":4190,"open":4145.1,"close":4060},{"low":3961.9,"date":1503273600000,"high":4093.5,"open":4059.6,"close":3993},{"low":3604,"date":1503360000000,"high":4135,"open":3997.6,"close":4073.5},{"low":4056,"date":1503446400000,"high":4249.7,"open":4083.9,"close":4126},{"low":4096.7,"date":1503532800000,"high":4370.1,"open":4130.8,"close":4322.1},{"low":4285.2,"date":1503619200000,"high":4461.3,"open":4322.1,"close":4349.3},{"low":4250,"date":1503705600000,"high":4364,"open":4351.4,"close":4340.3},{"low":4308.6,"date":1503792000000,"high":4405.6,"open":4341.5,"close":4330.2},{"low":4180,"date":1503878400000,"high":4395.3,"open":4333.8,"close":4383},{"low":4337.2,"date":1503964800000,"high":4645.9,"open":4385.2,"close":4585.7},{"low":4483.7,"date":1504051200000,"high":4642.9,"open":4587.1,"close":4568},{"low":4568,"date":1504137600000,"high":4749.9,"open":4568,"close":4718.2},{"low":4666.4,"date":1504224000000,"high":4918.4,"open":4718.2,"close":4903},{"low":4411.8,"date":1504310400000,"high":4969,"open":4909.2,"close":4532.1},{"low":4346.2,"date":1504396800000,"high":4699.8,"open":4534.3,"close":4594.9},{"low":4060.1,"date":1504483200000,"high":4605.4,"open":4598,"close":4195.5},{"low":3930,"date":1504569600000,"high":4469.5,"open":4207.5,"close":4374.8},{"low":4364.1,"date":1504656000000,"high":4631.4,"open":4375,"close":4589.1},{"low":4469.1,"date":1504742400000,"high":4675,"open":4592.6,"close":4612.2},{"low":4115.3,"date":1504828800000,"high":4683.7,"open":4613.6,"close":4304},{"low":4165.9,"date":1504915200000,"high":4381.2,"open":4304.1,"close":4315.4},{"low":3984.9,"date":1505001600000,"high":4327.4,"open":4315.4,"close":4230},{"low":4124.2,"date":1505088000000,"high":4383,"open":4233.5,"close":4198.7},{"low":4065.6,"date":1505174400000,"high":4378.7,"open":4200.5,"close":4144.7},{"low":3748.8,"date":1505260800000,"high":4158,"open":4149.4,"close":3849.6},{"low":3210,"date":1505347200000,"high":3916.5,"open":3849.7,"close":3235.3},{"low":2994.8,"date":1505433600000,"high":3808.9,"open":3235.4,"close":3696.2},{"low":3519.1,"date":1505520000000,"high":3874.3,"open":3697,"close":3675.2},{"low":3477.3,"date":1505606400000,"high":3777.4,"open":3679.6,"close":3664.3},{"low":3670.3,"date":1505692800000,"high":4113.7,"open":3666.9,"close":4083.9},{"low":3847.6,"date":1505779200000,"high":4109.5,"open":4084.3,"close":3892.2},{"low":3835,"date":1505865600000,"high":4045.8,"open":3892.6,"close":3872},{"low":3573.9,"date":1505952000000,"high":3902.3,"open":3874.8,"close":3596.7},{"low":3499,"date":1506038400000,"high":3747.1,"open":3600,"close":3592.9},{"low":3559.5,"date":1506124800000,"high":3807.5,"open":3597.9,"close":3770.8},{"low":3623.9,"date":1506211200000,"high":3779.6,"open":3779.3,"close":3652.7},{"low":3659,"date":1506297600000,"high":3969.4,"open":3654.4,"close":3930},{"low":3851,"date":1506384000000,"high":3982.2,"open":3930,"close":3881.3},{"low":3880.7,"date":1506470400000,"high":4229,"open":3881.7,"close":4205.1},{"low":4126.4,"date":1506556800000,"high":4268.6,"open":4207.5,"close":4190},{"low":4028.4,"date":1506643200000,"high":4244.7,"open":4190,"close":4168},{"low":4161.1,"date":1506729600000,"high":4397,"open":4167.6,"close":4367},{"low":4261.9,"date":1506816000000,"high":4423.3,"open":4367.1,"close":4403.7},{"low":4364.6,"date":1506902400000,"high":4482,"open":4404.3,"close":4400.1},{"low":4229.3,"date":1506988800000,"high":4435.7,"open":4400.2,"close":4309.1},{"low":4178.8,"date":1507075200000,"high":4352.1,"open":4309.6,"close":4215.1},{"low":4135,"date":1507161600000,"high":4368,"open":4215.9,"close":4311.3},{"low":4296.8,"date":1507248000000,"high":4424.8,"open":4311.9,"close":4370},{"low":4319.7,"date":1507334400000,"high":4477.1,"open":4370,"close":4435.6},{"low":4419.7,"date":1507420800000,"high":4628.5,"open":4435.9,"close":4611.8},{"low":4558,"date":1507507200000,"high":4874.1,"open":4611.8,"close":4782.2},{"low":4728.5,"date":1507593600000,"high":4938,"open":4782.3,"close":4770},{"low":4718.8,"date":1507680000000,"high":4879.5,"open":4777.1,"close":4824.8},{"low":4816.6,"date":1507766400000,"high":5444.1,"open":4824.9,"close":5438.7},{"low":5394.2,"date":1507852800000,"high":5873.2,"open":5440,"close":5636.7},{"low":5570.2,"date":1507939200000,"high":5857,"open":5636.8,"close":5833},{"low":5458.1,"date":1508025600000,"high":5876.9,"open":5834.9,"close":5708},{"low":5581.1,"date":1508112000000,"high":5809.8,"open":5712.1,"close":5764.3},{"low":5520,"date":1508198400000,"high":5779,"open":5764.7,"close":5595},{"low":5120,"date":1508284800000,"high":5597.8,"open":5597.2,"close":5564.9},{"low":5509,"date":1508371200000,"high":5741.1,"open":5568.1,"close":5693.9},{"low":5612,"date":1508457600000,"high":6081.3,"open":5694.1,"close":5981.1},{"low":5900,"date":1508544000000,"high":6196.1,"open":5983.7,"close":6005.1},{"low":5729.2,"date":1508630400000,"high":6075,"