cotacao.json

{
  "bitcoinBRL": [
    {
      "date": "2013-12-06",
      "opening": 2750,
      "closing": 2150,
      "lowest": 2150,
      "highest": 2950,
      "volume": 505630.14751756,
      "quantity": 200.57891402,
      "amount": 736,
      "avg_price": 2520.85394912
    },
    {
      "date": "2013-12-07",
      "opening": 2101,
      "closing": 1700,
      "lowest": 1650.421,
      "highest": 2659.98999999,
      "volume": 371670.71304013,
      "quantity": 182.93898411,
      "amount": 553,
      "avg_price": 2031.66490099
    },
    {
      "date": "2013-12-08",
      "opening": 1705,
      "closing": 2116,
      "lowest": 1600,
      "highest": 2180,
      "volume": 164944.57979746,
      "quantity": 82.45868193,
      "amount": 263,
      "avg_price": 2000.33005545
    },
    {
      "date": "2013-12-09",
      "opening": 2116.98,
      "closing": 2375,
      "lowest": 2101,
      "highest": 2498.1234,
      "volume": 178555.64519032,
      "quantity": 79.1677138,
      "amount": 300,
      "avg_price": 2255.40989624
    },
    {
      "date": "2013-12-10",
      "opening": 2375,
      "closing": 2545.99998999,
      "lowest": 2300.60030999,
      "highest": 2622,
      "volume": 253578.4998027,
      "quantity": 101.87924105,
      "amount": 328,
      "avg_price": 2489.01049113
    },
    {
      "date": "2013-12-11",
      "opening": 2543,
      "closing": 2340,
      "lowest": 2110,
      "highest": 2545.99998999,
      "volume": 189128.75788724,
      "quantity": 81.03752669,
      "amount": 340,
      "avg_price": 2333.8416856
    },
    {
      "date": "2013-12-12",
      "opening": 2290,
      "closing": 2207.01,
      "lowest": 2200,
      "highest": 2364.99998999,
      "volume": 127180.45813864,
      "quantity": 55.88399224,
      "amount": 221,
      "avg_price": 2275.79406983
    },
    {
      "date": "2013-12-13",
      "opening": 2209,
      "closing": 2137.98999999,
      "lowest": 2050,
      "highest": 2294.98999999,
      "volume": 130903.12552498,
      "quantity": 60.2306762,
      "amount": 271,
      "avg_price": 2173.36303996
    },
    {
      "date": "2013-12-14",
      "opening": 2133.98999999,
      "closing": 2100,
      "lowest": 1991,
      "highest": 2183,
      "volume": 91927.94474255,
      "quantity": 44.58324764,
      "amount": 151,
      "avg_price": 2061.93917241
    },
    {
      "date": "2013-12-15",
      "opening": 2100,
      "closing": 2147.05882,
      "lowest": 2001,
      "highest": 2150,
      "volume": 46057.70315515,
      "quantity": 22.46223541,
      "amount": 93,
      "avg_price": 2050.4505591
    },
    {
      "date": "2013-12-16",
      "opening": 2147,
      "closing": 1685,
      "lowest": 1640,
      "highest": 2182,
      "volume": 271567.24138378,
      "quantity": 146.22141927,
      "amount": 539,
      "avg_price": 1857.23297407
    },
    {
      "date": "2013-12-17",
      "opening": 1739.99999,
      "closing": 1743.99999,
      "lowest": 1550,
      "highest": 1889,
      "volume": 172369.3412286,
      "quantity": 98.84192066,
      "amount": 353,
      "avg_price": 1743.88903086
    },
    {
      "date": "2013-12-18",
      "opening": 1700,
      "closing": 1360,
      "lowest": 750,
      "highest": 1743,
      "volume": 354614.53568862,
      "quantity": 254.93606802,
      "amount": 871,
      "avg_price": 1390.99397916
    },
    {
      "date": "2013-12-19",
      "opening": 1300,
      "closing": 1797.99999,
      "lowest": 1300,
      "highest": 1900,
      "volume": 154781.73572963,
      "quantity": 89.45716041,
      "amount": 493,
      "avg_price": 1730.23305256
    },
    {
      "date": "2013-12-20",
      "opening": 1797.99999,
      "closing": 1689.99999,
      "lowest": 1572.18309,
      "highest": 1842.8,
      "volume": 102875.77325396,
      "quantity": 59.97523146,
      "amount": 213,
      "avg_price": 1715.30431395
    },
    {
      "date": "2013-12-21",
      "opening": 1690,
      "closing": 1550,
      "lowest": 1512.17485,
      "highest": 1697,
      "volume": 67843.28346987,
      "quantity": 42.7233585,
      "amount": 118,
      "avg_price": 1587.96700062
    },
    {
      "date": "2013-12-22",
      "opening": 1596.99999,
      "closing": 1650,
      "lowest": 1592,
      "highest": 1698,
      "volume": 32700.36608671,
      "quantity": 19.94237739,
      "amount": 106,
      "avg_price": 1639.7426168
    },
    {
      "date": "2013-12-23",
      "opening": 1650,
      "closing": 1720,
      "lowest": 1620,
      "highest": 1780,
      "volume": 79686.69117567,
      "quantity": 46.95541815,
      "amount": 178,
      "avg_price": 1697.07127133
    },
    {
      "date": "2013-12-24",
      "opening": 1710,
      "closing": 1740,
      "lowest": 1681,
      "highest": 1750,
      "volume": 57213.03348381,
      "quantity": 33.13539604,
      "amount": 106,
      "avg_price": 1726.64402132
    },
    {
      "date": "2013-12-25",
      "opening": 1744,
      "closing": 1730,
      "lowest": 1682.01,
      "highest": 1755.33,
      "volume": 52439.74126362,
      "quantity": 30.39963298,
      "amount": 157,
      "avg_price": 1725.01231505
    },
    {
      "date": "2013-12-26",
      "opening": 1750,
      "closing": 1856.63,
      "lowest": 1708,
      "highest": 1924,
      "volume": 102020.93424069,
      "quantity": 56.50424869,
      "amount": 302,
      "avg_price": 1805.54447861
    },
    {
      "date": "2013-12-27",
      "opening": 1857.01,
      "closing": 1889,
      "lowest": 1801,
      "highest": 1925,
      "volume": 135908.45957363,
      "quantity": 72.08761047,
      "amount": 336,
      "avg_price": 1885.32340977
    },
    {
      "date": "2013-12-28",
      "opening": 1870,
      "closing": 1799,
      "lowest": 1799,
      "highest": 1891.5,
      "volume": 56756.80858864,
      "quantity": 31.02378422,
      "amount": 186,
      "avg_price": 1829.46117037
    },
    {
      "date": "2013-12-29",
      "opening": 1800,
      "closing": 1869.99998,
      "lowest": 1781,
      "highest": 1879.99999,
      "volume": 30657.91413368,
      "quantity": 16.66615753,
      "amount": 99,
      "avg_price": 1839.53104238
    },
    {
      "date": "2013-12-30",
      "opening": 1825,
      "closing": 1855,
      "lowest": 1816.77239,
      "highest": 1891.1,
      "volume": 37948.05232437,
      "quantity": 20.53211469,
      "amount": 102,
      "avg_price": 1848.22912288
    },
    {
      "date": "2013-12-31",
      "opening": 1879,
      "closing": 1842,
      "lowest": 1823.33,
      "highest": 1889,
      "volume": 16640.07643379,
      "quantity": 8.9474164,
      "amount": 54,
      "avg_price": 1859.76327577
    },
    {
      "date": "2014-01-01",
      "opening": 1849,
      "closing": 1879.98989,
      "lowest": 1841,
      "highest": 1890,
      "volume": 51870.20235672,
      "quantity": 27.90073062,
      "amount": 69,
      "avg_price": 1859.09835348
    },
    {
      "date": "2014-01-02",
      "opening": 1879.98978,
      "closing": 1949.99,
      "lowest": 1842.33,
      "highest": 1950,
      "volume": 81733.8448265,
      "quantity": 42.7636182,
      "amount": 204,
      "avg_price": 1911.29395144
    },
    {
      "date": "2014-01-03",
      "opening": 1910,
      "closing": 2089.99998999,
      "lowest": 1889,
      "highest": 2107.99998999,
      "volume": 106964.47344984,
      "quantity": 51.92653923,
      "amount": 280,
      "avg_price": 2059.91916726
    },
    {
      "date": "2014-01-04",
      "opening": 2089.99998999,
      "closing": 2100,
      "lowest": 1990,
      "highest": 2198.99998,
      "volume": 86267.3216161,
      "quantity": 40.93878034,
      "amount": 173,
      "avg_price": 2107.2274479
    },
    {
      "date": "2014-01-05",
      "opening": 2150,
      "closing": 2296.8,
      "lowest": 2106,
      "highest": 2300,
      "volume": 62180.95687394,
      "quantity": 27.83590533,
      "amount": 148,
      "avg_price": 2233.83993215
    },
    {
      "date": "2014-01-06",
      "opening": 2256.00001,
      "closing": 2335,
      "lowest": 2240,
      "highest": 2575,
      "volume": 293711.11795304,
      "quantity": 124.04658446,
      "amount": 682,
      "avg_price": 2367.74852956
    },
    {
      "date": "2014-01-07",
      "opening": 2299.99989,
      "closing": 2090,
      "lowest": 1900,
      "highest": 2340,
      "volume": 283296.6637687,
      "quantity": 133.51447128,
      "amount": 540,
      "avg_price": 2121.84238181
    },
    {
      "date": "2014-01-08",
      "opening": 2080,
      "closing": 2100,
      "lowest": 1950,
      "highest": 2189.89998,
      "volume": 98799.09603466,
      "quantity": 47.15470441,
      "amount": 248,
      "avg_price": 2095.21186212
    },
    {
      "date": "2014-01-09",
      "opening": 2063.08374999,
      "closing": 2140,
      "lowest": 2012,
      "highest": 2200,
      "volume": 112057.19638407,
      "quantity": 53.32882951,
      "amount": 260,
      "avg_price": 2101.24987579
    },
    {
      "date": "2014-01-10",
      "opening": 2104.09,
      "closing": 2155,
      "lowest": 2083,
      "highest": 2200,
      "volume": 213397.87375379,
      "quantity": 100.39025171,
      "amount": 291,
      "avg_price": 2125.68322241
    },
    {
      "date": "2014-01-11",
      "opening": 2150.1,
      "closing": 2200.00001,
      "lowest": 2102,
      "highest": 2270,
      "volume": 79801.68759443,
      "quantity": 36.32650597,
      "amount": 131,
      "avg_price": 2196.78951948
    },
    {
      "date": "2014-01-12",
      "opening": 2185,
      "closing": 2100,
      "lowest": 2086,
      "highest": 2249.99998999,
      "volume": 77672.20457284,
      "quantity": 36.57621648,
      "amount": 145,
      "avg_price": 2123.57132715
    },
    {
      "date": "2014-01-13",
      "opening": 2099,
      "closing": 2084.49998999,
      "lowest": 2030.00002,
      "highest": 2100,
      "volume": 113528.69846529,
      "quantity": 54.92798491,
      "amount": 226,
      "avg_price": 2066.86443442
    },
    {
      "date": "2014-01-14",
      "opening": 2084,
      "closing": 2030,
      "lowest": 2000,
      "highest": 2098.99998999,
      "volume": 119291.00931651,
      "quantity": 58.66851765,
      "amount": 310,
      "avg_price": 2033.30532447
    },
    {
      "date": "2014-01-15",
      "opening": 2030,
      "closing": 1980,
      "lowest": 1937,
      "highest": 2074.99998999,
      "volume": 103179.06581938,
      "quantity": 51.4694577,
      "amount": 287,
      "avg_price": 2004.66588206
    },
    {
      "date": "2014-01-16",
      "opening": 2019.99999,
      "closing": 1965,
      "lowest": 1940,
      "highest": 2100,
      "volume": 175370.33517367,
      "quantity": 88.56503103,
      "amount": 401,
      "avg_price": 1980.13068063
    },
    {
      "date": "2014-01-17",
      "opening": 1965,
      "closing": 1935,
      "lowest": 1859.00001,
      "highest": 1999.99997,
      "volume": 108397.35070877,
      "quantity": 56.31978634,
      "amount": 268,
      "avg_price": 1924.67617072
    },
    {
      "date": "2014-01-18",
      "opening": 1934.999,
      "closing": 1950,
      "lowest": 1930,
      "highest": 2000,
      "volume": 24917.24794271,
      "quantity": 12.62206562,
      "amount": 50,
      "avg_price": 1974.10223436
    },
    {
      "date": "2014-01-19",
      "opening": 1950,
      "closing": 1979.9,
      "lowest": 1931,
      "highest": 1998,
      "volume": 18881.30000246,
      "quantity": 9.57923679,
      "amount": 72,
      "avg_price": 1971.06517109
    },
    {
      "date": "2014-01-20",
      "opening": 1979.9,
      "closing": 1900,
      "lowest": 1859,
      "highest": 2000,
      "volume": 118879.06393181,
      "quantity": 61.38082161,
      "amount": 304,
      "avg_price": 1936.74605216
    },
    {
      "date": "2014-01-21",
      "opening": 1899,
      "closing": 1902.01001,
      "lowest": 1860,
      "highest": 2089.991,
      "volume": 209619.25633019,
      "quantity": 107.42751757,
      "amount": 314,
      "avg_price": 1951.26221913
    },
    {
      "date": "2014-01-22",
      "opening": 1925,
      "closing": 1918.00001,
      "lowest": 1900,
      "highest": 2040,
      "volume": 101170.01879754,
      "quantity": 51.93743196,
      "amount": 259,
      "avg_price": 1947.92108465
    },
    {
      "date": "2014-01-23",
      "opening": 1920,
      "closing": 1908,
      "lowest": 1875,
      "highest": 1980.98799,
      "volume": 148505.10750682,
      "quantity": 78.03863511,
      "amount": 222,
      "avg_price": 1902.96905241
    },
    {
      "date": "2014-01-24",
      "opening": 1900,
      "closing": 1900,
      "lowest": 1860.5,
      "highest": 1958.99998,
      "volume": 177372.92891555,
      "quantity": 94.05666379,
      "amount": 193,
      "avg_price": 1885.80927462
    },
    {
      "date": "2014-01-25",
      "opening": 1900,
      "closing": 1850,
      "lowest": 1849.99999,
      "highest": 1929.98999,
      "volume": 99698.64872378,
      "quantity": 53.27978762,
      "amount": 139,
      "avg_price": 1871.22834338
    },
    {
      "date": "2014-01-26",
      "opening": 1850,
      "closing": 1929,
      "lowest": 1850,
      "highest": 1930,
      "volume": 31820.97585622,
      "quantity": 16.8494011,
      "amount": 93,
      "avg_price": 1888.55233776
    },
    {
      "date": "2014-01-27",
      "opening": 1928.99999,
      "closing": 1890,
      "lowest": 1860,
      "highest": 1966,
      "volume": 108814.74494755,
      "quantity": 57.21735181,
      "amount": 188,
      "avg_price": 1901.77876999
    },
    {
      "date": "2014-01-28",
      "opening": 1890,
      "closing": 1930,
      "lowest": 1850,
      "highest": 1964.9,
      "volume": 110660.43568499,
      "quantity": 58.2598264,
      "amount": 293,
      "avg_price": 1899.4295473
    },
    {
      "date": "2014-01-29",
      "opening": 1920,
      "closing": 1935,
      "lowest": 1910.00001,
      "highest": 2246.41,
      "volume": 125542.49057344,
      "quantity": 62.08833074,
      "amount": 372,
      "avg_price": 2021.99816096
    },
    {
      "date": "2014-01-30",
      "opening": 1935,
      "closing": 1900,
      "lowest": 1839.99999,
      "highest": 2014,
      "volume": 190895.8502395,
      "quantity": 100.8960385,
      "amount": 313,
      "avg_price": 1892.00540553
    },
    {
      "date": "2014-01-31",
      "opening": 1890,
      "closing": 1812.1243,
      "lowest": 1812.1243,
      "highest": 1925,
      "volume": 192252.24187268,
      "quantity": 103.22324951,
      "amount": 545,
      "avg_price": 1862.4897277
    },
    {
      "date": "2014-02-01",
      "opening": 1836,
      "closing": 1850,
      "lowest": 1836,
      "highest": 1890,
      "volume": 46858.42365685,
      "quantity": 24.97781171,
      "amount": 100,
      "avg_price": 1876.00195729
    },
    {
      "date": "2014-02-02",
      "opening": 1850,
      "closing": 1889,
      "lowest": 1845.49999,
      "highest": 1890,
      "volume": 19069.45682394,
      "quantity": 10.17162491,