open":6005.9,"close":5980.5},{"low":5656.1,"date":1508716800000,"high":6051,"open":5982.4,"close":5905.3},{"low":5463.1,"date":1508803200000,"high":5895,"open":5907.3,"close":5509.5},{"low":5375,"date":1508889600000,"high":5743.9,"open":5510,"close":5722},{"low":5680.5,"date":1508976000000,"high":5966,"open":5724.2,"close":5884.9},{"low":5684,"date":1509062400000,"high":6010.2,"open":5889.9,"close":5757.8},{"low":5635,"date":1509148800000,"high":5864,"open":5759.8,"close":5714},{"low":5669.6,"date":1509235200000,"high":6333.4,"open":5719.7,"close":6150},{"low":6027.1,"date":1509321600000,"high":6238.5,"open":6150,"close":6124},{"low":6087.9,"date":1509408000000,"high":6476.5,"open":6127.9,"close":6451},{"low":6350,"date":1509494400000,"high":6739.6,"open":6455,"close":6726.3},{"low":6730,"date":1509580800000,"high":7312.9,"open":6739.2,"close":7015.1},{"low":6927.1,"date":1509667200000,"high":7447.2,"open":7018.8,"close":7123},{"low":6945.3,"date":1509753600000,"high":7521,"open":7132,"close":7367.3},{"low":7280.4,"date":1509840000000,"high":7597.9,"open":7370,"close":7365},{"low":6925,"date":1509926400000,"high":7435,"open":7365.6,"close":6945.8},{"low":6959.7,"date":1510012800000,"high":7218.7,"open":6955.2,"close":7098},{"low":7050,"date":1510099200000,"high":7898,"open":7102.1,"close":7442.7},{"low":7030.4,"date":1510185600000,"high":7449.9,"open":7446,"close":7120},{"low":6410,"date":1510272000000,"high":7313.1,"open":7126.4,"close":6541.2},{"low":6170.3,"date":1510358400000,"high":6788,"open":6545,"close":6299.1},{"low":5487.6,"date":1510444800000,"high":6460,"open":6299,"close":5810.7},{"low":5786.1,"date":1510531200000,"high":6680.4,"open":5810,"close":6475},{"low":6328.8,"date":1510617600000,"high":6681.3,"open":6476.6,"close":6578.2},{"low":6590,"date":1510704000000,"high":7318,"open":6590,"close":7263.5},{"low":7106.9,"date":1510790400000,"high":8012.5,"open":7263.5,"close":7859.9},{"low":7524.2,"date":1510876800000,"high":8040,"open":7867.3,"close":7672.2},{"low":7431.1,"date":1510963200000,"high":7862.7,"open":7674.1,"close":7773.2},{"low":7663.6,"date":1511049600000,"high":8128,"open":7773.2,"close":8044.2},{"low":7946.9,"date":1511136000000,"high":8309.8,"open":8052.6,"close":8245},{"low":7819.9,"date":1511222400000,"high":8377,"open":8249,"close":8096},{"low":8068,"date":1511308800000,"high":8310,"open":8096.8,"close":8230},{"low":7985.8,"date":1511395200000,"high":8267.5,"open":8230.1,"close":7970},{"low":7886.5,"date":1511481600000,"high":8350,"open":7977.73459081,"close":8189},{"low":8135.9,"date":1511568000000,"high":8770,"open":8189.5,"close":8752.2},{"low":8758.5,"date":1511654400000,"high":9493.7,"open":8753.6,"close":9301},{"low":9298,"date":1511740800000,"high":9755,"open":9306.6,"close":9719.5},{"low":9610.7,"date":1511827200000,"high":9970,"open":9722.9,"close":9891.8},{"low":9150,"date":1511913600000,"high":11426,"open":9895.2,"close":9715.3},{"low":8894,"date":1512000000000,"high":10539,"open":9766.1,"close":9891.8},{"low":9387.9,"date":1512086400000,"high":10942,"open":9907,"close":10855},{"low":10680,"date":1512172800000,"high":11189,"open":10861,"close":10876},{"low":10399,"date":1512259200000,"high":11838,"open":10881,"close":11150.06904436},{"low":10834,"date":1512345600000,"high":11599,"open":11161,"close":11577},{"low":11432,"date":1512432000000,"high":11931,"open":11598,"close":11591},{"low":11614,"date":1512518400000,"high":13598,"open":11591,"close":13500},{"low":13189,"date":1512604800000,"high":16637,"open":13509,"close":16577},{"low":13925,"date":1512691200000,"high":17170,"open":16608,"close":15819.13456151},{"low":13111,"date":1512777600000,"high":16250,"open":15843,"close":14600},{"low":12757,"date":1512864000000,"high":15729,"open":14679,"close":14856},{"low":15010.52254933,"date":1512950400000,"high":17448,"open":14939,"close":16730},{"low":16249,"date":1513036800000,"high":17570,"open":16753,"close":16965},{"low":15770,"date":1513123200000,"high":17255,"open":16968,"close":16168},{"low":15899,"date":1513209600000,"high":16999,"open":16176,"close":16383},{"low":16369,"date":1513296000000,"high":18101,"open":16384,"close":17521},{"low":17274,"date":1513382400000,"high":19548,"open":17569,"close":19150},{"low":18640,"date":1513468800000,"high":19891,"open":19209,"close":18937},{"low":18030,"date":1513555200000,"high":19170,"open":18956,"close":18928},{"low":16746,"date":1513641600000,"high":18987,"open":18924,"close":17343},{"low":15630,"date":1513728000000,"high":17706,"open":17344,"close":16409.16203958},{"low":14975,"date":1513814400000,"high":17330,"open":16425,"close":15582},{"low":11000,"date":1513900800000,"high":15792,"open":15645,"close":13122},{"low":12933.16127073,"date":1513987200000,"high":14965,"open":13173,"close":13946},{"low":11762,"date":1514073600000,"high":14024,"open":14036,"close":13436},{"low":12700,"date":1514160000000,"high":14275,"open":13503,"close":13620},{"low":13605,"date":1514246400000,"high":16032,"open":13634,"close":15671},{"low":14537,"date":1514332800000,"high":16489,"open":15680,"close":15362},{"low":13350,"date":1514419200000,"high":15467,"open":15374,"close":14290},{"low":13888,"date":1514505600000,"high":15097,"open":14324,"close":14304},{"low":11791,"date":1514592000000,"high":14382,"open":14304,"close":12362},{"low":12252,"date":1514678400000,"high":14138,"open":12385,"close":13757},{"low":12798,"date":1514764800000,"high":13879,"open":13763,"close":13364},{"low":12894,"date":1514851200000,"high":15295,"open":13375,"close":14700},{"low":14550,"date":1514937600000,"high":15428,"open":14717,"close":15150},{"low":14150,"date":1515024000000,"high":15390,"open":15150,"close":15127},{"low":14801,"date":1515110400000,"high":17100,"open":15159,"close":16910},{"low":16262,"date":1515196800000,"high":17248,"open":16912,"close":17149},{"low":15772,"date":1515283200000,"high":17175,"open":17165,"close":16180},{"low":13860,"date":1515369600000,"high":16271,"open":16213,"close":14900},{"low":14150,"date":1515456000000,"high":15355,"open":14911,"close":14391},{"low":13382,"date":1515542400000,"high":14900,"open":14429,"close":14848},{"low":12805,"date":1515628800000,"high":14935,"open":14900,"close":13245},{"low":12859,"date":1515715200000,"high":14084,"open":13253,"close":13779},{"low":13794,"date":1515801600000,"high":14580,"open":13790,"close":14190},{"low":12945,"date":1515888000000,"high":14391,"open":14192,"close":13554},{"low":13336,"date":1515974400000,"high":14329,"open":13554,"close":13546},{"low":10069,"date":1516060800000,"high":13577,"open":13602,"close":11054},{"low":9275.5,"date":1516147200000,"high":11474,"open":11065,"close":11024},{"low":10540.36284415,"date":1516233600000,"high":11889,"open":11113,"close":11017},{"low":10699,"date":1516320000000,"high":11883,"open":11031,"close":11470},{"low":11445,"date":1516406400000,"high":12991,"open":11477,"close":12716},{"low":11050,"date":1516492800000,"high":12730,"open":12731,"close":11483},{"low":10051,"date":1516579200000,"high":11885,"open":11513,"close":10770},{"low":9967.4,"date":1516665600000,"high":11376,"open":10779,"close":10811},{"low":10513,"date":1516752000000,"high":11516,"open":10812,"close":11391},{"low":10888,"date":1516838400000,"high":11713,"open":11390,"close":11144},{"low":10308,"date":1516924800000,"high":11641,"open":11147,"close":11068},{"low":10861,"date":1517011200000,"high":11651,"open":11069,"close":11455},{"low":11429.02956356,"date":1517097600000,"high":12176,"open":11458,"close":11828},{"low":11104,"date":1517184000000,"high":11956,"open":11835,"close":11205},{"low":9901.1,"date":1517270400000,"high":11250,"open":11217.81768538,"close":10150},{"low":9778.1,"date":1517356800000,"high":10408,"open":10171,"close":10247},{"low":8943,"date":1517443200000,"high":10322,"open":10268,"close":9181},{"low":7984.3,"date":1517529600000,"high":9189,"open":9181,"close":8874},{"low":8223.1,"date":1517616000000,"high":9472.9,"open":8890,"close":9216.2},{"low":7860,"date":1517702400000,"high":9400,"open":9223.9,"close":8185.2},{"low":6674.9,"date":1517788800000,"high":8378,"open":8185.2,"close":6939.4},{"low":6011,"date":1517875200000,"high":7854.4,"open":6948.6,"close":7656},{"low":7199.9,"date":1517961600000,"high":8488.2,"open":7677.2,"close":7535},{"low":7610,"date":1518048000000,"high":8646.8,"open":7585,"close":8235},{"low":7750.5,"date":1518134400000,"high":8745.9,"open":8239.8,"close":8672.83405891},{"low":8156.2,"date":1518220800000,"high":9064,"open":8679.1,"close":8554.2},{"low":7851.1,"date":1518307200000,"high":8556,"open":8563,"close":8062},{"low":8104.4,"date":1518393600000,"high":8999.9,"open":8070.7,"close":8890.1},{"low":8365.5,"date":1518480000000,"high":8948.9,"open":8902.8,"close":8500},{"low":8528.9,"date":1518566400000,"high":9487.9,"open":8512.1,"close":9454.3},{"low":9353.4,"date":1518652800000,"high":10170,"open":9452.8,"close":9990.2},{"low":9694.5,"date":1518739200000,"high":10270,"open":9996,"close":10159},{"low":10069,"date":1518825600000,"high":11080,"open":10161,"close":11045},{"low":10130,"date":1518912000000,"high":11250,"open":11062,"close":10370},{"low":10315,"date":1518998400000,"high":11249,"open":10399,"close":11172},{"low":11150,"date":1519084800000,"high":11773,"open":11172,"close":11200},{"low":10235,"date":1519171200000,"high":11239,"open":11212,"close":10450},{"low":9751.1,"date":1519257600000,"high":10911,"open":10451,"close":9826.4},{"low":9601.1,"date":1519344000000,"high":10393,"open":9826.4,"close":10143},{"low":9380,"date":1519430400000,"high":10491,"open":10143,"close":9665},{"low":9295.3,"date":1519516800000,"high":9840,"open":9665.6,"close":9557.4},{"low":9371.1,"date":1519603200000,"high":10437,"open":9579,"close":10315},{"low":10155,"date":1519689600