      "amount": 52,
      "avg_price": 1874.76995798
    },
    {
      "date": "2014-02-03",
      "opening": 1870,
      "closing": 1919.99999,
      "lowest": 1850.01,
      "highest": 1940.00003,
      "volume": 76131.06835802,
      "quantity": 40.34962465,
      "amount": 170,
      "avg_price": 1886.78504492
    },
    {
      "date": "2014-02-04",
      "opening": 1919.99999,
      "closing": 1903,
      "lowest": 1834,
      "highest": 1950,
      "volume": 158242.96745471,
      "quantity": 83.93660739,
      "amount": 280,
      "avg_price": 1885.26761296
    },
    {
      "date": "2014-02-05",
      "opening": 1903,
      "closing": 1875.00001,
      "lowest": 1853,
      "highest": 1946,
      "volume": 136806.8734306,
      "quantity": 71.87033409,
      "amount": 244,
      "avg_price": 1903.52354922
    },
    {
      "date": "2014-02-06",
      "opening": 1900,
      "closing": 1851,
      "lowest": 1851,
      "highest": 1920,
      "volume": 99952.55073144,
      "quantity": 52.87142969,
      "amount": 244,
      "avg_price": 1890.4832216
    },
    {
      "date": "2014-02-07",
      "opening": 1852.00001,
      "closing": 1700,
      "lowest": 1621.001,
      "highest": 1860,
      "volume": 243303.039284,
      "quantity": 136.38782757,
      "amount": 487,
      "avg_price": 1783.9058193
    },
    {
      "date": "2014-02-08",
      "opening": 1749.99999,
      "closing": 1598.99999,
      "lowest": 1598.99999,
      "highest": 1750,
      "volume": 109128.817928,
      "quantity": 65.38909999,
      "amount": 200,
      "avg_price": 1668.91451242
    },
    {
      "date": "2014-02-09",
      "opening": 1598.99999,
      "closing": 1650,
      "lowest": 1560,
      "highest": 1696.99,
      "volume": 24460.34470953,
      "quantity": 14.6714828,
      "amount": 98,
      "avg_price": 1667.20331155
    },
    {
      "date": "2014-02-10",
      "opening": 1669.99,
      "closing": 1605,
      "lowest": 1455,
      "highest": 1669.99,
      "volume": 207456.08526419,
      "quantity": 131.53862749,
      "amount": 510,
      "avg_price": 1577.14953563
    },
    {
      "date": "2014-02-11",
      "opening": 1609,
      "closing": 1600,
      "lowest": 1560.9,
      "highest": 1700,
      "volume": 196206.24561045,
      "quantity": 121.14609801,
      "amount": 513,
      "avg_price": 1619.58369962
    },
    {
      "date": "2014-02-12",
      "opening": 1648.93997,
      "closing": 1634,
      "lowest": 1600,
      "highest": 1648.98998,
      "volume": 106946.34836951,
      "quantity": 65.83574414,
      "amount": 204,
      "avg_price": 1624.4420074
    },
    {
      "date": "2014-02-13",
      "opening": 1635,
      "closing": 1540,
      "lowest": 1540,
      "highest": 1671,
      "volume": 180197.46018846,
      "quantity": 111.12000988,
      "amount": 309,
      "avg_price": 1621.64726571
    },
    {
      "date": "2014-02-14",
      "opening": 1534.99987,
      "closing": 1687,
      "lowest": 1490,
      "highest": 1698,
      "volume": 135614.91287178,
      "quantity": 85.48961368,
      "amount": 304,
      "avg_price": 1586.33203536
    },
    {
      "date": "2014-02-15",
      "opening": 1650,
      "closing": 1680,
      "lowest": 1556,
      "highest": 1693.99999,
      "volume": 37560.12375084,
      "quantity": 22.92907333,
      "amount": 90,
      "avg_price": 1638.10038069
    },
    {
      "date": "2014-02-16",
      "opening": 1599.99999,
      "closing": 1560,
      "lowest": 1554.354,
      "highest": 1600,
      "volume": 49342.38993737,
      "quantity": 31.34878028,
      "amount": 86,
      "avg_price": 1573.98117236
    },
    {
      "date": "2014-02-17",
      "opening": 1560,
      "closing": 1599,
      "lowest": 1558.01,
      "highest": 1663,
      "volume": 79489.58234404,
      "quantity": 49.83990276,
      "amount": 244,
      "avg_price": 1594.89842359
    },
    {
      "date": "2014-02-18",
      "opening": 1580,
      "closing": 1560,
      "lowest": 1500,
      "highest": 1700,
      "volume": 202367.44799859,
      "quantity": 130.10895341,
      "amount": 332,
      "avg_price": 1555.36911715
    },
    {
      "date": "2014-02-19",
      "opening": 1560.00001,
      "closing": 1559,
      "lowest": 1500,
      "highest": 1593.99987,
      "volume": 164604.72761644,
      "quantity": 108.45647152,
      "amount": 201,
      "avg_price": 1517.70314218
    },
    {
      "date": "2014-02-20",
      "opening": 1539,
      "closing": 1392.17,
      "lowest": 1311.00001,
      "highest": 1600,
      "volume": 267580.91076022,
      "quantity": 181.92979078,
      "amount": 515,
      "avg_price": 1470.79216445
    },
    {
      "date": "2014-02-21",
      "opening": 1355.83009,
      "closing": 1489.66355,
      "lowest": 1355,
      "highest": 1600,
      "volume": 97397.4198345,
      "quantity": 67.89542468,
      "amount": 267,
      "avg_price": 1434.52110791
    },
    {
      "date": "2014-02-22",
      "opening": 1450,
      "closing": 1464.99998,
      "lowest": 1403.33,
      "highest": 1499,
      "volume": 39573.27343716,
      "quantity": 27.44968331,
      "amount": 158,
      "avg_price": 1441.665938
    },
    {
      "date": "2014-02-23",
      "opening": 1480,
      "closing": 1454,
      "lowest": 1422,
      "highest": 1499.5,
      "volume": 41355.68955584,
      "quantity": 28.24004886,
      "amount": 103,
      "avg_price": 1464.43406528
    },
    {
      "date": "2014-02-24",
      "opening": 1454,
      "closing": 1384.11,
      "lowest": 1350,
      "highest": 1500,
      "volume": 86097.31628448,
      "quantity": 60.9167719,
      "amount": 261,
      "avg_price": 1413.35979565
    },
    {
      "date": "2014-02-25",
      "opening": 1355.10999999,
      "closing": 1300,
      "lowest": 1200,
      "highest": 1400,
      "volume": 130824.29820743,
      "quantity": 101.84693179,
      "amount": 381,
      "avg_price": 1284.51879608
    },
    {
      "date": "2014-02-26",
      "opening": 1300,
      "closing": 1362.00008,
      "lowest": 1240,
      "highest": 1395,
      "volume": 88538.51639475,
      "quantity": 65.27909626,
      "amount": 232,
      "avg_price": 1356.3073245
    },
    {
      "date": "2014-02-27",
      "opening": 1379.99997,
      "closing": 1400,
      "lowest": 1360,
      "highest": 1440,
      "volume": 91936.95194352,
      "quantity": 65.47635775,
      "amount": 221,
      "avg_price": 1404.12440616
    },
    {
      "date": "2014-02-28",
      "opening": 1400,
      "closing": 1419.49996,
      "lowest": 1350.0002,
      "highest": 1435,
      "volume": 56083.86794148,
      "quantity": 39.9554475,
      "amount": 242,
      "avg_price": 1403.66011271
    },
    {
      "date": "2014-03-01",
      "opening": 1380.0001,
      "closing": 1414,
      "lowest": 1373.00001,
      "highest": 1419,
      "volume": 10882.23981588,
      "quantity": 7.74700135,
      "amount": 54,
      "avg_price": 1404.70348774
    },
    {
      "date": "2014-03-02",
      "opening": 1414,
      "closing": 1395.49689,
      "lowest": 1390.00263,
      "highest": 1419.99999,
      "volume": 14896.95289022,
      "quantity": 10.60812748,
      "amount": 50,
      "avg_price": 1404.29617935
    },
    {
      "date": "2014-03-03",
      "opening": 1405.21874,
      "closing": 1601,
      "lowest": 1391.00001,
      "highest": 1630,
      "volume": 65211.25100357,
      "quantity": 42.38066598,
      "amount": 161,
      "avg_price": 1538.70283725
    },
    {
      "date": "2014-03-04",
      "opening": 1601,
      "closing": 1520,
      "lowest": 1400,
      "highest": 1620,
      "volume": 69016.69277892,
      "quantity": 45.17248027,
      "amount": 147,
      "avg_price": 1527.84820241
    },
    {
      "date": "2014-03-05",
      "opening": 1520,
      "closing": 1539.99999,
      "lowest": 1520,
      "highest": 1550,
      "volume": 27221.1314642,
      "quantity": 17.70323272,
      "amount": 131,
      "avg_price": 1537.63619869
    },
    {
      "date": "2014-03-06",
      "opening": 1500.01001,
      "closing": 1520,
      "lowest": 1485,
      "highest": 1540,
      "volume": 45209.83050494,
      "quantity": 29.77233606,
      "amount": 171,
      "avg_price": 1518.51807711
    },
    {
      "date": "2014-03-07",
      "opening": 1519.99999,
      "closing": 1480,
      "lowest": 1451.00001,
      "highest": 1529,
      "volume": 72309.52238068,
      "quantity": 48.6145122,
      "amount": 181,
      "avg_price": 1487.40610793
    },
    {
      "date": "2014-03-08",
      "opening": 1480,
      "closing": 1490,
      "lowest": 1435,
      "highest": 1494,
      "volume": 14817.30188066,
      "quantity": 10.07314713,
      "amount": 78,
      "avg_price": 1470.97046131
    },
    {
      "date": "2014-03-09",
      "opening": 1490,
      "closing": 1499.75,
      "lowest": 1400,
      "highest": 1499.75,
      "volume": 28841.96214479,
      "quantity": 19.91508635,
      "amount": 91,
      "avg_price": 1448.24690377
    },
    {
      "date": "2014-03-10",
      "opening": 1470.00001,
      "closing": 1500,
      "lowest": 1470,
      "highest": 1500,
      "volume": 48385.29681157,
      "quantity": 32.41694245,
      "amount": 146,
      "avg_price": 1492.592859
    },
    {
      "date": "2014-03-11",
      "opening": 1500,
      "closing": 1485,
      "lowest": 1475,
      "highest": 1500,
      "volume": 43067.53552875,
      "quantity": 28.85249553,
      "amount": 111,
      "avg_price": 1492.67974009
    },
    {
      "date": "2014-03-12",
      "opening": 1485,
      "closing": 1521.101,
      "lowest": 1434.99999,
      "highest": 1528,
      "volume": 106943.94910294,
      "quantity": 71.98207943,
      "amount": 208,
      "avg_price": 1485.70241301
    },
    {
      "date": "2014-03-13",
      "opening": 1518.99998,
      "closing": 1556.82278,
      "lowest": 1480.1,
      "highest": 1556.82278,
      "volume": 56236.45568069,
      "quantity": 36.87846834,
      "amount": 169,
      "avg_price": 1524.91299698
    },
    {
      "date": "2014-03-14",
      "opening": 1550,
      "closing": 1535,
      "lowest": 1482,
      "highest": 1550,
      "volume": 96553.78973085,
      "quantity": 63.81040026,
      "amount": 151,
      "avg_price": 1513.13562268
    },
    {
      "date": "2014-03-15",
      "opening": 1534,
      "closing": 1547.999,
      "lowest": 1502,
      "highest": 1550.589,
      "volume": 21239.39284107,
      "quantity": 13.92010507,
      "amount": 65,
      "avg_price": 1525.80693423
    },
    {
      "date": "2014-03-16",
      "opening": 1530,
      "closing": 1500.001,
      "lowest": 1500,
      "highest": 1547.999,
      "volume": 47764.00753015,
      "quantity": 31.53702502,
      "amount": 89,
      "avg_price": 1514.53751582
    },
    {
      "date": "2014-03-17",
      "opening": 1501.01,
      "closing": 1514.99998,
      "lowest": 1488.00001,
      "highest": 1530,
      "volume": 72966.84168577,
      "quantity": 48.50265315,
      "amount": 165,
      "avg_price": 1504.38866633
    },
    {
      "date": "2014-03-18",
      "opening": 1514.98989,
      "closing": 1480,
      "lowest": 1452.5,
      "highest": 1514.9899,
      "volume": 112951.53379779,
      "quantity": 75.84802635,
      "amount": 215,
      "avg_price": 1489.18224024
    },
    {
      "date": "2014-03-19",
      "opening": 1480,
      "closing": 1549.87,
      "lowest": 1480,
      "highest": 1567.43,
      "volume": 103172.46584418,
      "quantity": 67.00185269,
      "amount": 228,
      "avg_price": 1539.84496998
    },
    {
      "date": "2014-03-20",
      "opening": 1529.99999,
      "closing": 1500,
      "lowest": 1500,
      "highest": 1897.5,
      "volume": 70818.04804163,
      "quantity": 46.37331163,
      "amount": 203,
      "avg_price": 1527.12941026
    },
    {
      "date": "2014-03-21",
      "opening": 1510,
      "closing": 1505.1,
      "lowest": 1492.1,
      "highest": 1549.99998,
      "volume": 52233.83708277,
      "quantity": 34.31291753,
      "amount": 169,
      "avg_price": 1522.27909611
    },
    {
      "date": "2014-03-22",
      "opening": 1505.10001,
      "closing": 1490,
      "lowest": 1490,
      "highest": 1525.99996,
      "volume": 32214.55377049,
      "quantity": 21.44022073,
      "amount": 82,
      "avg_price": 1502.52901666
    },
    {
      "date": "2014-03-23",
      "opening": 1509.99998,
      "closing": 1485.98999,
      "lowest": 1462.83161,
      "highest": 1509.99998,
      "volume": 31383.08115755,
      "quantity": 21.2049794,
      "amount": 98,
      "avg_price": 1479.98640156
    },
    {
      "date": "2014-03-24",
      "opening": 1485.98999,
      "closing": 1471.0001,
      "lowest": 1462.84001,
      "highest": 1499.99,
      "volume": 81039.97522151,
      "quantity": 54.24073392,
      "amount": 118,
      "avg_price": 1494.0796218
    },
    {
      "date": "2014-03-25",
      "opening": 1490,
      "closing": 1486.01,
      "lowest": 1472.1,
      "highest": 1500,
      "volume": 73817.73470443,
      "quantity": 49.4111662,
      "amount": 118,
      "avg_price": 1493.94844083
    },
    {
      "date": "2014-03-26",
      "opening": 1499.88888,
      "closing": 1487,
      "lowest": 1481.1,
      "highest": 1524.99999,
      "volume": 56711.56277864,
      "quantity": 37.70308545,
      "amount": 162,
      "avg_price": 1504.16238052
    },
    {
      "date": "2014-03-27",
      "opening": 1488.00001,
      "closing": 1439.99999,
      "lowest": 1346,
      "highest": 1517.89989,
      "volume": 300124.6322536,
      "quantity": 207.20366332,
      "amount": 380,
      "avg_price": 1448.45234608
    },
    {
      "date": "2014-03-28",
      "opening": 1380.20001,
      "closing": 1369.998,
      "lowest": 1317.00002,
      "highest": 1429.99989,
      "volume": 105010.79701937,
      "quantity": 77.6129043,
      "amount": 286,
      "avg_price": 1353.00692541
    },
    {
      "date": "2014-03-29",
      "opening": 1369.99996,
      "closing": 1263.12345,
      "lowest": 1251,
      "highest": 1370,
      "volume": 32093.22745401,
      "quantity": 24.35561765,
      "amount": 98,
      "avg_price": 1317.69302323
    },
    {
      "date": "2014-03-30",
      "opening": 1319.9,
      "closing": 1211,
      "lowest": 1122.25,
      "highest": 1336,
      "volume": 57488.96625637,
      "quantity": 48.54670689,
      "amount": 114,
      "avg_price": 1184.19909277
    },
    {
      "date": "2014-03-31",
      "opening": 1201.02110999,
      "closing": 1230,
      "lowest": 1124.8,
      "highest": 1285,
      "volume": 61406.6691292,
      "quantity": 51.04896332,
      "amount": 202,
      "avg_price": 1202.89747598
    },
    {
      "date": "2014-04-01",
      "opening": 1189.10001,
      "closing": 1279.99994,
      "lowest": 1189.10001,
      "highest": 1327,
      "volume": 74161.99544571,
      "quantity": 57.89330987,
      "amount": 178,
      "avg_price": 1281.01149532
    },
    {
      "date": "2014-04-02",
      "opening": 1236.00001,
      "closing": 1233.94831,