000,"high":10874,"open":10321,"close":10562},{"low":10294.88719879,"date":1519776000000,"high":11065,"open":10583,"close":10313.0025347},{"low":10228,"date":1519862400000,"high":11087,"open":10314,"close":10908},{"low":10784,"date":1519948800000,"high":11189,"open":10920,"close":11024},{"low":11049,"date":1520035200000,"high":11523,"open":11025,"close":11436},{"low":11092,"date":1520121600000,"high":11544,"open":11454,"close":11495},{"low":11420,"date":1520208000000,"high":11699,"open":11500,"close":11356},{"low":10598,"date":1520294400000,"high":11398,"open":11402,"close":10710},{"low":9492,"date":1520380800000,"high":10895.0170289,"open":10719,"close":9876.4},{"low":9081.9,"date":1520467200000,"high":10100,"open":9910.5,"close":9296.3},{"low":8376.9,"date":1520553600000,"high":9420.5,"open":9300,"close":9211},{"low":8720,"date":1520640000000,"high":9500,"open":9216.1,"close":8756.7},{"low":8440,"date":1520726400000,"high":9710,"open":8772.5,"close":9510.1},{"low":8820.2,"date":1520812800000,"high":9894.70365156,"open":9525.9,"close":9115.8},{"low":8853.9,"date":1520899200000,"high":9478.9,"open":9130.2,"close":9135},{"low":7966.1,"date":1520985600000,"high":9370,"open":9136,"close":8176},{"low":7690.1,"date":1521072000000,"high":8415.1,"open":8175.6,"close":8248.1},{"low":7937.5,"date":1521158400000,"high":8600,"open":8249.5,"close":8250},{"low":7756.4,"date":1521244800000,"high":8334,"open":8250,"close":7832},{"low":7340,"date":1521331200000,"high":8284.4,"open":7838.6,"close":8200.2},{"low":8118.1,"date":1521417600000,"high":8691.9,"open":8200.3,"close":8589},{"low":8328.9,"date":1521504000000,"high":9021.7,"open":8600.2,"close":8895.2},{"low":8778,"date":1521590400000,"high":9172,"open":8899.8,"close":8888},{"low":8486.2,"date":1521676800000,"high":9089.5,"open":8888.3,"close":8699.3},{"low":8305.95344369,"date":1521763200000,"high":8914.4,"open":8697.5,"close":8898},{"low":8510.1,"date":1521849600000,"high":9007.2,"open":8917.2,"close":8510.1},{"low":8383.6,"date":1521936000000,"high":8671.7,"open":8521.6,"close":8445},{"low":7868.1,"date":1522022400000,"high":8485,"open":8445.1,"close":8119},{"low":7741,"date":1522108800000,"high":8209,"open":8134,"close":7783.71121792},{"low":7736.7,"date":1522195200000,"high":8105.5,"open":7784.7,"close":7936},{"low":6920.7,"date":1522281600000,"high":7967,"open":7936.1,"close":7089},{"low":6601,"date":1522368000000,"high":7262.5,"open":7094,"close":6838.0008925},{"low":6797.7,"date":1522454400000,"high":7220,"open":6840.4,"close":6922},{"low":6440.1,"date":1522540800000,"high":7035.1,"open":6925.3,"close":6810},{"low":6777,"date":1522627200000,"high":7117.2,"open":6816.7,"close":7052},{"low":7022,"date":1522713600000,"high":7508,"open":7053.4,"close":7402.4},{"low":6720.31288578,"date":1522800000000,"high":7415.7,"open":7405.6,"close":6785.4},{"low":6584,"date":1522886400000,"high":6911.3,"open":6785.9,"close":6760.1},{"low":6516,"date":1522972800000,"high":6844.4,"open":6770.4,"close":6610},{"low":6600,"date":1523059200000,"high":7055.9,"open":6610.3,"close":6890.5},{"low":6884.9,"date":1523145600000,"high":7106.9,"open":6892.62150518,"close":7011.6},{"low":6617.5,"date":1523232000000,"high":7184.3,"open":7023.9,"close":6761.2},{"low":6663,"date":1523318400000,"high":6884,"open":6770.1,"close":6837.1},{"low":6805,"date":1523404800000,"high":6969.9,"open":6836.1,"close":6939.83316483},{"low":6774,"date":1523491200000,"high":8073.8,"open":6943.1,"close":7906},{"low":7765.1,"date":1523577600000,"high":8224.4,"open":7911.9,"close":7878.9},{"low":7845.4890289,"date":1523664000000,"high":8182.2,"open":7889.2,"close":7998.2},{"low":8007.9,"date":1523750400000,"high":8427.8,"open":8007.13719858,"close":8353.1},{"low":7907,"date":1523836800000,"high":8408.5,"open":8357.4,"close":8056.1},{"low":7842.5,"date":1523923200000,"high":8163.6,"open":8056.2,"close":7887.5},{"low":7880.5,"date":1524009600000,"high":8226.2,"open":7888.9,"close":8165.6},{"low":8122.7,"date":1524096000000,"high":8296.8,"open":8172.7,"close":8270.1},{"low":8235,"date":1524182400000,"high":8931,"open":8273.6,"close":8863.3},{"low":8624.3,"date":1524268800000,"high":9030,"open":8863.3,"close":8910.2},{"low":8760.9,"date":1524355200000,"high":9017.7,"open":8912.4,"close":8791.4},{"low":8776.5,"date":1524441600000,"high":9007,"open":8791.4,"close":8939.9},{"low":8930.5,"date":1524528000000,"high":9736.3,"open":8940.3,"close":9640.2},{"low":8794.3,"date":1524614400000,"high":9761.3,"open":9646.9,"close":8849.8},{"low":8675.1,"date":1524700800000,"high":9297.69579896,"open":8867.4,"close":9268.9},{"low":8904.8,"date":1524787200000,"high":9381,"open":9268.9,"close":8918},{"low":8882.1,"date":1524873600000,"high":9435,"open":8920.1,"close":9339.5},{"low":9187.1,"date":1524960000000,"high":9564.6,"open":9345.3,"close":9398.5},{"low":9125,"date":1525046400000,"high":9450,"open":9400