      "lowest": 1102,
      "highest": 1349.99998,
      "volume": 172564.72729251,
      "quantity": 141.58560087,
      "amount": 268,
      "avg_price": 1218.80139104
    },
    {
      "date": "2014-04-03",
      "opening": 1233.94828,
      "closing": 1160,
      "lowest": 1026.19999,
      "highest": 1233.94828,
      "volume": 98136.30197669,
      "quantity": 87.54153349,
      "amount": 215,
      "avg_price": 1121.02562137
    },
    {
      "date": "2014-04-04",
      "opening": 1151.08,
      "closing": 1138.5234,
      "lowest": 1080,
      "highest": 1160,
      "volume": 67021.98629071,
      "quantity": 59.35915323,
      "amount": 203,
      "avg_price": 1129.09269495
    },
    {
      "date": "2014-04-05",
      "opening": 1107.00001,
      "closing": 1141.00001,
      "lowest": 1101,
      "highest": 1159.99999,
      "volume": 20993.82426139,
      "quantity": 18.58179159,
      "amount": 83,
      "avg_price": 1129.80624929
    },
    {
      "date": "2014-04-06",
      "opening": 1141.00001,
      "closing": 1150,
      "lowest": 1141.00001,
      "highest": 1200,
      "volume": 19646.81455712,
      "quantity": 16.72352224,
      "amount": 54,
      "avg_price": 1174.80123286
    },
    {
      "date": "2014-04-07",
      "opening": 1143.00001,
      "closing": 1140.09999999,
      "lowest": 1130,
      "highest": 1188,
      "volume": 46166.56181458,
      "quantity": 39.67276581,
      "amount": 143,
      "avg_price": 1163.68397493
    },
    {
      "date": "2014-04-08",
      "opening": 1140.09999999,
      "closing": 1168.68643,
      "lowest": 1131.00001,
      "highest": 1168.69998,
      "volume": 31625.06607081,
      "quantity": 27.23916229,
      "amount": 51,
      "avg_price": 1161.01463525
    },
    {
      "date": "2014-04-09",
      "opening": 1142.00001,
      "closing": 1133.33,
      "lowest": 1108,
      "highest": 1170,
      "volume": 60644.43385096,
      "quantity": 52.84017857,
      "amount": 156,
      "avg_price": 1147.69547515
    },
    {
      "date": "2014-04-10",
      "opening": 1108.17001,
      "closing": 897,
      "lowest": 751,
      "highest": 1127,
      "volume": 141647.54608467,
      "quantity": 141.1944164,
      "amount": 341,
      "avg_price": 1003.20926065
    },
    {
      "date": "2014-04-11",
      "opening": 896.99999,
      "closing": 1010,
      "lowest": 840.00001,
      "highest": 1170,
      "volume": 109522.39109607,
      "quantity": 107.3017722,
      "amount": 279,
      "avg_price": 1020.69508127
    },
    {
      "date": "2014-04-12",
      "opening": 1003,
      "closing": 1023.33,
      "lowest": 1002.001,
      "highest": 1110,
      "volume": 35132.66662427,
      "quantity": 32.84738289,
      "amount": 112,
      "avg_price": 1069.57277972
    },
    {
      "date": "2014-04-13",
      "opening": 1023.33,
      "closing": 1027.99991,
      "lowest": 980,
      "highest": 1066.99,
      "volume": 27856.29520011,
      "quantity": 27.54360694,
      "amount": 101,
      "avg_price": 1011.35248047
    },
    {
      "date": "2014-04-14",
      "opening": 1027.99991,
      "closing": 1122,
      "lowest": 991.00001,
      "highest": 1124.99998,
      "volume": 90500.66826927,
      "quantity": 83.71570375,
      "amount": 252,
      "avg_price": 1081.04769135
    },
    {
      "date": "2014-04-15",
      "opening": 1121,
      "closing": 1168.00001,
      "lowest": 1093,
      "highest": 1199.99999,
      "volume": 131876.52380908,
      "quantity": 114.30387771,
      "amount": 324,
      "avg_price": 1153.73622007
    },
    {
      "date": "2014-04-16",
      "opening": 1168.00001,
      "closing": 1161,
      "lowest": 1141,
      "highest": 1199.99999,
      "volume": 129476.08528609,
      "quantity": 111.00291572,
      "amount": 284,
      "avg_price": 1166.42057955
    },
    {
      "date": "2014-04-17",
      "opening": 1195.08999,
      "closing": 1200.00001,
      "lowest": 1140,
      "highest": 1235.99999,
      "volume": 93398.57672307,
      "quantity": 78.5768314,
      "amount": 220,
      "avg_price": 1188.62742438
    },
    {
      "date": "2014-04-18",
      "opening": 1202.89,
      "closing": 1159,
      "lowest": 1100.0001,
      "highest": 1202.89,
      "volume": 28349.46896821,
      "quantity": 24.96626911,
      "amount": 118,
      "avg_price": 1135.51083036
    },
    {
      "date": "2014-04-19",
      "opening": 1159,
      "closing": 1178.99999,
      "lowest": 1147.50001,
      "highest": 1180,
      "volume": 16617.7625162,
      "quantity": 14.17591243,
      "amount": 61,
      "avg_price": 1172.25346857
    },
    {
      "date": "2014-04-20",
      "opening": 1170,
      "closing": 1180,
      "lowest": 1138.99999,
      "highest": 1180,
      "volume": 10725.8397252,
      "quantity": 9.17323788,
      "amount": 55,
      "avg_price": 1169.2534158
    },
    {
      "date": "2014-04-21",
      "opening": 1179.9,
      "closing": 1155.99999,
      "lowest": 1104,
      "highest": 1189.99999,
      "volume": 32860.00507524,
      "quantity": 28.51867231,
      "amount": 80,
      "avg_price": 1152.22773059
    },
    {
      "date": "2014-04-22",
      "opening": 1147,
      "closing": 1248.5,
      "lowest": 1130,
      "highest": 1249.01,
      "volume": 81778.536207,
      "quantity": 68.68950577,
      "amount": 274,
      "avg_price": 1190.55356841
    },
    {
      "date": "2014-04-23",
      "opening": 1226.99984,
      "closing": 1240.938,
      "lowest": 1175,
      "highest": 1287.17845,
      "volume": 111351.10249305,
      "quantity": 90.5610419,
      "amount": 246,
      "avg_price": 1229.56958264
    },
    {
      "date": "2014-04-24",
      "opening": 1202.09999999,
      "closing": 1249.99999,
      "lowest": 1202,
      "highest": 1289.99998,
      "volume": 61552.87998767,
      "quantity": 49.60259863,
      "amount": 200,
      "avg_price": 1240.92046964
    },
    {
      "date": "2014-04-25",
      "opening": 1245.99992,
      "closing": 1170.99999,
      "lowest": 1133.33000999,
      "highest": 1250,
      "volume": 153860.01881993,
      "quantity": 129.20741398,
      "amount": 357,
      "avg_price": 1190.79868624
    },
    {
      "date": "2014-04-26",
      "opening": 1160.00001,
      "closing": 1188.99999,
      "lowest": 1157.00001,
      "highest": 1200,
      "volume": 31723.88632482,
      "quantity": 26.94796358,
      "amount": 124,
      "avg_price": 1177.22759386
    },
    {
      "date": "2014-04-27",
      "opening": 1165.35002,
      "closing": 1080,
      "lowest": 1080,
      "highest": 1198.96,
      "volume": 60396.60838115,
      "quantity": 53.15873518,
      "amount": 119,
      "avg_price": 1136.15585804
    },
    {
      "date": "2014-04-28",
      "opening": 1115.99999,
      "closing": 1131,
      "lowest": 1060,
      "highest": 1174.99997,
      "volume": 57661.35393026,
      "quantity": 51.41671626,
      "amount": 199,
      "avg_price": 1121.45150691
    },
    {
      "date": "2014-04-29",
      "opening": 1148.99856,
      "closing": 1147.79998,
      "lowest": 1125.9,
      "highest": 1162.96999,
      "volume": 44495.8625792,
      "quantity": 38.77097476,
      "amount": 161,
      "avg_price": 1147.65911495
    },
    {
      "date": "2014-04-30",
      "opening": 1147.79997,
      "closing": 1120,
      "lowest": 1062,
      "highest": 1147.79997,
      "volume": 68612.76407911,
      "quantity": 62.52143823,
      "amount": 240,
      "avg_price": 1097.42779471
    },
    {
      "date": "2014-05-01",
      "opening": 1120,
      "closing": 1110,
      "lowest": 1063,
      "highest": 1129.9875,
      "volume": 28924.54498453,
      "quantity": 26.68332625,
      "amount": 62,
      "avg_price": 1083.99322908
    },
    {
      "date": "2014-05-02",
      "opening": 1110,
      "closing": 1147.7992,
      "lowest": 1065.09999999,
      "highest": 1147.79999,
      "volume": 66030.42951568,
      "quantity": 59.52730414,
      "amount": 167,
      "avg_price": 1109.24609252
    },
    {
      "date": "2014-05-03",
      "opening": 1102.00003,
      "closing": 1123.99998,
      "lowest": 1095,
      "highest": 1152.96995,
      "volume": 33611.48816816,
      "quantity": 30.08983562,
      "amount": 98,
      "avg_price": 1117.03794572
    },
    {
      "date": "2014-05-04",
      "opening": 1123,
      "closing": 1066.51003999,
      "lowest": 1066,
      "highest": 1128.999,
      "volume": 29263.12331789,
      "quantity": 26.9200478,
      "amount": 89,
      "avg_price": 1087.03831194
    },
    {
      "date": "2014-05-05",
      "opening": 1109.99999,
      "closing": 1079,
      "lowest": 1079,
      "highest": 1118,
      "volume": 45754.87656502,
      "quantity": 41.81970708,
      "amount": 161,
      "avg_price": 1094.09844687
    },
    {
      "date": "2014-05-06",
      "opening": 1078.99999,
      "closing": 1090,
      "lowest": 1066,
      "highest": 1110,
      "volume": 80278.61001368,
      "quantity": 73.23415552,
      "amount": 219,
      "avg_price": 1096.19083395
    },
    {
      "date": "2014-05-07",
      "opening": 1090,
      "closing": 1100.00014,
      "lowest": 1085,
      "highest": 1136.5,
      "volume": 52921.50231569,
      "quantity": 47.56578002,
      "amount": 233,
      "avg_price": 1112.59612043
    },
    {
      "date": "2014-05-08",
      "opening": 1102.10032,
      "closing": 1090.00005,
      "lowest": 1090.00001,
      "highest": 1150,
      "volume": 45338.27483612,
      "quantity": 40.63120846,
      "amount": 181,
      "avg_price": 1115.84854458
    },
    {
      "date": "2014-05-09",
      "opening": 1115.99996,
      "closing": 1155,
      "lowest": 1090.00002,
      "highest": 1155,
      "volume": 77677.02016915,
      "quantity": 68.64157977,
      "amount": 220,
      "avg_price": 1131.63217439
    },
    {
      "date": "2014-05-10",
      "opening": 1154.99983,
      "closing": 1124.45012,
      "lowest": 1111.99999,
      "highest": 1155,
      "volume": 23181.26095219,
      "quantity": 20.53857511,
      "amount": 96,
      "avg_price": 1128.66938568
    },
    {
      "date": "2014-05-11",
      "opening": 1124.44983,
      "closing": 1118.98998,
      "lowest": 1093.50001,
      "highest": 1139,
      "volume": 24777.98295629,
      "quantity": 22.22980604,
      "amount": 80,
      "avg_price": 1114.62884164
    },
    {
      "date": "2014-05-12",
      "opening": 1118.98998,
      "closing": 1109.5,
      "lowest": 1091.00001,
      "highest": 1139.99989,
      "volume": 54712.83399177,
      "quantity": 49.43260667,
      "amount": 163,
      "avg_price": 1106.81668796
    },
    {
      "date": "2014-05-13",
      "opening": 1109.5,
      "closing": 1100.10111,
      "lowest": 1094,
      "highest": 1138.99998,
      "volume": 49700.78384106,
      "quantity": 44.6817632,
      "amount": 193,
      "avg_price": 1112.32816884
    },
    {
      "date": "2014-05-14",
      "opening": 1119.99999,
      "closing": 1109.99999,
      "lowest": 1090,
      "highest": 1130,
      "volume": 75324.62646479,
      "quantity": 67.80318142,
      "amount": 183,
      "avg_price": 1110.93056219
    },
    {
      "date": "2014-05-15",
      "opening": 1109.99999,
      "closing": 1102,
      "lowest": 1091.00362,
      "highest": 1120,
      "volume": 61179.08549796,
      "quantity": 55.11628969,
      "amount": 156,
      "avg_price": 1110.00007152
    },
    {
      "date": "2014-05-16",
      "opening": 1102.00001,
      "closing": 1128,
      "lowest": 1101.5,
      "highest": 1131,
      "volume": 63623.04526096,
      "quantity": 56.74051671,
      "amount": 166,
      "avg_price": 1121.29830586
    },
    {
      "date": "2014-05-17",
      "opening": 1109.00221,
      "closing": 1107,
      "lowest": 1102.99999,
      "highest": 1129.9,
      "volume": 26077.48166835,
      "quantity": 23.47044945,
      "amount": 74,
      "avg_price": 1111.07721749
    },
    {
      "date": "2014-05-18",
      "opening": 1107.001,
      "closing": 1107,
      "lowest": 1103,
      "highest": 1110,
      "volume": 16328.95279146,
      "quantity": 14.75685681,
      "amount": 50,
      "avg_price": 1106.53325445
    },
    {
      "date": "2014-05-19",
      "opening": 1103.00001,
      "closing": 1110,
      "lowest": 1103,
      "highest": 1150,
      "volume": 101096.38119249,
      "quantity": 90.15952729,
      "amount": 234,
      "avg_price": 1121.30558168
    },
    {
      "date": "2014-05-20",
      "opening": 1128.98863,
      "closing": 1185,
      "lowest": 1100,
      "highest": 1230,
      "volume": 94357.60868081,
      "quantity": 81.9587076,
      "amount": 271,
      "avg_price": 1151.28229133
    },
    {
      "date": "2014-05-21",
      "opening": 1185,
      "closing": 1224.99985,
      "lowest": 1178.20023999,
      "highest": 1250,
      "volume": 67675.19359345,
      "quantity": 55.12214291,
      "amount": 148,
      "avg_price": 1227.73154345
    },
    {
      "date": "2014-05-22",
      "opening": 1202.10197999,
      "closing": 1324.49996,
      "lowest": 1202.10197999,
      "highest": 1360,
      "volume": 134966.70227719,
      "quantity": 103.08548101,
      "amount": 368,
      "avg_price": 1309.26975316
    },
    {
      "date": "2014-05-23",
      "opening": 1296.12003,
      "closing": 1336.0001,
      "lowest": 1296.12002,
      "highest": 1380,
      "volume": 169384.27512685,
      "quantity": 125.64839005,
      "amount": 374,
      "avg_price": 1348.08153975
    },
    {
      "date": "2014-05-24",
      "opening": 1336.0001,
      "closing": 1329,
      "lowest": 1316,
      "highest": 1365,
      "volume": 28587.58518222,
      "quantity": 21.40380508,
      "amount": 95,
      "avg_price": 1335.63098128
    },
    {
      "date": "2014-05-25",
      "opening": 1329,
      "closing": 1388,
      "lowest": 1322.00001,
      "highest": 1388,
      "volume": 86773.24097086,
      "quantity": 63.37284361,
      "amount": 207,
      "avg_price": 1369.24960326
    },
    {
      "date": "2014-05-26",
      "opening": 1387.75,
      "closing": 1445.95,
      "lowest": 1366.86001,
      "highest": 1500,
      "volume": 143587.38806512,
      "quantity": 99.96053519,
      "amount": 271,
      "avg_price": 1436.44076927
    },
    {
      "date": "2014-05-27",
      "opening": 1415.00001,
      "closing": 1380.00001,
      "lowest": 1270,
      "highest": 1461.99999,
      "volume": 206733.56516408,
      "quantity": 152.13301056,
      "amount": 280,
      "avg_price": 1358.90011249
    },
    {
      "date": "2014-05-28",
      "opening": 1400,
      "closing": 1423.99,
      "lowest": 1380.00001,
      "highest": 1425,
      "volume": 39010.6209697,
      "quantity": 27.60108179,
      "amount": 164,
      "avg_price": 1413.37289844
    },
    {
      "date": "2014-05-29",
      "opening": 1422.00001,
      "closing": 1411.10001,
      "lowest": 1305,
      "highest": 1459.99999,
      "volume": 102376.8605029,
      "quantity": 73.18871123,
      "amount": 197,
      "avg_price": 1398.80671188
    },