,"close":9236.1},{"low":8853,"date":1525132800000,"high":9237.9,"open":9240.6,"close":9061.8},{"low":8980,"date":1525219200000,"high":9277.2,"open":9071.3,"close":9235},{"low":9183.3,"date":1525305600000,"high":9828.2,"open":9236.4,"close":9759},{"low":9584.49242126,"date":1525392000000,"high":9811.9,"open":9759,"close":9701.1},{"low":9686.6,"date":1525478400000,"high":9987,"open":9703,"close":9859.2},{"low":9473.6,"date":1525564800000,"high":9963.9,"open":9861.3,"close":9658.6},{"low":9205.3,"date":1525651200000,"high":9676.3,"open":9658.6,"close":9370},{"low":9066.8,"date":1525737600000,"high":9469.6,"open":9370,"close":9184.7},{"low":8990.1,"date":1525824000000,"high":9370.9,"open":9184.8,"close":9318.2},{"low":9007.3,"date":1525910400000,"high":9391,"open":9318.2,"close":9018},{"low":8351.1,"date":1525996800000,"high":9010.8,"open":9018,"close":8392.3},{"low":8211.2,"date":1526083200000,"high":8626.1,"open":8412.4,"close":8456.9},{"low":8336.3,"date":1526169600000,"high":8753,"open":8471.4,"close":8683.5},{"low":8295.7,"date":1526256000000,"high":8875,"open":8683.5,"close":8664.9},{"low":8435,"date":1526342400000,"high":8833.8,"open":8670.8,"close":8466},{"low":8123.4,"date":1526428800000,"high":8487.2,"open":8468.3,"close":8336},{"low":8006.8,"date":1526515200000,"high":8462.1,"open":8336,"close":8048.8},{"low":7931.1,"date":1526601600000,"high":8274.46274975,"open":8054.8,"close":8238.9},{"low":8158.4,"date":1526688000000,"high":8400.4,"open":8239,"close":8231},{"low":8171.7,"date":1526774400000,"high":8579.3,"open":8230.9,"close":8522.5},{"low":8334.6,"date":1526860800000,"high":8568.4,"open":8523.7,"close":8393.30566413},{"low":7970,"date":1526947200000,"high":8405.3,"open":8393.4,"close":7976.9},{"low":7451.1,"date":1527033600000,"high":8019.7,"open":7977.5,"close":7494.7},{"low":7275,"date":1527120000000,"high":7719.8,"open":7494.75035778,"close":7572.9},{"low":7338,"date":1527206400000,"high":7648.9,"open":7576.7,"close":7456.7},{"low":7295.7,"date":1527292800000,"high":7614.5,"open":7457,"close":7327.7},{"low":7225,"date":1527379200000,"high":7382.9,"open":7328.3,"close":7339.7},{"low":7077.8,"date":1527465600000,"high":7423.6,"open":7339.6,"close":7097.8},{"low":7061.7,"date":1527552000000,"high":7527.9,"open":7097.8,"close":7456.4},{"low":7290,"date":1527638400000,"high":7558.9,"open":7465.3,"close":7375.1},{"low":7338.1,"date":1527724800000,"high":7599.7,"open":7375.2,"close":7485.8},{"low":7376.9,"date":1527811200000,"high":7599.8,"open":7485.9,"close":7521},{"low":7465.8,"date":1527897600000,"high":7689.3,"open":7521.1,"close":7638},{"low":7604.2,"date":1527984000000,"high":7777.14523031,"open":7638,"close":7718},{"low":7458.6,"date":1528070400000,"high":7757,"open":7718.1,"close":7488.3},{"low":7382.7,"date":1528156800000,"high":7669,"open":7488.4,"close":7621.6},{"low":7498.1,"date":1528243200000,"high":7698,"open":7622.2,"close":7653.1},{"low":7649.3,"date":1528329600000,"high":7755.9,"open":7654,"close":7688.9},{"low":7548,"date":1528416000000,"high":7697,"open":7689,"close":7615.1},{"low":7473.5,"date":1528502400000,"high":7685,"open":7615.2,"close":7496.8},{"low":6650,"date":1528588800000,"high":7473.9,"open":7498.5,"close":6749.9},{"low":6645.8,"date":1528675200000,"high":6893.9,"open":6757.9,"close":6873.3},{"low":6457,"date":1528761600000,"high":6864.4,"open":6873.4,"close":6542.3},{"low":6155.6,"date":1528848000000,"high":6608.4,"open":6543.9,"close":6291.1},{"low":6273.2,"date":1528934400000,"high":6698.45241771,"open":6295,"close":6629.2},{"low":6378.9,"date":1529020800000,"high":6643.4,"open":6633.8,"close":6381.8},{"low":6335.4,"date":1529107200000,"high":6555,"open":6386,"close":6485.1},{"low":6438.4,"date":1529193600000,"high":6572.90670578,"open":6489,"close":6435.7},{"low":6394.8,"date":1529280000000,"high":6794.6,"open":6443,"close":6709.2},{"low":6669.7,"date":1529366400000,"high":6821.3,"open":6709.2,"close":6734.7},{"low":6562.3,"date":1529452800000,"high":6812.3,"open":6734.8,"close":6760.4},{"low":6692.9,"date":1529539200000,"high":6785,"open":6760.4,"close":6713.4},{"low":5943.9,"date":1529625600000,"high":6726.9,"open":6715.2,"close":6042.4},{"low":6021.3,"date":1529712000000,"high":6250,"open":6042.6,"close":6151.9},{"low":5786.1,"date":1529798400000,"high":6241.6,"open":6152,"close":6147.77370907},{"low":6085.6,"date":1529884800000,"high":6316,"open":6148.1,"close":6246.5},{"low":6060,"date":1529971200000,"high":6273,"open":6249.1,"close":6073.4},{"low":6013,"date":1530057600000,"high":6179.2,"open":6073.4,"close":6133},{"low":5832.2,"date":1530144000000,"high":6163.9,"open":6133.08668215,"close":5848},{"low":5810,"date":1530230400000,"high":6298.8,"open":5850,"close":6208.1},{"low":6203.1,"date":1530316800000,"high":6500.2,"open":6208.2,"close":6391.5},{"low":6272.7,"date":1530403200000,"high":6430.1,"open":6391.6,"close":6349.6},{"low":6281,"date":1530489600000,"high":6675.7,"open":6349.3,"close":6617.6},{"low":6477.9,"date":1530576000000,"high":6672.4,"open":6617.2,"close":6499.9},{"low":6436.86478096,"date":1530662400000,"high":6781.9,"open":6509.3,"close":6589.9},{"low":6463.4,"date":1530748800000,"high":6688.7,"open":6589.9,"close":6531.3},{"low":6459.1,"date":1530835200000,"high":6622,"open":6532.4,"close":6601.3},{"low":6519.4,"date":1530921600000,"high":6820.1,"open":6602.2,"close":6761.4},{"low":6690.6,"date":1531008000000,"high":6790.8,"open":6761.7,"close":6707},{"low":6645.1,"date":1531094400000,"high":6795,"open":6707,"close":6660},{"low":6292.4,"date":1531180800000,"high":6680.1,"open":6667,"close":6300.8},{"low":6300.20687742,"date":1531267200000,"high":6398.5,"open":6301.8,"close":6377.8},{"low":6104.8,"date":1531353600000,"high":6371.3,"open":6377.7,"close":6231.3},{"low":6147.2,"date":1531440000000,"high":6334.7,"open":6249,"close":6220},{"low":6183,"date":1531526400000,"high":6307.5,"open":6219.7,"close":6250},{"low":6234.4,"date":1531612800000,"high":6388.3,"open":6250,"close":6346.4},{"low":6332,"date":1531699200000,"high":6748.1,"open":6347.2,"close":6723.4},{"low":6668.9,"date":1531785600000,"high":7448,"open":6729.2,"close":7319.8},{"low":7263.1,"date":1531872000000,"high":7581.28757612,"open":7319.8,"close":7366.2},{"low":7285.5,"date":1531958400000,"high":7559.90524642,"open":7379.7,"close":7473.5},{"low":7282.4,"date":1532044800000,"high":7666.45588267,"open":7473.5,"close":7332.3},{"low":7221.1,"date":1532131200000,"high":7448,"open":7333.1,"close":7403.3},{"low":7355,"date":1532217600000,"high":7566.5,"open":7403.3,"close":7397.6},{"low":7380.0391364,"date":1532304000000,"high":7787.5,"open":7398.7,"close":7713.57080162},{"low":7692.7,"date":1532390400000,"high":8478.4,"open":7718.9,"close":8385.1},{"low":8077.1,"date":1532476800000,"high":8485.1,"open":8389.9,"close":8171.9},{"low":7880.1,"date":1532563200000,"high":8313,"open":8175.6,"close":7939},{"low":7825.7,"date":1532649600000,"high":8278.4,"open":7939,"close":8176.6},{"low":8088.8796713,"date":1532736000000,"high":8237.4,"open":8187.9,"close":8213},{"low":8124.4,"date":1532822400000,"high":8292,"open":8235.7,"close":8220.9},{"low":7875.1,"date":1532908800000,"high":8274.7123155,"open":8220.1,"close":8171.3},{"low":7670.02651075,"date":1532995200000,"high":8174.9,"open":8178.9,"close":7728.3},{"low":7450.4,"date":1533081600000,"high":7755.3,"open":7737.9,"close":7606},{"low":7482.5,"date":1533168000000,"high":7700.1,"open":7606.6,"close":7535.2},{"low":7292.18332584,"date":1533254400000,"high":7531.4,"open":7533.3,"close":7416.3},{"low":6945,"date":1533340800000,"high":7488.4,"open":7420.3,"close":7013.2},{"low":6896.5,"date":1533427200000,"high":7089.7,"open":7013.21567835,"close":7025.8},{"low":6852,"date":1533513600000,"high":7145.3,"open":7025.2,"close":6936.6},{"low":6689,"date":1533600000000,"high":7149.9,"open":6941.3,"close":6716.1},{"low":6177,"date":1533686400000,"high":6714,"open":6718.7,"close":6274.4},{"low":6216.9,"date":1533772800000,"high":6623,"open":6280.7,"close":6529},{"low":6031.9,"date":1533859200000,"high":6573.6,"open":6533.6,"close":6143},{"low":6033.1,"date":1533945600000,"high":6468.2,"open":6147.1,"close":6221.3},{"low":6180,"date":1534032000000,"high":6465.1,"open":6233.1,"close":6313.9},{"low":6170.6,"date":1534118400000,"high":6540.01709268,"open":6313.9,"close":6251.9},{"low":5900.1,"date":1534204800000,"high":6244,"open":6251.9,"close":6185.9},{"low":6186.3,"date":1534291200000,"high":6611.3,"open":6189,"close":6270.1},{"low":6228,"date":1534377600000,"high":6469.6,"open":6270.2,"close":6311},{"low":6294.9,"date":1534464000000,"high":6588.7,"open":6314.6,"close":6582.4},{"low":6310,"date":1534550400000,"high":6610,"open":6585.9,"close":6390.7},{"low":6311.3,"date":1534636800000,"high":6540.9,"open":6391.1,"close":6485.1},{"low":6247.6,"date":1534723200000,"high":6524,"open":6485.1,"close":6255},{"low":6256,"date":1534809600000,"high":6499.1,"open":6255.9,"close":6479},{"low":6278.9,"date":1534896000000,"high":6866.6,"open":6480.6,"close":6354.8},{"low":6351.5,"date":1534982400000,"high":6566.63554152,"open":6363.8,"close":6527.1},{"low":6480.1,"date":1535068800000,"high":6725.6,"open":6527.2,"close":6693.3},{"low":6670.1,"date":1535155200000,"high":6791.6,"open":6693.3,"close":6732.9},{"low":6585.1,"date":1535241600000,"high":6782.1,"open":6733,"close":6707},{"low":6659.4,"date":1535328000000,"high":6914.1,"open":6707,"close":6903},{"low":6872.1,"date":1535414400000,"high":7127,"open":6909.5,"close":7078.4},{"low":6945.1,"date":1535500800000,"high":7126.4,"open":7079.7,"close":7039},{"low":6808.3,"date":1535587200000,"high":7060,"open":7039.0020077,"close":6986},{"low":6906.4,"date":1535673600000,"high":7087.2,"open":6986.1,"close":7010},{"low":7015.8,"date":1535760000000,"high":7269