    {
      "date": "2014-05-30",
      "opening": 1411.10001,
      "closing": 1480.00049,
      "lowest": 1411.00001,
      "highest": 1524.99997,
      "volume": 97743.0160908,
      "quantity": 66.35916754,
      "amount": 213,
      "avg_price": 1472.93915369
    },
    {
      "date": "2014-05-31",
      "opening": 1480.00048,
      "closing": 1529.49976,
      "lowest": 1467,
      "highest": 1535.00001,
      "volume": 25728.5672806,
      "quantity": 17.07798238,
      "amount": 121,
      "avg_price": 1506.5343615
    },
    {
      "date": "2014-06-01",
      "opening": 1529.49976,
      "closing": 1541.99997,
      "lowest": 1508,
      "highest": 1657,
      "volume": 117088.63850044,
      "quantity": 74.4212981,
      "amount": 205,
      "avg_price": 1573.32163606
    },
    {
      "date": "2014-06-02",
      "opening": 1540,
      "closing": 1698.84999,
      "lowest": 1520,
      "highest": 1700,
      "volume": 157212.40511519,
      "quantity": 98.25964518,
      "amount": 250,
      "avg_price": 1599.9691921
    },
    {
      "date": "2014-06-03",
      "opening": 1698.88,
      "closing": 1600,
      "lowest": 1585,
      "highest": 1700,
      "volume": 161827.5450891,
      "quantity": 98.28149952,
      "amount": 238,
      "avg_price": 1646.57179509
    },
    {
      "date": "2014-06-04",
      "opening": 1587.26,
      "closing": 1580,
      "lowest": 1559.99999,
      "highest": 1630,
      "volume": 86428.35307117,
      "quantity": 53.85033195,
      "amount": 167,
      "avg_price": 1604.97345032
    },
    {
      "date": "2014-06-05",
      "opening": 1580,
      "closing": 1600,
      "lowest": 1557,
      "highest": 1650,
      "volume": 116778.38168996,
      "quantity": 73.22570704,
      "amount": 172,
      "avg_price": 1594.77301634
    },
    {
      "date": "2014-06-06",
      "opening": 1600,
      "closing": 1599.93,
      "lowest": 1580,
      "highest": 1600,
      "volume": 79865.45984272,
      "quantity": 50.02311961,
      "amount": 123,
      "avg_price": 1596.57095489
    },
    {
      "date": "2014-06-07",
      "opening": 1597,
      "closing": 1590,
      "lowest": 1575,
      "highest": 1610,
      "volume": 21682.26359716,
      "quantity": 13.5541883,
      "amount": 45,
      "avg_price": 1599.67259693
    },
    {
      "date": "2014-06-08",
      "opening": 1590,
      "closing": 1563.1,
      "lowest": 1560.5,
      "highest": 1600,
      "volume": 34438.99683976,
      "quantity": 21.7098244,
      "amount": 49,
      "avg_price": 1586.33235374
    },
    {
      "date": "2014-06-09",
      "opening": 1599.99999,
      "closing": 1577.00003,
      "lowest": 1563.11,
      "highest": 1600,
      "volume": 40556.75042169,
      "quantity": 25.39412717,
      "amount": 119,
      "avg_price": 1597.09172716
    },
    {
      "date": "2014-06-10",
      "opening": 1577.00003,
      "closing": 1568.00001,
      "lowest": 1560.5,
      "highest": 1599.99,
      "volume": 104570.76332091,
      "quantity": 66.12542488,
      "amount": 190,
      "avg_price": 1581.40024825
    },
    {
      "date": "2014-06-11",
      "opening": 1568.00001,
      "closing": 1541.2,
      "lowest": 1514,
      "highest": 1594.998,
      "volume": 70988.54458201,
      "quantity": 45.42969247,
      "amount": 138,
      "avg_price": 1562.60235811
    },
    {
      "date": "2014-06-12",
      "opening": 1516.00001,
      "closing": 1420.1,
      "lowest": 1400,
      "highest": 1589,
      "volume": 70691.31580134,
      "quantity": 46.93119418,
      "amount": 136,
      "avg_price": 1506.27566667
    },
    {
      "date": "2014-06-13",
      "opening": 1420.1,
      "closing": 1500,
      "lowest": 1420,
      "highest": 1550,
      "volume": 86737.63619158,
      "quantity": 58.03135912,
      "amount": 182,
      "avg_price": 1494.66835702
    },
    {
      "date": "2014-06-14",
      "opening": 1500,
      "closing": 1400,
      "lowest": 1396,
      "highest": 1500,
      "volume": 32871.22930318,
      "quantity": 22.88697625,
      "amount": 94,
      "avg_price": 1436.24168366
    },
    {
      "date": "2014-06-15",
      "opening": 1438.88888,
      "closing": 1466,
      "lowest": 1400,
      "highest": 1497.99999,
      "volume": 9599.01296662,
      "quantity": 6.60542896,
      "amount": 57,
      "avg_price": 1453.2005453
    },
    {
      "date": "2014-06-16",
      "opening": 1490.00001,
      "closing": 1459,
      "lowest": 1413.1,
      "highest": 1505.24,
      "volume": 74573.56335551,
      "quantity": 51.0102491,
      "amount": 233,
      "avg_price": 1461.9329384
    },
    {
      "date": "2014-06-17",
      "opening": 1459,
      "closing": 1485,
      "lowest": 1413.00001,
      "highest": 1489.9,
      "volume": 33867.19746049,
      "quantity": 23.25758473,
      "amount": 97,
      "avg_price": 1456.17861242
    },
    {
      "date": "2014-06-18",
      "opening": 1485,
      "closing": 1509.99998,
      "lowest": 1456.00001,
      "highest": 1512,
      "volume": 52383.89265858,
      "quantity": 35.09011817,
      "amount": 136,
      "avg_price": 1492.83887816
    },
    {
      "date": "2014-06-19",
      "opening": 1480,
      "closing": 1486,
      "lowest": 1460,
      "highest": 1508.99963,
      "volume": 21057.53572844,
      "quantity": 14.28339292,
      "amount": 83,
      "avg_price": 1474.2670629
    },
    {
      "date": "2014-06-20",
      "opening": 1484.99998,
      "closing": 1489.99999,
      "lowest": 1450.00001,
      "highest": 1500,
      "volume": 44214.84745965,
      "quantity": 30.10302831,
      "amount": 141,
      "avg_price": 1468.78403741
    },
    {
      "date": "2014-06-21",
      "opening": 1489.99994,
      "closing": 1480.9,
      "lowest": 1456.00001,
      "highest": 1489.99994,
      "volume": 14037.19603868,
      "quantity": 9.52687076,
      "amount": 46,
      "avg_price": 1473.43197911
    },
    {
      "date": "2014-06-22",
      "opening": 1480.89999,
      "closing": 1465.01001,
      "lowest": 1465,
      "highest": 1490,
      "volume": 13164.29877112,
      "quantity": 8.94344646,
      "amount": 50,
      "avg_price": 1471.94918983
    },
    {
      "date": "2014-06-23",
      "opening": 1465.01001,
      "closing": 1460,
      "lowest": 1460,
      "highest": 1489.99999,
      "volume": 53156.57405248,
      "quantity": 36.18077605,
      "amount": 121,
      "avg_price": 1469.19386082
    },
    {
      "date": "2014-06-24",
      "opening": 1457.00004,
      "closing": 1400,
      "lowest": 1400,
      "highest": 1460,
      "volume": 45393.77261837,
      "quantity": 31.3853525,
      "amount": 151,
      "avg_price": 1446.33623657
    },
    {
      "date": "2014-06-25",
      "opening": 1400,
      "closing": 1400,
      "lowest": 1300,
      "highest": 1438.98985,
      "volume": 65047.23160629,
      "quantity": 47.09848944,
      "amount": 204,
      "avg_price": 1381.08955042
    },
    {
      "date": "2014-06-26",
      "opening": 1399.99983,
      "closing": 1389.29848,
      "lowest": 1301,
      "highest": 1430,
      "volume": 85732.81613401,
      "quantity": 62.36698127,
      "amount": 239,
      "avg_price": 1374.65072684
    },
    {
      "date": "2014-06-27",
      "opening": 1400,
      "closing": 1435,
      "lowest": 1380,
      "highest": 1454.99999,
      "volume": 43883.86655141,
      "quantity": 31.01303918,
      "amount": 197,
      "avg_price": 1415.01341731
    },
    {
      "date": "2014-06-28",
      "opening": 1429,
      "closing": 1383.34,
      "lowest": 1382,
      "highest": 1459,
      "volume": 34986.14860323,
      "quantity": 24.72359667,
      "amount": 114,
      "avg_price": 1415.09138294
    },
    {
      "date": "2014-06-29",
      "opening": 1440,
      "closing": 1422,
      "lowest": 1383.34,
      "highest": 1440,
      "volume": 17046.78556509,
      "quantity": 12.16109002,
      "amount": 62,
      "avg_price": 1401.74816049
    },
    {
      "date": "2014-06-30",
      "opening": 1422,
      "closing": 1504.99999,
      "lowest": 1400.00002,
      "highest": 1510,
      "volume": 82575.83788795,
      "quantity": 56.6710058,
      "amount": 242,
      "avg_price": 1457.10909348
    },
    {
      "date": "2014-07-01",
      "opening": 1480,
      "closing": 1514.9999,
      "lowest": 1465,
      "highest": 1550,
      "volume": 102189.21716038,
      "quantity": 67.74578722,
      "amount": 243,
      "avg_price": 1508.42172412
    },
    {
      "date": "2014-07-02",
      "opening": 1530,
      "closing": 1545,
      "lowest": 1505.00001,
      "highest": 1550,
      "volume": 64170.22165094,
      "quantity": 41.94519416,
      "amount": 279,
      "avg_price": 1529.85873438
    },
    {
      "date": "2014-07-03",
      "opening": 1518.20001,
      "closing": 1541.99999,
      "lowest": 1511.0003,
      "highest": 1547,
      "volume": 93303.19617257,
      "quantity": 61.11942764,
      "amount": 191,
      "avg_price": 1526.57182462
    },
    {
      "date": "2014-07-04",
      "opening": 1515.2,
      "closing": 1500.00001,
      "lowest": 1500,
      "highest": 1549.99999,
      "volume": 82840.41668212,
      "quantity": 54.38707087,
      "amount": 215,
      "avg_price": 1523.16378427
    },
    {
      "date": "2014-07-05",
      "opening": 1500.00001,
      "closing": 1478.9548,
      "lowest": 1475,
      "highest": 1528.79999,
      "volume": 55393.2778566,
      "quantity": 37.29296392,
      "amount": 94,
      "avg_price": 1485.35466302
    },
    {
      "date": "2014-07-06",
      "opening": 1519.99,
      "closing": 1510,
      "lowest": 1450.01001,
      "highest": 1519.99,
      "volume": 30359.47162925,
      "quantity": 20.50972234,
      "amount": 67,
      "avg_price": 1480.24781252
    },
    {
      "date": "2014-07-07",
      "opening": 1461,
      "closing": 1457.77185,
      "lowest": 1420,
      "highest": 1499.33,
      "volume": 68433.27564743,
      "quantity": 46.80204274,
      "amount": 154,
      "avg_price": 1462.18565774
    },
    {
      "date": "2014-07-08",
      "opening": 1457.77685,
      "closing": 1464.03,
      "lowest": 1457.77,
      "highest": 1499.99,
      "volume": 40562.8093322,
      "quantity": 27.31793938,
      "amount": 136,
      "avg_price": 1484.84147241
    },
    {
      "date": "2014-07-09",
      "opening": 1480,
      "closing": 1474.9,
      "lowest": 1465,
      "highest": 1499.99,
      "volume": 52898.96503202,
      "quantity": 35.60514031,
      "amount": 93,
      "avg_price": 1485.71146066
    },
    {
      "date": "2014-07-10",
      "opening": 1475,
      "closing": 1487.99999,
      "lowest": 1460,
      "highest": 1490,
      "volume": 55019.34989046,
      "quantity": 37.1386417,
      "amount": 142,
      "avg_price": 1481.45832405
    },
    {
      "date": "2014-07-11",
      "opening": 1487.99999,
      "closing": 1500,
      "lowest": 1458,
      "highest": 1555,
      "volume": 119238.20450193,
      "quantity": 79.63261618,
      "amount": 228,
      "avg_price": 1497.35385099
    },
    {
      "date": "2014-07-12",
      "opening": 1500,
      "closing": 1451,
      "lowest": 1451,
      "highest": 1518.99995,
      "volume": 22630.63554899,
      "quantity": 15.34141372,
      "amount": 77,
      "avg_price": 1475.13364557
    },
    {
      "date": "2014-07-13",
      "opening": 1455,
      "closing": 1460.00001,
      "lowest": 1445,
      "highest": 1485,
      "volume": 19479.65823699,
      "quantity": 13.33309374,
      "amount": 48,
      "avg_price": 1461.00062122
    },
    {
      "date": "2014-07-14",
      "opening": 1460,
      "closing": 1459.2,
      "lowest": 1420,
      "highest": 1484.96999,
      "volume": 70577.57163389,
      "quantity": 48.57942784,
      "amount": 171,
      "avg_price": 1452.82838378
    },
    {
      "date": "2014-07-15",
      "opening": 1431.00001,
      "closing": 1480,
      "lowest": 1431,
      "highest": 1489.9999,
      "volume": 68462.08019399,
      "quantity": 46.58549289,
      "amount": 151,
      "avg_price": 1469.60085526
    },
    {
      "date": "2014-07-16",
      "opening": 1475,
      "closing": 1499,
      "lowest": 1450,
      "highest": 1518.99999,
      "volume": 103570.35539063,
      "quantity": 69.97029436,
      "amount": 247,
      "avg_price": 1480.20465453
    },
    {
      "date": "2014-07-17",
      "opening": 1473.8041,
      "closing": 1530,
      "lowest": 1460,
      "highest": 1555,
      "volume": 87073.64879374,
      "quantity": 57.44568365,
      "amount": 302,
      "avg_price": 1515.75615888
    },
    {
      "date": "2014-07-18",
      "opening": 1499.00011,
      "closing": 1520,
      "lowest": 1499,
      "highest": 1579.99999,
      "volume": 40758.17214711,
      "quantity": 26.53379435,
      "amount": 180,
      "avg_price": 1536.08532611
    },
    {
      "date": "2014-07-19",
      "opening": 1527.99999,
      "closing": 1550.00001,
      "lowest": 1527.99997,
      "highest": 1599.98999,
      "volume": 33656.61970011,
      "quantity": 21.59195094,
      "amount": 77,
      "avg_price": 1558.75769603
    },
    {
      "date": "2014-07-20",
      "opening": 1565.5,
      "closing": 1536.001,
      "lowest": 1536,
      "highest": 1565.5,
      "volume": 22580.7527594,
      "quantity": 14.62140715,
      "amount": 64,
      "avg_price": 1544.3624904
    },
    {
      "date": "2014-07-21",
      "opening": 1536,
      "closing": 1549.97999,
      "lowest": 1485.01,
      "highest": 1578.99999,
      "volume": 89379.0066416,
      "quantity": 57.9248162,
      "amount": 219,
      "avg_price": 1543.01752694
    },
    {
      "date": "2014-07-22",
      "opening": 1540,
      "closing": 1568.98948,
      "lowest": 1530.03,
      "highest": 1577.99999,
      "volume": 76221.81573475,
      "quantity": 48.92413945,
      "amount": 184,
      "avg_price": 1557.95925266
    },
    {
      "date": "2014-07-23",
      "opening": 1544.00001,
      "closing": 1565,
      "lowest": 1536.33,
      "highest": 1589.8,
      "volume": 67593.6344899,
      "quantity": 43.20445335,
      "amount": 202,
      "avg_price": 1564.50618509
    },
    {
      "date": "2014-07-24",
      "opening": 1550.25012,
      "closing": 1517.7501,
      "lowest": 1510,
      "highest": 1565,
      "volume": 119365.43531167,
      "quantity": 78.00585359,
      "amount": 232,
      "avg_price": 1530.21125746
    },
    {
      "date": "2014-07-25",
      "opening": 1525,
      "closing": 1539.99996,
      "lowest": 1500.01,
      "highest": 1550,
      "volume": 104160.51721635,
      "quantity": 68.16735084,
      "amount": 228,
      "avg_price": 1528.01181112
    },
    {
      "date": "2014-07-26",
      "opening": 1519.99999,
      "closing": 1515,
      "lowest": 1501.6,
      "highest": 1541.99,
      "volume": 22019.15722814,
      "quantity": 14.56134198,
      "amount": 74,
      "avg_price": 1512.16537997
    },
    {
      "date": "2014-07-27",
      "opening": 1505.16,
      "closing": 1472,
      "lowest": 1472,
      "highest": 1520,
      "volume": 34804.96024744,
      "quantity": 23.26003362,
      "amount": 75,
      "avg_price": 1496.34178591
    },
    {
      "date": "2014-07-28",
      "opening": 1473,
      "closing": 1470.11,
      "lowest": 1450,
      "highest": 1519.15012,
      "volume": 113183.49402802,
      "quantity": 75.93475343,
      "amount": 232,
      "avg_price": 1490.53613662
    },
    {
      "date": "2014-07-29",
      "opening": 1470.11,
      "closing": 1470,
      "lowest": 1441,
      "highest": 1519.15,
      "volume": 143130.47761455,
      "quantity": 96.90615452,
      "amount": 239,
      "avg_price": 1477.00090178
    },
    {
      "date": "2014-07-30",
      "opening": 1464.99996,
      "closing": 1449.99996,
      "lowest": 1430,
      "highest": 1473.1,
      "volume": 63634.43777543,
      "quantity": 43.76476639,
      "amount": 184,
      "avg_price": 1454.01068083
    },
    {
      "date": "2014-07-31",
      "opening": 1454.99999,
      "closing": 1473.05009,
      "lowest": 1431,
      "highest": 1498,
      "volume": 107515.79440022,
      "quantity": 73.17273394,
      "amount": 195,
      "avg_price": 1469.34231641
    },
    {
      "date": "2014-08-01",
      "opening": 1473.05009,
      "closing": 1517.99984,
      "lowest": 1470,
      "highest": 1520,
      "volume": 67996.6071963,
      "quantity": 45.64866956,
      "amount": 176,
      "avg_price": 1489.56383289
    },
    {
      "date": "2014-08-02",
      "opening": 1517.99976,
      "closing": 1480,
      "lowest": 1480,
      "highest": 1517.99984,
      "volume": 48768.40322233,
      "quantity": 32.44292561,
      "amount": 120,
      "avg_price": 1503.20608546
    },
    {
      "date": "2014-08-03",
      "opening": 1480,
      "closing": 1500,
      "lowest": 1470,
      "highest": 1500,
      "volume": 16502.58725139,
      "quantity": 11.13100829,
      "amount": 67,
      "avg_price": 1482.57793197
    },
    {
      "date": "2014-08-04",
      "opening": 1500,
      "closing": 1494.99998,
      "lowest": 1470,
      "highest": 1521.18,
      "volume": 57643.30319383,
      "quantity": 38.35803237,
      "amount": 173,
      "avg_price": 1502.77007492
    },
    {
      "date": "2014-08-05",
      "opening": 1490.00011,
      "closing": 1466.00015,
      "lowest": 1456.25,
      "highest": 1504.99999,
      "volume": 72027.85190934,
      "quantity": 48.79615837,
      "amount": 305,
      "avg_price": 1476.09677309
    },
    {
      "date": "2014-08-06",
      "opening": 1466.00015,
      "closing": 1468,
      "lowest": 1420,
      "highest": 1515,
      "volume": 175745.11594236,
      "quantity": 120.39101422,
      "amount": 239,
      "avg_price": 1459.78599051
    },
    {
      "date": "2014-08-07",
      "opening": 1459.00008,
      "closing": 1450,
      "lowest": 1430,
      "highest": 1460,
      "volume": 68445.00200282,
      "quantity": 47.20591595,
      "amount": 183,
      "avg_price": 1449.92424414
    },
    {
      "date": "2014-08-08",
      "opening": 1450,
      "closing": 1486.67325,
      "lowest": 1430.0001,
      "highest": 1515,
      "volume": 112985.08524384,
      "quantity": 76.52949654,
      "amount": 183,
      "avg_price": 1476.35997036
    },
    {
      "date": "2014-08-09",
      "opening": 1486.67324,
      "closing": 1454.33003,
      "lowest": 1454.33003,
      "highest": 1498,
      "volume": 15653.71606879,
      "quantity": 10.58717069,
      "amount": 60,
      "avg_price": 1478.55518033
    },
    {
      "date": "2014-08-10",
      "opening": 1470.00023,
      "closing": 1490,
      "lowest": 1469.99999,
      "highest": 1497.99999,
      "volume": 10357.85395707,
      "quantity": 6.99115324,
      "amount": 29,
      "avg_price": 1481.56585923
    },
    {
      "date": "2014-08-11",
      "opening": 1489,
      "closing": 1442,
      "lowest": 1442,
      "highest": 1504.99999,
      "volume": 109059.98417684,
      "quantity": 73.72027298,
      "amount": 356,
      "avg_price": 1479.37575063
    },
    {
      "date": "2014-08-12",
      "opening": 1442.09927,
      "closing": 1453.99998,
      "lowest": 1420.00001,
      "highest": 1499.99,
      "volume": 66814.5452253,
      "quantity": 45.67290701,
      "amount": 219,
      "avg_price": 1462.89232718
    },
    {
      "date": "2014-08-13",
      "opening": 1451,
      "closing": 1460,
      "lowest": 1376.00003,
      "highest": 1492,
      "volume": 216512.85854756,
      "quantity": 152.06310002,
      "amount": 368,
      "avg_price": 1423.83562165
    },
    {
      "date": "2014-08-14",
      "opening": 1430.00001,
      "closing": 1290,
      "lowest": 1250,
      "highest": 1444.99999,
      "volume": 143013.64938873,
      "quantity": 107.96738797,
      "amount": 327,
      "avg_price": 1324.60043794
    },
    {
      "date": "2014-08-15",
      "opening": 1289.99999,
      "closing": 1270.5,
      "lowest": 1251,
      "highest": 1435,
      "volume": 163341.04174442,
      "quantity": 123.7091243,
      "amount": 326,
      "avg_price": 1320.36373766
    },
    {
      "date": "2014-08-16",
      "opening": 1275.00003,
      "closing": 1309.99999,
      "lowest": 1263.05,
      "highest": 1363.33,
      "volume": 32231.93149462,
      "quantity": 24.36293616,
      "amount": 105,
      "avg_price": 1322.99043444
    },
    {
      "date": "2014-08-17",
      "opening": 1309.99999,
      "closing": 1325,
      "lowest": 1277.09999999,
      "highest": 1329.23457,
      "volume": 15884.01307929,
      "quantity": 12.24934616,
      "amount": 109,
      "avg_price": 1296.72334113
    },
    {
      "date": "2014-08-18",
      "opening": 1277.40001,
      "closing": 1150,
      "lowest": 1150,
      "highest": 1300.00001,
      "volume": 113919.75059105,
      "quantity": 94.62781704,
      "amount": 325,
      "avg_price": 1203.87169602
    },
    {
      "date": "2014-08-19",
      "opening": 1164.99994,
      "closing": 1213.99993,
      "lowest": 1150,
      "highest": 1268.88,
      "volume": 99988.90716104,
      "quantity": 83.14347078,
      "amount": 236,
      "avg_price": 1202.60684601
    },
    {
      "date": "2014-08-20",
      "opening": 1212.99991,
      "closing": 1242.47051,
      "lowest": 1176,
      "highest": 1349.99998,
      "volume": 105052.59731282,
      "quantity": 84.18737247,
      "amount": 255,
      "avg_price": 1247.84268968
    },
    {
      "date": "2014-08-21",
      "opening": 1282.54486,
      "closing": 1300,
      "lowest": 1250,
      "highest": 1305,
      "volume": 47729.08828742,
      "quantity": 37.35125293,
      "amount": 141,
      "avg_price": 1277.84437049
    },
    {
      "date": "2014-08-22",
      "opening": 1275.00001,
      "closing": 1282.90999,
      "lowest": 1256.00006,
      "highest": 1348,
      "volume": 72734.66661315,
      "quantity": 56.09519651,
      "amount": 188,
      "avg_price": 1296.62914364
    },
    {
      "date": "2014-08-23",
      "opening": 1280,
      "closing": 1269.99811,
      "lowest": 1241.00001,
      "highest": 1329.84998,
      "volume": 43004.83170755,
      "quantity": 33.70862109,
      "amount": 109,
      "avg_price": 1275.78139707
    },
    {
      "date": "2014-08-24",
      "opening": 1245,
      "closing": 1271.99998,
      "lowest": 1241.99999,
      "highest": 1275,
      "volume": 9152.32937267,
      "quantity": 7.27140926,
      "amount": 39,
      "avg_price": 1258.67339403
    },
    {
      "date": "2014-08-25",
      "opening": 1270.89971999,
      "closing": 1229,
      "lowest": 1227.02,
      "highest": 1290,
      "volume": 79673.37238086,
      "quantity": 63.58076666,
      "amount": 166,
      "avg_price": 1253.10493355
    },
    {
      "date": "2014-08-26",
      "opening": 1232.99991,
      "closing": 1228.03013,
      "lowest": 1228.01199,
      "highest": 1279,
      "volume": 75264.34468311,
      "quantity": 60.52278644,
      "amount": 186,
      "avg_price": 1243.57038249
    },
    {
      "date": "2014-08-27",
      "opening": 1248.99997,
      "closing": 1253.99987,
      "lowest": 1231,
      "highest": 1298,
      "volume": 55351.9202382,
      "quantity": 43.99739774,
      "amount": 130,
      "avg_price": 1258.0725925
    },
    {
      "date": "2014-08-28",
      "opening": 1249,
      "closing": 1262,
      "lowest": 1231,
      "highest": 1288.87998999,
      "volume": 64627.47728513,
      "quantity": 51.77165202,
      "amount": 141,
      "avg_price": 1248.31784893
    },
    {
      "date": "2014-08-29",
      "opening": 1262,
      "closing": 1257.99999,
      "lowest": 1230.01,
      "highest": 1262,
      "volume": 50915.48256016,
      "quantity": 40.8924011,
      "amount": 111,
      "avg_price": 1245.10865565
    },
    {
      "date": "2014-08-30",
      "opening": 1250.99999,
      "closing": 1240,
      "lowest": 1235,
      "highest": 1250.99999,
      "volume": 8693.77275861,
      "quantity": 6.98691063,
      "amount": 34,
      "avg_price": 1244.29425521
    },
    {
      "date": "2014-08-31",
      "opening": 1231.5,
      "closing": 1175,
      "lowest": 1160.5,
      "highest": 1231.5,
      "volume": 33310.31721791,
      "quantity": 27.75844945,
      "amount": 104,
      "avg_price": 1200.00640806
    },
    {
      "date": "2014-09-01",
      "opening": 1188.89997999,
      "closing": 1154,
      "lowest": 1154,
      "highest": 1230,
      "volume": 96933.44733388,
      "quantity": 81.50374314,
      "amount": 177,
      "avg_price": 1189.31282907
    },
    {
      "date": "2014-09-02",
      "opening": 1198.79995,
      "closing": 1200,
      "lowest": 1155.10001,
      "highest": 1240,
      "volume": 106354.80228489,
      "quantity": 89.3056452,
      "amount": 207,
      "avg_price": 1190.90794368
    },
    {
      "date": "2014-09-03",
      "opening": 1175.09999,
      "closing": 1124.99999,
      "lowest": 1092.0116,
      "highest": 1188,
      "volume": 86533.21925719,
      "quantity": 77.05183142,
      "amount": 163,
      "avg_price": 1123.05207627
    },
    {
      "date": "2014-09-04",
      "opening": 1124.99994,
      "closing": 1129.99999,
      "lowest": 1100,
      "highest": 1175,
      "volume": 75786.45891952,
      "quantity": 66.38916823,
      "amount": 136,
      "avg_price": 1141.54855287
    },
    {
      "date": "2014-09-05",
      "opening": 1130,
      "closing": 1199.99884,
      "lowest": 1125.00001,
      "highest": 1210,
      "volume": 69907.90055895,
      "quantity": 59.66891134,
      "amount": 145,
      "avg_price": 1171.59671576
    },
    {
      "date": "2014-09-06",
      "opening": 1199.99884,
      "closing": 1144.99948999,
      "lowest": 1125.01,
      "highest": 1199.99884,
      "volume": 38355.12437909,
      "quantity": 33.79962676,
      "amount": 82,
      "avg_price": 1134.77952438
    },
    {
      "date": "2014-09-07",
      "opening": 1139.99999,
      "closing": 1132,
      "lowest": 1130,
      "highest": 1177,
      "volume": 9748.59903771,
      "quantity": 8.55623173,
      "amount": 35,
      "avg_price": 1139.35659357
    },
    {
      "date": "2014-09-08",
      "opening": 1132,
      "closing": 1143.99998,
      "lowest": 1123.33000999,
      "highest": 1180,
      "volume": 94331.69983206,
      "quantity": 81.49291853,
      "amount": 225,
      "avg_price": 1157.54474785
    },
    {
      "date": "2014-09-09",
      "opening": 1140.0002,
      "closing": 1159.99999,
      "lowest": 1124.01005,
      "highest": 1166,
      "volume": 68630.54124181,
      "quantity": 59.96898005,
      "amount": 181,
      "avg_price": 1144.43402546
    },
    {
      "date": "2014-09-10",
      "opening": 1135.00001,
      "closing": 1169.99993,
      "lowest": 1135,
      "highest": 1198.88,
      "volume": 84207.57446308,
      "quantity": 72.04435573,
      "amount": 178,
      "avg_price": 1168.82958574
    },
    {
      "date": "2014-09-11",
      "opening": 1169.99993,
      "closing": 1153,
      "lowest": 1153,
      "highest": 1193,
      "volume": 88887.89325391,
      "quantity": 75.95487007,
      "amount": 201,
      "avg_price": 1170.272468
    },
    {
      "date": "2014-09-12",
      "opening": 1172.99999,
      "closing": 1173.33000999,
      "lowest": 1153,
      "highest": 1259.99999,
      "volume": 152736.63196361,
      "quantity": 129.0423589,
      "amount": 288,
      "avg_price": 1183.61624249
    },
    {
      "date": "2014-09-13",
      "opening": 1219.99999,
      "closing": 1191.99852,
      "lowest": 1159.00018,
      "highest": 1219.99999,
      "volume": 23959.26718391,
      "quantity": 20.30273958,
      "amount": 106,
      "avg_price": 1180.10020714
    },
    {
      "date": "2014-09-14",
      "opening": 1169,
      "closing": 1168.99993,
      "lowest": 1168.5,
      "highest": 1200,
      "volume": 14602.75117162,
      "quantity": 12.42074723,
      "amount": 52,
      "avg_price": 1175.67412823
    },
    {
      "date": "2014-09-15",
      "opening": 1168.7,
      "closing": 1163.02,
      "lowest": 1163.02,
      "highest": 1196.99,
      "volume": 77686.48267239,
      "quantity": 65.9842557,
      "amount": 178,
      "avg_price": 1177.34877582
    },
    {
      "date": "2014-09-16",
      "opening": 1163.02,
      "closing": 1190,
      "lowest": 1163.01001,
      "highest": 1237.77,
      "volume": 114931.47358767,
      "quantity": 96.955123,
      "amount": 229,
      "avg_price": 1185.4089813
    },
    {
      "date": "2014-09-17",
      "opening": 1170.00002,
      "closing": 1127.19999,
      "lowest": 1127.19999,
      "highest": 1192,
      "volume": 185180.79207535,
      "quantity": 159.49144615,
      "amount": 363,
      "avg_price": 1161.070368
    },
    {
      "date": "2014-09-18",
      "opening": 1127.19999,
      "closing": 1029.99,
      "lowest": 1029.99,
      "highest": 1157.99999,
      "volume": 198838.93491306,
      "quantity": 183.29373908,
      "amount": 374,
      "avg_price": 1084.81029363
    },
    {
      "date": "2014-09-19",
      "opening": 1029.99,
      "closing": 1005.99982,
      "lowest": 809,
      "highest": 1044.76,
      "volume": 169805.43066279,
      "quantity": 170.61576291,
      "amount": 335,
      "avg_price": 995.25054289
    },
    {
      "date": "2014-09-20",
      "opening": 1017.48999,
      "closing": 1034.20001,
      "lowest": 1000.00053,
      "highest": 1088.86999999,
      "volume": 34599.04196147,
      "quantity": 32.89929289,
      "amount": 75,
      "avg_price": 1051.66521594
    },
    {
      "date": "2014-09-21",
      "opening": 1044.99889,
      "closing": 1010,
      "lowest": 990,
      "highest": 1044.99889,
      "volume": 13544.49215513,
      "quantity": 13.32175728,
      "amount": 68,
      "avg_price": 1016.71963168
    },
    {
      "date": "2014-09-22",
      "opening": 992.10005,
      "closing": 1019.99999,
      "lowest": 961.00001,
      "highest": 1039.98999,
      "volume": 120166.32253914,
      "quantity": 118.87012744,
      "amount": 227,
      "avg_price": 1010.90429637
    },
    {
      "date": "2014-09-23",