.9,"open":7013.5,"close":7197.4},{"low":7138,"date":1535846400000,"high":7350.3,"open":7197.5,"close":7294.9},{"low":7204,"date":1535932800000,"high":7345.8,"open":7300.1,"close":7267.8},{"low":7246.21535924,"date":1536019200000,"high":7410.1,"open":7267.6,"close":7358.9},{"low":6706.8,"date":1536105600000,"high":7396.1,"open":7358.9,"close":6702.3},{"low":6335,"date":1536192000000,"high":6717.51108358,"open":6704,"close":6513},{"low":6332,"date":1536278400000,"high":6541.1,"open":6516,"close":6395.8},{"low":6134.8,"date":1536364800000,"high":6475.1,"open":6397,"close":6184.9},{"low":6159.1,"date":1536451200000,"high":6425.7,"open":6185,"close":6239.657985},{"low":6248,"date":1536537600000,"high":6347.7,"open":6240,"close":6313.8},{"low":6204.1,"date":1536624000000,"high":6392,"open":6314.9,"close":6289.9},{"low":6207.1,"date":1536710400000,"high":6350.1,"open":6292.3,"close":6328.23084565},{"low":6334,"date":1536796800000,"high":6525.2,"open":6334.2,"close":6483.8},{"low":6418.5,"date":1536883200000,"high":6586.04366773,"open":6489.1,"close":6480.1},{"low":6473.7,"date":1536969600000,"high":6568.9,"open":6480.2,"close":6511.15172704},{"low":6402.4,"date":1537056000000,"high":6516.1,"open":6512.8,"close":6498.4},{"low":6214.1,"date":1537142400000,"high":6533.8,"open":6498.5,"close":6252},{"low":6230.1,"date":1537228800000,"high":6383,"open":6251.9,"close":6325.6},{"low":6151.1,"date":1537315200000,"high":6517.9,"open":6334.5,"close":6390.9},{"low":6357.8,"date":1537401600000,"high":6541.9,"open":6392.7,"close":6493.9},{"low":6496.1,"date":1537488000000,"high":6779.7,"open":6493.94240058,"close":6761.8},{"low":6644,"date":1537574400000,"high":6838,"open":6761.8,"close":6723},{"low":6670,"date":1537660800000,"high":6783.2,"open":6723.1,"close":6710},{"low":6562.3,"date":1537747200000,"high":6721.7,"open":6710.03023581,"close":6585},{"low":6351.4,"date":1537833600000,"high":6583,"open":6585,"close":6438.8},{"low":6388.1,"date":1537920000000,"high":6551.5,"open":6442.70984901,"close":6462.3},{"low":6439.2,"date":1538006400000,"high":6736.6,"open":6462.3,"close":6688.980708},{"low":6551.4,"date":1538092800000,"high":6825,"open":6691.4,"close":6635.2},{"low":6480,"date":1538179200000,"high":6631.2,"open":6635.1,"close":6594.49720746},{"low":6549.2,"date":1538265600000,"high":6658,"open":6597.2,"close":6620.6},{"low":6532.3,"date":1538352000000,"high":6660,"open":6622.3,"close":6600.8},{"low":6510.1,"date":1538438400000,"high":6633,"open":6602,"close":6527.5},{"low":6430.8,"date":1538524800000,"high":6552.5,"open":6530.1,"close":6503.049072},{"low":6499.39438479,"date":1538611200000,"high":6643.8,"open":6503.1,"close":6590.35025828},{"low":6548.1,"date":1538697600000,"high":6690.2,"open":6591.1,"close":6639.9},{"low":6566.6,"date":1538784000000,"high":6648.2,"open":6639.9,"close":6592.8},{"low":6533.15660068,"date":1538870400000,"high":6640.36083661,"open":6595.1,"close":6608.8855767},{"low":6586,"date":1538956800000,"high":6723.6,"open":6609.4,"close":6673.2},{"low":6606.1,"date":1539043200000,"high":6680.6,"open":6673.3,"close":6663},{"low":6526.4,"date":1539129600000,"high":6663,"open":6663,"close":6630},{"low":6224.33718531,"date":1539216000000,"high":6628.1,"open":6630,"close":6251.8},{"low":6223.2,"date":1539302400000,"high":6353,"open":6251.9,"close":6291.9},{"low":6287.7,"date":1539388800000,"high":6331.4,"open":6292,"close":6326.5},{"low":6318.6,"date":1539475200000,"high":6399.3,"open":6326.4,"close":6335.2},{"low":6300,"date":1539561600000,"high":7700.2,"open":6336.4,"close":6741.9},{"low":6675,"date":1539648000000,"high":6889,"open":6742,"close":6754.1},{"low":6680.1,"date":1539734400000,"high":6794,"open":6754.2,"close":6735.3},{"low":6567.5,"date":1539820800000,"high":6776.79012099,"open":6735.6,"close":6613.2},{"low":6519.95152229,"date":1539907200000,"high":6636.8,"open":6613.3,"close":6520.5},{"low":6511.3,"date":1539993600000,"high":6608.5,"open":6524.3,"close":6581.5},{"low":6582.9,"date":1540080000000,"high":6655.1,"open":6586.7,"close":6590.9},{"low":6549.2,"date":1540166400000,"high":6627.62633775,"open":6590.053594,"close":6567.22352},{"low":6525.4,"date":1540252800000,"high":6588.2,"open":6567.3,"close":6550},{"low":6544.9,"date":1540339200000,"high":6625.2,"open":6550,"close":6554.1},{"low":6505.4,"date":1540425600000,"high":6566,"open":6554.09671891,"close":6528},{"low":6514.4,"date":1540512000000,"high":6597.3,"open":6528.1,"close":6531.47722621},{"low":6481.8,"date":1540598400000,"high":6555.8,"open":6531.5,"close":6500.2},{"low":6456.3,"date":1540684800000,"high":6510.1,"open":6500.1,"close":6490.1},{"low":6320.8,"date":1540771200000,"high":6508.1,"open":6490.17717293,"close":6346.5},{"low":6313.2,"date":1540857600000,"high":6383.5,"open":6346.5706824,"close":6330.1},{"low":6247.1,"date":1540944000000,"high":6419.7,"open":6330.1,"close":6368.3871592},{"low