      "opening": 1026.99999,
      "closing": 1115.99999,
      "lowest": 1006.00001,
      "highest": 1152,
      "volume": 117189.63743678,
      "quantity": 109.84892453,
      "amount": 290,
      "avg_price": 1066.82553277
    },
    {
      "date": "2014-09-24",
      "opening": 1115.99999,
      "closing": 1111.99951,
      "lowest": 1050,
      "highest": 1144.99999,
      "volume": 92053.50404197,
      "quantity": 84.32861593,
      "amount": 392,
      "avg_price": 1091.60458791
    },
    {
      "date": "2014-09-25",
      "opening": 1055.00001,
      "closing": 1085.27996,
      "lowest": 1018,
      "highest": 1114.99999,
      "volume": 63551.06328137,
      "quantity": 60.02550602,
      "amount": 268,
      "avg_price": 1058.73431971
    },
    {
      "date": "2014-09-26",
      "opening": 1079.99999,
      "closing": 1078.31,
      "lowest": 1011.00001,
      "highest": 1085.27993999,
      "volume": 95055.74540839,
      "quantity": 90.53708795,
      "amount": 315,
      "avg_price": 1049.90946319
    },
    {
      "date": "2014-09-27",
      "opening": 1078.29999,
      "closing": 1073.98999,
      "lowest": 1025.00008,
      "highest": 1078.29999,
      "volume": 32990.63414168,
      "quantity": 30.89817448,
      "amount": 60,
      "avg_price": 1067.721142
    },
    {
      "date": "2014-09-28",
      "opening": 1073.97988,
      "closing": 1000,
      "lowest": 960,
      "highest": 1073.97988,
      "volume": 59052.38451477,
      "quantity": 58.89630053,
      "amount": 140,
      "avg_price": 1002.65014921
    },
    {
      "date": "2014-09-29",
      "opening": 1019.8395,
      "closing": 965,
      "lowest": 960.02,
      "highest": 1069.99999,
      "volume": 113319.16772895,
      "quantity": 113.01578212,
      "amount": 311,
      "avg_price": 1002.68445347
    },
    {
      "date": "2014-09-30",
      "opening": 963.00041,
      "closing": 985.22001,
      "lowest": 963.00008,
      "highest": 1025,
      "volume": 75104.98857722,
      "quantity": 75.22985321,
      "amount": 259,
      "avg_price": 998.34022495
    },
    {
      "date": "2014-10-01",
      "opening": 990,
      "closing": 1022.99996,
      "lowest": 982.5,
      "highest": 1049,
      "volume": 65646.87286496,
      "quantity": 65.15096038,
      "amount": 261,
      "avg_price": 1007.61174481
    },
    {
      "date": "2014-10-02",
      "opening": 995.99999,
      "closing": 981.99983,
      "lowest": 975,
      "highest": 1023,
      "volume": 85328.85582266,
      "quantity": 85.83136412,
      "amount": 330,
      "avg_price": 994.14540008
    },
    {
      "date": "2014-10-03",
      "opening": 981.99998,
      "closing": 934.98,
      "lowest": 911.00005,
      "highest": 999.99999,
      "volume": 132242.92773805,
      "quantity": 136.67829635,
      "amount": 394,
      "avg_price": 967.54884469
    },
    {
      "date": "2014-10-04",
      "opening": 934.99,
      "closing": 850,
      "lowest": 847.00001,
      "highest": 994.99,
      "volume": 95618.63729262,
      "quantity": 107.54117968,
      "amount": 305,
      "avg_price": 889.13509761
    },
    {
      "date": "2014-10-05",
      "opening": 847.00001,
      "closing": 760,
      "lowest": 730.11001,
      "highest": 850,
      "volume": 32595.69349079,
      "quantity": 41.08625793,
      "amount": 127,
      "avg_price": 793.34782803
    },
    {
      "date": "2014-10-06",
      "opening": 760,
      "closing": 839,
      "lowest": 760,
      "highest": 929.98999,
      "volume": 126083.15865461,
      "quantity": 145.84556499,
      "amount": 390,
      "avg_price": 864.4977217
    },
    {
      "date": "2014-10-07",
      "opening": 832,
      "closing": 840.99995,
      "lowest": 800,
      "highest": 900,
      "volume": 134433.19688777,
      "quantity": 155.64013182,
      "amount": 346,
      "avg_price": 863.74378713
    },
    {
      "date": "2014-10-08",
      "opening": 840,
      "closing": 908.98998,
      "lowest": 825,
      "highest": 909.99999,
      "volume": 104476.86204896,
      "quantity": 118.5017987,
      "amount": 441,
      "avg_price": 881.64790066
    },
    {
      "date": "2014-10-09",
      "opening": 890.10002,
      "closing": 969.99992,
      "lowest": 880,
      "highest": 1022.89998,
      "volume": 177386.49889225,
      "quantity": 183.22776257,
      "amount": 476,
      "avg_price": 968.12020407
    },
    {
      "date": "2014-10-10",
      "opening": 965.00001,
      "closing": 920,
      "lowest": 906,
      "highest": 979,
      "volume": 137424.10298669,
      "quantity": 146.5424093,
      "amount": 339,
      "avg_price": 937.77701378
    },
    {
      "date": "2014-10-11",
      "opening": 920.00031,
      "closing": 907.1234,
      "lowest": 901.00001,
      "highest": 934.999,
      "volume": 18810.04701166,
      "quantity": 20.42164712,
      "amount": 158,
      "avg_price": 921.08373536
    },
    {
      "date": "2014-10-12",
      "opening": 907.12341,
      "closing": 928,
      "lowest": 900,
      "highest": 960,
      "volume": 32646.92581921,
      "quantity": 35.05721513,
      "amount": 71,
      "avg_price": 931.24698264
    },
    {
      "date": "2014-10-13",
      "opening": 931,
      "closing": 965.00017,
      "lowest": 931,
      "highest": 989.99921,
      "volume": 85719.83791867,
      "quantity": 89.36550172,
      "amount": 214,
      "avg_price": 959.2050206
    },
    {
      "date": "2014-10-14",
      "opening": 970.00003,
      "closing": 1002.00001,
      "lowest": 960.04,
      "highest": 1099.99,
      "volume": 118075.93308229,
      "quantity": 115.6335557,
      "amount": 356,
      "avg_price": 1021.12170094
    },
    {
      "date": "2014-10-15",
      "opening": 1000,
      "closing": 995,
      "lowest": 983.00001,
      "highest": 1030.00007,
      "volume": 76190.4120126,
      "quantity": 75.50748814,
      "amount": 258,
      "avg_price": 1009.04445227
    },
    {
      "date": "2014-10-16",
      "opening": 999.99,
      "closing": 989.99999,
      "lowest": 950,
      "highest": 1018.99999,
      "volume": 107003.54013382,
      "quantity": 107.9322586,
      "amount": 340,
      "avg_price": 991.3953578
    },
    {
      "date": "2014-10-17",
      "opening": 989.99998,
      "closing": 997.9,
      "lowest": 935.00005,
      "highest": 1019.99921,
      "volume": 130022.96759237,
      "quantity": 131.85823042,
      "amount": 348,
      "avg_price": 986.08154514
    },
    {
      "date": "2014-10-18",
      "opening": 997,
      "closing": 960,
      "lowest": 960,
      "highest": 997.9,
      "volume": 78607.94631017,
      "quantity": 80.50420717,
      "amount": 154,
      "avg_price": 976.44519539
    },
    {
      "date": "2014-10-19",
      "opening": 980,
      "closing": 979,
      "lowest": 961.00002,
      "highest": 999,
      "volume": 53994.28755596,
      "quantity": 55.43361383,
      "amount": 92,
      "avg_price": 974.03513546
    },
    {
      "date": "2014-10-20",
      "opening": 964.00001,
      "closing": 968.00001,
      "lowest": 927,
      "highest": 979.91,
      "volume": 93181.86420367,
      "quantity": 96.63621495,
      "amount": 197,
      "avg_price": 964.2540765
    },
    {
      "date": "2014-10-21",
      "opening": 968.00001,
      "closing": 990,
      "lowest": 967,
      "highest": 1000,
      "volume": 93731.18822362,
      "quantity": 94.70002409,
      "amount": 156,
      "avg_price": 989.76942323
    },
    {
      "date": "2014-10-22",
      "opening": 999.99999,
      "closing": 988.00029,
      "lowest": 981.1,
      "highest": 1020,
      "volume": 79524.11053485,
      "quantity": 79.73633305,
      "amount": 192,
      "avg_price": 997.33844651
    },
    {
      "date": "2014-10-23",
      "opening": 988.00029,
      "closing": 954,
      "lowest": 931,
      "highest": 1004.99998,
      "volume": 162387.16667303,
      "quantity": 166.70914551,
      "amount": 420,
      "avg_price": 974.07473463
    },
    {
      "date": "2014-10-24",
      "opening": 954,
      "closing": 920.0001,
      "lowest": 920,
      "highest": 994,
      "volume": 177442.38707197,
      "quantity": 186.76513911,
      "amount": 376,
      "avg_price": 950.08301826
    },
    {
      "date": "2014-10-25",
      "opening": 920,
      "closing": 905,
      "lowest": 880.00001,
      "highest": 939.99954,
      "volume": 30848.91327329,
      "quantity": 33.70168406,
      "amount": 156,
      "avg_price": 915.35227789
    },
    {
      "date": "2014-10-26",
      "opening": 904,
      "closing": 920,
      "lowest": 903.00001,
      "highest": 949.99998,
      "volume": 13316.19843474,
      "quantity": 14.35051257,
      "amount": 158,
      "avg_price": 927.92493437
    },
    {
      "date": "2014-10-27",
      "opening": 919.99994,
      "closing": 940,
      "lowest": 918.00008,
      "highest": 979.2,
      "volume": 153112.68658066,
      "quantity": 159.8277766,
      "amount": 404,
      "avg_price": 957.98546308
    },
    {
      "date": "2014-10-28",
      "opening": 935,
      "closing": 930,
      "lowest": 922,
      "highest": 963.979,
      "volume": 72355.89283708,
      "quantity": 76.94901132,
      "amount": 402,
      "avg_price": 940.30958417
    },
    {
      "date": "2014-10-29",
      "opening": 930,
      "closing": 913.99999,
      "lowest": 872,
      "highest": 945,
      "volume": 193269.27269197,
      "quantity": 212.57694396,
      "amount": 467,
      "avg_price": 909.17325788
    },
    {
      "date": "2014-10-30",
      "opening": 913,
      "closing": 880,
      "lowest": 860,
      "highest": 916.79,
      "volume": 126810.7689174,
      "quantity": 142.06290555,
      "amount": 434,
      "avg_price": 892.63814799
    },
    {
      "date": "2014-10-31",
      "opening": 880,
      "closing": 910.99999,
      "lowest": 872,
      "highest": 923.0518,
      "volume": 128427.17851028,
      "quantity": 143.6441337,
      "amount": 423,
      "avg_price": 894.06490332
    },
    {
      "date": "2014-11-01",
      "opening": 909.99999,
      "closing": 835,
      "lowest": 825,
      "highest": 909.99999,
      "volume": 100293.77857383,
      "quantity": 115.11418975,
      "amount": 295,
      "avg_price": 871.25469754
    },
    {
      "date": "2014-11-02",
      "opening": 835,
      "closing": 834.97,
      "lowest": 816,
      "highest": 855,
      "volume": 27796.20957248,
      "quantity": 33.31682482,
      "amount": 93,
      "avg_price": 834.29947849
    },
    {
      "date": "2014-11-03",
      "opening": 831.99999,
      "closing": 865,
      "lowest": 822.00018,
      "highest": 876,
      "volume": 89735.20699909,
      "quantity": 105.69810584,
      "amount": 240,
      "avg_price": 848.97649097
    },
    {
      "date": "2014-11-04",
      "opening": 865,
      "closing": 876,
      "lowest": 851.1,
      "highest": 898,
      "volume": 109203.62879469,
      "quantity": 125.05068879,
      "amount": 290,
      "avg_price": 873.27490837
    },
    {
      "date": "2014-11-05",
      "opening": 880,
      "closing": 903.99999,
      "lowest": 865.45001,
      "highest": 928,
      "volume": 107313.75044672,
      "quantity": 118.08001337,
      "amount": 343,
      "avg_price": 908.82230941
    },
    {
      "date": "2014-11-06",
      "opening": 903.99996,
      "closing": 944.99998,
      "lowest": 892.1,
      "highest": 1000,
      "volume": 140655.87764358,
      "quantity": 150.62367151,
      "amount": 357,
      "avg_price": 933.82319142
    },
    {
      "date": "2014-11-07",
      "opening": 945.66211,
      "closing": 934.99996,
      "lowest": 900,
      "highest": 959.99919,
      "volume": 126381.07482352,
      "quantity": 135.49666001,
      "amount": 289,
      "avg_price": 932.72465029
    },
    {
      "date": "2014-11-08",
      "opening": 923.99999,
      "closing": 931.00002,
      "lowest": 923,
      "highest": 956,
      "volume": 54596.35393267,
      "quantity": 58.05193299,
      "amount": 154,
      "avg_price": 940.47434978
    },
    {
      "date": "2014-11-09",
      "opening": 931.00002,
      "closing": 963.033,
      "lowest": 927.00001,
      "highest": 1000,
      "volume": 49741.68573404,
      "quantity": 51.42524574,
      "amount": 93,
      "avg_price": 967.26199395
    },
    {
      "date": "2014-11-10",
      "opening": 966.99999,
      "closing": 999.99998,
      "lowest": 966.99999,
      "highest": 1029.9,
      "volume": 157057.32546279,
      "quantity": 156.60948067,
      "amount": 306,
      "avg_price": 1002.85962753
    },
    {
      "date": "2014-11-11",
      "opening": 990,
      "closing": 1016.99998,
      "lowest": 986.99995,
      "highest": 1018,
      "volume": 120016.60866029,
      "quantity": 120.11319983,
      "amount": 335,
      "avg_price": 999.19583218
    },
    {
      "date": "2014-11-12",
      "opening": 1016.98099,
      "closing": 1135,
      "lowest": 1001.20004,
      "highest": 1200,
      "volume": 254006.16943336,
      "quantity": 230.0339223,
      "amount": 567,
      "avg_price": 1104.21179143
    },
    {
      "date": "2014-11-13",
      "opening": 1135,
      "closing": 1147.99964,
      "lowest": 1060.09999,
      "highest": 1189.999,
      "volume": 194935.67116454,
      "quantity": 171.84881201,
      "amount": 491,
      "avg_price": 1134.34401369
    },
    {
      "date": "2014-11-14",
      "opening": 1130.95431,
      "closing": 1097,
      "lowest": 1052,
      "highest": 1144,
      "volume": 109649.26312416,
      "quantity": 99.44559178,
      "amount": 316,
      "avg_price": 1102.60556714
    },
    {
      "date": "2014-11-15",
      "opening": 1096.99999,
      "closing": 1044,
      "lowest": 1040.00001,
      "highest": 1097,
      "volume": 111406.67795204,
      "quantity": 104.13313939,
      "amount": 207,
      "avg_price": 1069.84845174
    },
    {
      "date": "2014-11-16",
      "opening": 1049.99999,
      "closing": 1050,
      "lowest": 1030.0003,
      "highest": 1050,
      "volume": 36318.52960953,
      "quantity": 34.72188147,
      "amount": 75,
      "avg_price": 1045.98391768
    },
    {
      "date": "2014-11-17",
      "opening": 1050,
      "closing": 1064,
      "lowest": 1000,
      "highest": 1100,
      "volume": 181206.78735033,
      "quantity": 171.36368507,
      "amount": 297,
      "avg_price": 1057.43983783
    },
    {
      "date": "2014-11-18",
      "opening": 1064,
      "closing": 1055.99998,
      "lowest": 1036.01,
      "highest": 1064,
      "volume": 74424.67898099,
      "quantity": 70.54980574,
      "amount": 230,
      "avg_price": 1054.92393919
    },
    {
      "date": "2014-11-19",
      "opening": 1053.5,
      "closing": 1058.99,
      "lowest": 1023.5,
      "highest": 1083.99,
      "volume": 122812.99945663,
      "quantity": 116.2727356,
      "amount": 282,
      "avg_price": 1056.24933328
    },
    {
      "date": "2014-11-20",
      "opening": 1058.99,
      "closing": 985.00002,
      "lowest": 980,
      "highest": 1058.99998,
      "volume": 120175.46181743,
      "quantity": 119.14625181,
      "amount": 233,
      "avg_price": 1008.63820717
    },
    {
      "date": "2014-11-21",
      "opening": 984.00001,
      "closing": 976.99989,
      "lowest": 943,
      "highest": 1020,
      "volume": 179144.72123025,
      "quantity": 182.90645966,
      "amount": 390,
      "avg_price": 979.43353976
    },
    {
      "date": "2014-11-22",
      "opening": 950,
      "closing": 963,
      "lowest": 945,
      "highest": 994,
      "volume": 31714.35427478,
      "quantity": 32.74922585,
      "amount": 117,
      "avg_price": 968.40012096
    },
    {
      "date": "2014-11-23",
      "opening": 963,
      "closing": 980.10002,
      "lowest": 960,
      "highest": 993,
      "volume": 24962.41780083,
      "quantity": 25.6346525,
      "amount": 60,
      "avg_price": 973.77632877
    },
    {
      "date": "2014-11-24",
      "opening": 992.99991,
      "closing": 1019.0028,
      "lowest": 972.98457,
      "highest": 1042.96,
      "volume": 103216.97471859,
      "quantity": 101.4775613,
      "amount": 241,
      "avg_price": 1017.14086736
    },
    {
      "date": "2014-11-25",
      "opening": 1019.0028,
      "closing": 1033.65997999,
      "lowest": 1010.00003,
      "highest": 1045.99,
      "volume": 82555.67842842,
      "quantity": 80.14792865,
      "amount": 243,
      "avg_price": 1030.04132257
    },
    {
      "date": "2014-11-26",
      "opening": 1019.99988,
      "closing": 1009.83964,
      "lowest": 990.3,
      "highest": 1034.49,
      "volume": 112630.14746849,
      "quantity": 111.49814164,
      "amount": 250,
      "avg_price": 1010.15268785
    },
    {
      "date": "2014-11-27",
      "opening": 1000.00101,
      "closing": 1000.12,
      "lowest": 1000.00101,
      "highest": 1026.98,
      "volume": 100861.93758019,
      "quantity": 99.95218326,
      "amount": 228,
      "avg_price": 1009.10189543
    },
    {
      "date": "2014-11-28",
      "opening": 1008.99905,
      "closing": 1019.99999,
      "lowest": 990,
      "highest": 1020,
      "volume": 65276.97684866,
      "quantity": 64.91819375,
      "amount": 144,
      "avg_price": 1005.52669549
    },
    {
      "date": "2014-11-29",
      "opening": 1019.99999,
      "closing": 1019.99998,
      "lowest": 1004.2143,
      "highest": 1020,
      "volume": 8022.30954275,
      "quantity": 7.87329695,
      "amount": 42,
      "avg_price": 1018.92632701
    },
    {
      "date": "2014-11-30",
      "opening": 1020,
      "closing": 1019.99995,
      "lowest": 1005.99923,
      "highest": 1020,
      "volume": 14340.17768848,
      "quantity": 14.17227748,
      "amount": 49,
      "avg_price": 1011.84708729
    },
    {
      "date": "2014-12-01",
      "opening": 1019.00023,
      "closing": 1039.87998,
      "lowest": 1012,
      "highest": 1045,
      "volume": 88402.40311462,
      "quantity": 85.81879249,
      "amount": 236,
      "avg_price": 1030.10541805
    },
    {
      "date": "2014-12-02",
      "opening": 1039.87997,
      "closing": 1036.99156,
      "lowest": 1025.99922999,
      "highest": 1045,
      "volume": 58212.14519226,
      "quantity": 56.20262892,
      "amount": 228,
      "avg_price": 1035.75484476
    },
    {
      "date": "2014-12-03",
      "opening": 1036.95784,
      "closing": 1024,
      "lowest": 1020.1,
      "highest": 1036.9972,
      "volume": 104554.5013295,
      "quantity": 101.59236133,
      "amount": 244,
      "avg_price": 1029.15711339
    },
    {
      "date": "2014-12-04",
      "opening": 1034.94991,
      "closing": 1019.99999,
      "lowest": 1012.12992,
      "highest": 1039,
      "volume": 71024.11144148,
      "quantity": 69.34285996,
      "amount": 184,
      "avg_price": 1024.24548803
    },
    {
      "date": "2014-12-05",
      "opening": 1019.99999,
      "closing": 1039.88284,
      "lowest": 1013,
      "highest": 1040,
      "volume": 46474.62682066,
      "quantity": 45.16061033,
      "amount": 166,
      "avg_price": 1029.09651754
    },
    {
      "date": "2014-12-06",
      "opening": 1039.8459,
      "closing": 1035,
      "lowest": 1015.5,
      "highest": 1039.84999999,
      "volume": 42667.59008128,
      "quantity": 41.61706362,
      "amount": 90,
      "avg_price": 1025.24268581
    },
    {
      "date": "2014-12-07",
      "opening": 1035,
      "closing": 1002.81094,
      "lowest": 986,
      "highest": 1035.87674999,
      "volume": 65959.30726113,
      "quantity": 65.56844928,
      "amount": 119,
      "avg_price": 1005.96106794
    },
    {
      "date": "2014-12-08",
      "opening": 1024.44837,
      "closing": 1000,
      "lowest": 1000,
      "highest": 1024.44837,
      "volume": 77741.40926717,
      "quantity": 76.7174941,
      "amount": 200,
      "avg_price": 1013.34656689
    },
    {
      "date": "2014-12-09",
      "opening": 1018.99998,
      "closing": 970,
      "lowest": 968,
      "highest": 1018.99998,
      "volume": 165120.14422603,
      "quantity": 166.89006165,
      "amount": 376,
      "avg_price": 989.3947104
    },
    {
      "date": "2014-12-10",
      "opening": 968,
      "closing": 985.96558,
      "lowest": 960.00101,
      "highest": 1001.99899,
      "volume": 77175.24705348,
      "quantity": 78.38055605,
      "amount": 250,
      "avg_price": 984.62234695
    },
    {
      "date": "2014-12-11",
      "opening": 972.06326,
      "closing": 999.99,
      "lowest": 960.1,
      "highest": 1033.33,
      "volume": 105528.75433759,
      "quantity": 105.86506291,
      "amount": 262,
      "avg_price": 996.82323362
    },
    {
      "date": "2014-12-12",
      "opening": 993.22001,
      "closing": 1000.21334,
      "lowest": 993.22,
      "highest": 1025.4888,
      "volume": 54165.38067305,
      "quantity": 53.42492198,
      "amount": 147,
      "avg_price": 1013.85979924
    },
    {
      "date": "2014-12-13",
      "opening": 1016.99971,
      "closing": 993.99953,
      "lowest": 980,
      "highest": 1016.99971,
      "volume": 43799.0216048,
      "quantity": 43.8294441,
      "amount": 116,
      "avg_price": 999.30588909
    },
    {
      "date": "2014-12-14",
      "opening": 986,
      "closing": 993.2151,
      "lowest": 982.1,
      "highest": 1014,
      "volume": 19450.84425926,
      "quantity": 19.39688509,
      "amount": 47,
      "avg_price": 1002.78184662
    },
    {
      "date": "2014-12-15",
      "opening": 993.2151,
      "closing": 998.00016,
      "lowest": 992.04014,
      "highest": 1014.00023,
      "volume": 81527.70998897,
      "quantity": 80.80168288,
      "amount": 201,
      "avg_price": 1008.98529687
    },
    {
      "date": "2014-12-16",
      "opening": 1009.88397,
      "closing": 950.12201,
      "lowest": 950,
      "highest": 1009.88397,
      "volume": 122444.01503237,
      "quantity": 123.92370935,
      "amount": 322,
      "avg_price": 988.05963503
    },
    {
      "date": "2014-12-17",
      "opening": 955.00002,
      "closing": 922.32853,
      "lowest": 895,
      "highest": 972.20781,
      "volume": 101263.98153964,
      "quantity": 108.12442617,
      "amount": 387,
      "avg_price": 936.55046437
    },
    {
      "date": "2014-12-18",
      "opening": 929.91401,
      "closing": 884.14323,
      "lowest": 872.06212,
      "highest": 930,
      "volume": 75663.5738371,
      "quantity": 84.11514577,
      "amount": 253,
      "avg_price": 899.52377951
    },
    {
      "date": "2014-12-19",
      "opening": 879.21312,
      "closing": 910,
      "lowest": 870.00283,
      "highest": 929,
      "volume": 78293.69766598,
      "quantity": 87.01937576,
      "amount": 291,
      "avg_price": 899.72718124
    },
    {
      "date": "2014-12-20",
      "opening": 919.24404,
      "closing": 941.99983,
      "lowest": 910.11804,
      "highest": 945,
      "volume": 26198.85853071,
      "quantity": 28.12282126,
      "amount": 77,
      "avg_price": 931.5871366
    },
    {
      "date": "2014-12-21",
      "opening": 941.99996,
      "closing": 915,
      "lowest": 905,
      "highest": 941.99996,
      "volume": 29788.17437717,
      "quantity": 32.39746614,
      "amount": 139,
      "avg_price": 919.46000494
    },
    {
      "date": "2014-12-22",
      "opening": 914.36321,
      "closing": 943.42902,
      "lowest": 906.69776,
      "highest": 980,
      "volume": 87377.10824402,
      "quantity": 92.2907312,
      "amount": 253,
      "avg_price": 946.75930191
    },
    {
      "date": "2014-12-23",
      "opening": 944.89995,
      "closing": 961.1931,
      "lowest": 934.99999,
      "highest": 979.99999,
      "volume": 91341.1920232,
      "quantity": 95.55358058,
      "amount": 276,
      "avg_price": 955.91595279
    },
    {
      "date": "2014-12-24",
      "opening": 948.51262,
      "closing": 922,
      "lowest": 922,
      "highest": 954.79,
      "volume": 76342.34977966,
      "quantity": 81.37338785,
      "amount": 157,
      "avg_price": 938.1734225
    },
    {
      "date": "2014-12-25",
      "opening": 922,
      "closing": 917.99986,
      "lowest": 910,
      "highest": 929.25572,
      "volume": 9010.46166507,
      "quantity": 9.8108497,
      "amount": 45,
      "avg_price": 918.41807189
    },
    {
      "date": "2014-12-26",
      "opening": 917.99981,
      "closing": 932.1,
      "lowest": 911,
      "highest": 957,
      "volume": 66302.30230018,
      "quantity": 70.70814006,
      "amount": 204,
      "avg_price": 937.68980832
    },
    {
      "date": "2014-12-27",
      "opening": 930.10004,
      "closing": 932.35811,
      "lowest": 914,
      "highest": 950,
      "volume": 74018.43291577,
      "quantity": 79.95074746,
      "amount": 151,
      "avg_price": 925.8003867
    },
    {
      "date": "2014-12-28",
      "opening": 920.00995,
      "closing": 905.01009,
      "lowest": 905.01009,
      "highest": 940,
      "volume": 23114.05449577,
      "quantity": 25.21199492,
      "amount": 73,
      "avg_price": 916.78800385
    },
    {
      "date": "2014-12-29",
      "opening": 908,
      "closing": 902.0041,
      "lowest": 900,
      "highest": 930,
      "volume": 57582.05708671,
      "quantity": 62.91208285,
      "amount": 210,
      "avg_price": 915.27818629
    },
    {
      "date": "2014-12-30",
      "opening": 902.0045,
      "closing": 884.99994,
      "lowest": 846,
      "highest": 926.20305,
      "volume": 88020.51969609,
      "quantity": 98.33555905,
      "amount": 300,
      "avg_price": 895.10366897
    },
    {
      "date": "2014-12-31",
      "opening": 884.99992,
      "closing": 907.00002,
      "lowest": 852,
      "highest": 931.58,
      "volume": 68126.61479155,
      "quantity": 75.88813059,
      "amount": 218,
      "avg_price": 897.7242457
    },
    {
      "date": "2015-01-01",
      "opening": 900,
      "closing": 880.10005,
      "lowest": 880.00001,
      "highest": 914.98999,
      "volume": 14379.7633326,
      "quantity": 16.17669937,
      "amount": 34,
      "avg_price": 888.91825234
    },
    {
      "date": "2015-01-02",
      "opening": 885,
      "closing": 921.84715,
      "lowest": 881.40001,
      "highest": 945.99023,
      "volume": 70139.88118973,
      "quantity": 76.61906388,
      "amount": 219,
      "avg_price": 915.4364154
    },
    {
      "date": "2015-01-03",
      "opening": 909.03611,
      "closing": 810.01,
      "lowest": 810.01,
      "highest": 914.1937,
      "volume": 83258.22287072,
      "quantity": 95.60389841,
      "amount": 205,
      "avg_price": 870.86640038
    },
    {
      "date": "2015-01-04",
      "opening": 802.00001,
      "closing": 848.99999,
      "lowest": 763,
      "highest": 861.32999,
      "volume": 40731.1355522,
      "quantity": 50.71884392,
      "amount": 224,
      "avg_price": 803.07697108
    },
    {
      "date": "2015-01-05",
      "opening": 806.00001,
      "closing": 788,
      "lowest": 786.01014,
      "highest": 840,
      "volume": 62520.07601191,
      "quantity": 77.53631213,
      "amount": 196,
      "avg_price": 806.3328561
    },
    {
      "date": "2015-01-06",
      "opening": 788.00002,
      "closing": 869.96999,
      "lowest": 788.00002,
      "highest": 884,
      "volume": 62787.46478496,
      "quantity": 75.6426199,
      "amount": 277,
      "avg_price": 830.05407358
    },
    {
      "date": "2015-01-07",
      "opening": 869.96999,
      "closing": 894.37342,
      "lowest": 838.99914,
      "highest": 913.77777,
      "volume": 113001.58059236,
      "quantity": 128.78258235,
      "amount": 364,
      "avg_price": 877.46012333
    },
    {
      "date": "2015-01-08",
      "opening": 912.07042,
      "closing": 905.98343,
      "lowest": 862.01009,
      "highest": 920,
      "volume": 105066.54618768,
      "quantity": 117.25240853,
      "amount": 326,
      "avg_price": 896.07153921
    },
    {
      "date": "2015-01-09",
      "opening": 891.47246,
      "closing": 877.15778,
      "lowest": 870.05009,
      "highest": 906,
      "volume": 71357.94321865,
      "quantity": 80.33814135,
      "amount": 241,
      "avg_price": 888.21999128
    },
    {
      "date": "2015-01-10",
      "opening": 877.87592,
      "closing": 870.18074,
      "lowest": 846,
      "highest": 887.99704,
      "volume": 46592.80240154,
      "quantity": 53.90720708,
      "amount": 181,
      "avg_price": 864.31490194
    },
    {
      "date": "2015-01-11",
      "opening": 859.64428,
      "closing": 850,
      "lowest": 820,
      "highest": 860.02885,
      "volume": 90827.78848154,
      "quantity": 107.97399417,
      "amount": 119,
      "avg_price": 841.20059816
    },
    {
      "date": "2015-01-12",
      "opening": 857.62425,
      "closing": 800,
      "lowest": 800,
      "highest": 857.62425,
      "volume": 84285.17003815,
      "quantity": 101.56153647,
      "amount": 250,
      "avg_price": 829.89262439
    },
    {
      "date": "2015-01-13",
      "opening": 827.99998,
      "closing": 640.08056,
      "lowest": 620.05008999,
      "highest": 839.81321,
      "volume": 142122.99150176,
      "quantity": 194.44307104,
      "amount": 488,
      "avg_price": 730.92340468
    },
    {
      "date": "2015-01-14",
      "opening": 640.08056,
      "closing": 550,
      "lowest": 455.27582,
      "highest": 700,
      "volume": 126606.74416222,
      "quantity": 222.74698441,
      "amount": 652,
      "avg_price": 568.38814001
    },
    {
      "date": "2015-01-15",
      "opening": 553.09477,
      "closing": 659.99,
      "lowest": 551.99999,
      "highest": 710,
      "volume": 149951.43125833,
      "quantity": 230.57089634,
      "amount": 646,
      "avg_price": 650.34847692
    },
    {
      "date": "2015-01-16",
      "opening": 642.10641,
      "closing": 650,
      "lowest": 601,
      "highest": 669.98999,
      "volume": 120699.89988159,
      "quantity": 190.9792203,
      "amount": 467,
      "avg_price": 632.00540714
    },
    {
      "date": "2015-01-17",
      "opening": 625.00001,
      "closing": 625.99999,
      "lowest": 583.2061,
      "highest": 648.99995,