":6353.6,"date":1541030400000,"high":6426.9,"open":6368.4,"close":6399.7},{"low":6391.6,"date":1541116800000,"high":6456,"open":6406.2,"close":6426.9},{"low":6334.7,"date":1541203200000,"high":6432.3,"open":6427,"close":6387.9},{"low":6360.1,"date":1541289600000,"high":6518.4384576,"open":6389.2,"close":6490.4},{"low":6437.2,"date":1541376000000,"high":6499,"open":6491.8,"close":6470.10159871},{"low":6447.42942594,"date":1541462400000,"high":6526.4,"open":6470.10159871,"close":6515.2545699},{"low":6515.2,"date":1541548800000,"high":6614.6,"open":6520.1,"close":6572.9},{"low":6479.5,"date":1541635200000,"high":6585,"open":6573,"close":6475.3},{"low":6391.2,"date":1541721600000,"high":6504,"open":6479.5,"close":6417.6},{"low":6414.4556,"date":1541808000000,"high":6461.8,"open":6418.6,"close":6431},{"low":6363.2,"date":1541894400000,"high":6459.9,"open":6431.1,"close":6447.9},{"low":6418.87076119,"date":1541980800000,"high":6480.9,"open":6448,"close":6446.9},{"low":6401,"date":1542067200000,"high":6497.7,"open":6446.99331314,"close":6459.0694273},{"low":5705,"date":1542153600000,"high":6485.4,"open":6459.0694273,"close":5920.5},{"low":5450.1,"date":1542240000000,"high":5929.8,"open":5922.31371947,"close":5748.2},{"low":5553.1,"date":1542326400000,"high":5767.4,"open":5749.6,"close":5655.7},{"low":5573.6,"date":1542412800000,"high":5659.2,"open":5655.7,"close":5628.3},{"low":5620.96354279,"date":1542499200000,"high":5735.9,"open":5626.7,"close":5659.5},{"low":4874.8,"date":1542585600000,"high":5659.5,"open":5659.5,"close":4918.9},{"low":4353.20400365,"date":1542672000000,"high":5053.3,"open":4920.7,"close":4570.9},{"low":4424.2,"date":1542758400000,"high":4783.2,"open":4570.9,"close":4662.7},{"low":4370.3,"date":1542844800000,"high":4719.9,"open":4664.7,"close":4352.9},{"low":4252.2,"date":1542931200000,"high":4482.2,"open":4370.7,"close":4422.7},{"low":3835.2,"date":1543017600000,"high":4521.3,"open":4422.8,"close":3928},{"low":3669,"date":1543104000000,"high":4221.6,"open":3928.4,"close":4087.8},{"low":3704.6,"date":1543190400000,"high":4192.7,"open":4086.5,"close":3859.9},{"low":3704.1,"date":1543276800000,"high":3946,"open":3863.9,"close":3881.9},{"low":3890.9,"date":1543363200000,"high":4429.9,"open":3883.4,"close":4304.9},{"low":4176.3,"date":1543449600000,"high":4469.6,"open":4305,"close":4319.6},{"low":3965,"date":1543536000000,"high":4359.7,"open":4323.3,"close":4039.4},{"low":3975.5,"date":1543622400000,"high":4339.2,"open":4038.5,"close":4241.3},{"low":4122.4,"date":1543708800000,"high":4364.7,"open":4241.35765523,"close":4162.5},{"low":3860,"date":1543795200000,"high":4189.7,"open":4172.9457484,"close":3901.2},{"low":3819,"date":1543881600000,"high":4132.9,"open":3903,"close":3981.9},{"low":3758.8,"date":1543968000000,"high":3999,"open":3982.2,"close":3763.3},{"low":3538.8,"date":1544054400000,"high":3911.6,"open":3771.4,"close":3514.9},{"low":3286.6,"date":1544140800000,"high":3615.3,"open":3531,"close":3457.5},{"low":3327,"date":1544227200000,"high":3660,"open":3460.1,"close":3503.2},{"low":3477.45419366,"date":1544313600000,"high":3763,"open":3506,"close":3638.4},{"low":3480.1,"date":1544400000000,"high":3702.6,"open":3642.1,"close":3523},{"low":3399.8,"date":1544486400000,"high":3549.9,"open":3523.2,"close":3435.2813778},{"low":3415.7,"date":1544572800000,"high":3604.6,"open":3435.2,"close":3535.1},{"low":3335,"date":1544659200000,"high":3543.3,"open":3535.7,"close":3352.36408211},{"low":3228,"date":1544745600000,"high":3389.6,"open":3354.3,"close":3281.7},{"low":3221.9,"date":1544832000000,"high":3319.9,"open":3281.7,"close":3283.4},{"low":3277.3,"date":1544918400000,"high":3377.5,"open":3282.3,"close":3299.9},{"low":3287.7,"date":1545004800000,"high":3705.1,"open":3300.1,"close":3624.7},{"low":3551,"date":1545091200000,"high":3798.6,"open":3623.9,"close":3778.5},{"low":3761.8,"date":1545177600000,"high":4038.1,"open":3780.7,"close":3810},{"low":3782.1,"date":1545264000000,"high":4297.6,"open":3810,"close":4214.5},{"low":3910.9,"date":1545350400000,"high":4292,"open":4214.5,"close":3971},{"low":3921,"date":1545436800000,"high":4144.7,"open":3976.2,"close":4128},{"low":4046.5,"date":1545523200000,"high":4209.5,"open":4135.1,"close":4070.9},{"low":4076,"date":1545609600000,"high":4383.9,"open":4072.6,"close":4140.7},{"low":3827.2,"date":1545696000000,"high":4152.2,"open":4140.7,"close":3906.8},{"low":3812.19948135,"date":1545782400000,"high":3990,"open":3909.6,"close":3929.8},{"low":3693.5,"date":1545868800000,"high":3962,"open":3930,"close":3712},{"low":3697.5,"date":1545955200000,"high":4078.1,"open":3714.1,"close":4036.7},{"low":3885.9,"date":1546041600000,"high":4080.3,"open":4036.8,"close":3861.5},{"low":3857.2,"date":1546128000000,"high":3994.6,"open":3893.9,"close":3972.8},{"low":3793.9,"date":1546214400000,"high":3983.3,"open":3978.5,"close":3830.3483292}]