      "volume": 49841.3279532,
      "quantity": 80.21665743,
      "amount": 220,
      "avg_price": 621.33389186
    },
    {
      "date": "2015-01-18",
      "opening": 608.18908,
      "closing": 633.90016,
      "lowest": 607.99924,
      "highest": 634,
      "volume": 7449.75897423,
      "quantity": 11.88371212,
      "amount": 64,
      "avg_price": 626.88820622
    },
    {
      "date": "2015-01-19",
      "opening": 633.90016,
      "closing": 624.61087999,
      "lowest": 608.00001,
      "highest": 664.21137,
      "volume": 103813.7553444,
      "quantity": 163.63776222,
      "amount": 474,
      "avg_price": 634.41197151
    },
    {
      "date": "2015-01-20",
      "opening": 624.11914,
      "closing": 602,
      "lowest": 602,
      "highest": 625,
      "volume": 153046.25040716,
      "quantity": 248.03032421,
      "amount": 343,
      "avg_price": 617.04652805
    },
    {
      "date": "2015-01-21",
      "opening": 612.65342,
      "closing": 630,
      "lowest": 601,
      "highest": 632.98,
      "volume": 59914.99402141,
      "quantity": 97.25243025,
      "amount": 241,
      "avg_price": 616.07708791
    },
    {
      "date": "2015-01-22",
      "opening": 630,
      "closing": 637.99996,
      "lowest": 630,
      "highest": 659.98999,
      "volume": 99676.45458929,
      "quantity": 154.30260215,
      "amount": 241,
      "avg_price": 645.98038659
    },
    {
      "date": "2015-01-23",
      "opening": 637.99992,
      "closing": 631.0501,
      "lowest": 620.00001,
      "highest": 647.98999,
      "volume": 43644.30339945,
      "quantity": 68.20669461,
      "amount": 117,
      "avg_price": 639.88298581
    },
    {
      "date": "2015-01-24",
      "opening": 630,
      "closing": 680,
      "lowest": 625.05015,
      "highest": 689.99999,
      "volume": 43564.38764981,
      "quantity": 65.98651083,
      "amount": 104,
      "avg_price": 660.2014124
    },
    {
      "date": "2015-01-25",
      "opening": 688.02995,
      "closing": 717.20023,
      "lowest": 660,
      "highest": 750,
      "volume": 73525.63680922,
      "quantity": 105.78554469,
      "amount": 194,
      "avg_price": 695.04427116
    },
    {
      "date": "2015-01-26",
      "opening": 745.9997,
      "closing": 732.1756,
      "lowest": 710.01036,
      "highest": 828.833,
      "volume": 145376.70482843,
      "quantity": 192.63889547,
      "amount": 393,
      "avg_price": 754.65914852
    },
    {
      "date": "2015-01-27",
      "opening": 732.3555,
      "closing": 724.60603,
      "lowest": 702,
      "highest": 780,
      "volume": 143228.26617784,
      "quantity": 193.32753501,
      "amount": 387,
      "avg_price": 740.85807885
    },
    {
      "date": "2015-01-28",
      "opening": 747.12089,
      "closing": 659.99999,
      "lowest": 651.00001,
      "highest": 747.12733,
      "volume": 188842.68583259,
      "quantity": 272.46843886,
      "amount": 464,
      "avg_price": 693.08095507
    },
    {
      "date": "2015-01-29",
      "opening": 660,
      "closing": 671.99998,
      "lowest": 635,
      "highest": 687.337,
      "volume": 95571.5563326,
      "quantity": 145.75992348,
      "amount": 262,
      "avg_price": 655.67787119
    },
    {
      "date": "2015-01-30",
      "opening": 642.03443,
      "closing": 669.68269,
      "lowest": 640.84738,
      "highest": 700,
      "volume": 66774.23014058,
      "quantity": 100.19318648,
      "amount": 213,
      "avg_price": 666.45480083
    },
    {
      "date": "2015-01-31",
      "opening": 653.47794,
      "closing": 640.85,
      "lowest": 640.85,
      "highest": 693.33,
      "volume": 51114.85873242,
      "quantity": 77.56777876,
      "amount": 162,
      "avg_price": 658.9702522
    },
    {
      "date": "2015-02-01",
      "opening": 640.00001999,
      "closing": 662,
      "lowest": 620,
      "highest": 662,
      "volume": 56391.08345116,
      "quantity": 89.03141617,
      "amount": 103,
      "avg_price": 633.38410054
    },
    {
      "date": "2015-02-02",
      "opening": 662,
      "closing": 688.60086,
      "lowest": 650,
      "highest": 692,
      "volume": 58457.26237761,
      "quantity": 87.10158285,
      "amount": 196,
      "avg_price": 671.13892153
    },
    {
      "date": "2015-02-03",
      "opening": 667.27508,
      "closing": 670.78233,
      "lowest": 654,
      "highest": 700,
      "volume": 101362.31353073,
      "quantity": 147.64929726,
      "amount": 287,
      "avg_price": 686.50725341
    },
    {
      "date": "2015-02-04",
      "opening": 667.03366,
      "closing": 667.99998,
      "lowest": 647.02,
      "highest": 684.85,
      "volume": 81348.2652557,
      "quantity": 122.77933674,
      "amount": 196,
      "avg_price": 662.55664361
    },
    {
      "date": "2015-02-05",
      "opening": 658.00005,
      "closing": 635.17963,
      "lowest": 631.15025,
      "highest": 667.99998,
      "volume": 79656.47846207,
      "quantity": 123.53636834,
      "amount": 193,
      "avg_price": 644.80184687
    },
    {
      "date": "2015-02-06",
      "opening": 642.668,
      "closing": 658.39,
      "lowest": 642.1968,
      "highest": 658.39,
      "volume": 79262.60165876,
      "quantity": 121.75530787,
      "amount": 219,
      "avg_price": 650.99914776
    },
    {
      "date": "2015-02-07",
      "opening": 658.36429999,
      "closing": 674,
      "lowest": 646.61001,
      "highest": 674,
      "volume": 14651.77526312,
      "quantity": 22.09765176,
      "amount": 83,
      "avg_price": 663.04670841
    },
    {
      "date": "2015-02-08",
      "opening": 670,
      "closing": 650.0752,
      "lowest": 646,
      "highest": 673.49658,
      "volume": 5433.61175698,
      "quantity": 8.29655748,
      "amount": 35,
      "avg_price": 654.92365599
    },
    {
      "date": "2015-02-09",
      "opening": 659.84761,
      "closing": 650.19526,
      "lowest": 637,
      "highest": 667.00595,
      "volume": 106630.54559133,
      "quantity": 164.61570527,
      "amount": 263,
      "avg_price": 647.75438898
    },
    {
      "date": "2015-02-10",
      "opening": 650.19526,
      "closing": 670,
      "lowest": 642.23965,
      "highest": 674,
      "volume": 47257.29032187,
      "quantity": 71.01183555,
      "amount": 175,
      "avg_price": 665.48470344
    },
    {
      "date": "2015-02-11",
      "opening": 657.08903999,
      "closing": 669.63193,
      "lowest": 657.08903999,
      "highest": 674.5,
      "volume": 77682.42543137,
      "quantity": 116.07633969,
      "amount": 196,
      "avg_price": 669.2356568
    },
    {
      "date": "2015-02-12",
      "opening": 668.99999,
      "closing": 664.30001,
      "lowest": 663.01009,
      "highest": 674,
      "volume": 51085.1275881,
      "quantity": 76.29440572,
      "amount": 151,
      "avg_price": 669.57894364
    },
    {
      "date": "2015-02-13",
      "opening": 664.29999999,
      "closing": 697.99,
      "lowest": 663.56383,
      "highest": 700,
      "volume": 89517.36096155,
      "quantity": 130.18080026,
      "amount": 181,
      "avg_price": 687.63873614
    },
    {
      "date": "2015-02-14",
      "opening": 700,
      "closing": 705.67713,
      "lowest": 697.99,
      "highest": 725,
      "volume": 59183.20130575,
      "quantity": 82.41997818,
      "amount": 131,
      "avg_price": 718.06863585
    },
    {
      "date": "2015-02-15",
      "opening": 714.90813,
      "closing": 700,
      "lowest": 694.99999,
      "highest": 740.00001,
      "volume": 36205.44845692,
      "quantity": 50.91084375,
      "amount": 142,
      "avg_price": 711.15396623
    },
    {
      "date": "2015-02-16",
      "opening": 699.99998,
      "closing": 700,
      "lowest": 681,
      "highest": 714.98,
      "volume": 9502.60907755,
      "quantity": 13.71934103,
      "amount": 66,
      "avg_price": 692.64325865
    },
    {
      "date": "2015-02-17",
      "opening": 687.05362,
      "closing": 700.73813,
      "lowest": 680,
      "highest": 719.99,
      "volume": 8365.4094108,
      "quantity": 11.99982037,
      "amount": 71,
      "avg_price": 697.12788632
    },
    {
      "date": "2015-02-18",
      "opening": 701.09913,
      "closing": 688,
      "lowest": 660,
      "highest": 739,
      "volume": 74826.64271403,
      "quantity": 105.92453044,
      "amount": 215,
      "avg_price": 706.4146747
    },
    {
      "date": "2015-02-19",
      "opening": 688,
      "closing": 714,
      "lowest": 687.03003,
      "highest": 715,
      "volume": 65430.10511337,
      "quantity": 91.78698566,
      "amount": 146,
      "avg_price": 712.84730229
    },
    {
      "date": "2015-02-20",
      "opening": 713.99999,
      "closing": 720,
      "lowest": 700,
      "highest": 723,
      "volume": 88613.87609262,
      "quantity": 123.92938043,
      "amount": 157,
      "avg_price": 715.03525463
    },
    {
      "date": "2015-02-21",
      "opening": 722,
      "closing": 735.27046,
      "lowest": 705.28808,
      "highest": 737.11209,
      "volume": 21360.63751355,
      "quantity": 29.72228297,
      "amount": 90,
      "avg_price": 718.67418579
    },
    {
      "date": "2015-02-22",
      "opening": 733.09999,
      "closing": 699,
      "lowest": 684.40000999,
      "highest": 733.09999,
      "volume": 22881.15301581,
      "quantity": 32.7055201,
      "amount": 77,
      "avg_price": 699.61134835
    },
    {
      "date": "2015-02-23",
      "opening": 688.00001,
      "closing": 705.00019,
      "lowest": 670.00008,
      "highest": 727,
      "volume": 78776.93246842,
      "quantity": 111.27256414,
      "amount": 221,
      "avg_price": 707.96366631
    },
    {
      "date": "2015-02-24",
      "opening": 715.93999,
      "closing": 710.8,
      "lowest": 691.65,
      "highest": 715.94,
      "volume": 49744.93532058,
      "quantity": 70.12071499,
      "amount": 121,
      "avg_price": 709.41854097
    },
    {
      "date": "2015-02-25",
      "opening": 710.8,
      "closing": 713.95,
      "lowest": 693,
      "highest": 715.9,
      "volume": 79551.59179755,
      "quantity": 112.50121927,
      "amount": 160,
      "avg_price": 707.11759671
    },
    {
      "date": "2015-02-26",
      "opening": 705,
      "closing": 714,
      "lowest": 705,
      "highest": 714,
      "volume": 68571.55448295,
      "quantity": 96.28205471,
      "amount": 116,
      "avg_price": 712.1945485
    },
    {
      "date": "2015-02-27",
      "opening": 714,
      "closing": 736,
      "lowest": 713.50001,
      "highest": 740,
      "volume": 85661.583951,
      "quantity": 117.16698654,
      "amount": 173,
      "avg_price": 731.10682864
    },
    {
      "date": "2015-02-28",
      "opening": 735,
      "closing": 736,
      "lowest": 721.00003,
      "highest": 736,
      "volume": 16742.14651593,
      "quantity": 22.80280989,
      "amount": 55,
      "avg_price": 734.21418661
    },
    {
      "date": "2015-03-01",
      "opening": 736,
      "closing": 731.50001,
      "lowest": 730,
      "highest": 739,
      "volume": 29322.75868564,
      "quantity": 39.85500491,
      "amount": 45,
      "avg_price": 735.73591953
    },
    {
      "date": "2015-03-02",
      "opening": 737,
      "closing": 753.0122,
      "lowest": 721.00002,
      "highest": 780,
      "volume": 152958.55071548,
      "quantity": 204.59596408,
      "amount": 239,
      "avg_price": 747.61274692
    },
    {
      "date": "2015-03-03",
      "opening": 753.0122,
      "closing": 780.0084,
      "lowest": 746.12,
      "highest": 830,
      "volume": 171998.10606722,
      "quantity": 221.31258139,
      "amount": 326,
      "avg_price": 777.17274357
    },
    {
      "date": "2015-03-04",
      "opening": 822.61659,
      "closing": 805,
      "lowest": 781.81366,
      "highest": 828,
      "volume": 114702.12127368,
      "quantity": 143.01645889,
      "amount": 241,
      "avg_price": 802.02042592
    },
    {
      "date": "2015-03-05",
      "opening": 805,
      "closing": 808.99999,
      "lowest": 790.01,
      "highest": 810,
      "volume": 107728.87514151,
      "quantity": 134.0095875,
      "amount": 166,
      "avg_price": 803.88931227
    },
    {
      "date": "2015-03-06",
      "opening": 793.08258,
      "closing": 813.5,
      "lowest": 793.08258,
      "highest": 813.5,
      "volume": 91487.51036241,
      "quantity": 113.41049128,
      "amount": 129,
      "avg_price": 806.69353716
    },
    {
      "date": "2015-03-07",
      "opening": 808.911,
      "closing": 827.98,
      "lowest": 800,
      "highest": 828,
      "volume": 24049.45127749,
      "quantity": 29.29224144,
      "amount": 90,
      "avg_price": 821.01778816
    },
    {
      "date": "2015-03-08",
      "opening": 827.98,
      "closing": 845.01134,
      "lowest": 823.999,
      "highest": 847.77,
      "volume": 17961.5896229,
      "quantity": 21.61391471,
      "amount": 76,
      "avg_price": 831.0197326
    },
    {
      "date": "2015-03-09",
      "opening": 845.01,
      "closing": 898.99999,
      "lowest": 832,
      "highest": 900,
      "volume": 90460.1290735,
      "quantity": 105.10072663,
      "amount": 230,
      "avg_price": 860.69936882
    },
    {
      "date": "2015-03-10",
      "opening": 898.99762,
      "closing": 898.98,
      "lowest": 864.10001,
      "highest": 898.99999,
      "volume": 112258.37154998,
      "quantity": 125.87105384,
      "amount": 273,
      "avg_price": 891.85216239
    },
    {
      "date": "2015-03-11",
      "opening": 898.98,
      "closing": 899,
      "lowest": 873.50501,
      "highest": 899,
      "volume": 113116.39081241,
      "quantity": 126.23774505,
      "amount": 198,
      "avg_price": 896.05839178
    },
    {
      "date": "2015-03-12",
      "opening": 898.90006,
      "closing": 940,
      "lowest": 889.00034,
      "highest": 979.9,
      "volume": 126625.67775279,
      "quantity": 136.03139662,
      "amount": 273,
      "avg_price": 930.85626472
    },
    {
      "date": "2015-03-13",
      "opening": 940,
      "closing": 959.99999,
      "lowest": 925.20426,
      "highest": 1059,
      "volume": 214793.78529597,
      "quantity": 219.2284115,
      "amount": 415,
      "avg_price": 979.77166292
    },
    {
      "date": "2015-03-14",
      "opening": 951.0001,
      "closing": 964.49753,
      "lowest": 948.01,
      "highest": 988,
      "volume": 30871.18392368,
      "quantity": 31.96436104,
      "amount": 98,
      "avg_price": 965.80012611
    },
    {
      "date": "2015-03-15",
      "opening": 954.12704,
      "closing": 955.06397,
      "lowest": 940,
      "highest": 969.99999,
      "volume": 24876.17186505,
      "quantity": 25.85946289,
      "amount": 86,
      "avg_price": 961.97558204
    },
    {
      "date": "2015-03-16",
      "opening": 969.86919,
      "closing": 958,
      "lowest": 955.06167,
      "highest": 969.94999,
      "volume": 92279.52183969,
      "quantity": 95.92471241,
      "amount": 185,
      "avg_price": 961.99946313
    },
    {
      "date": "2015-03-17",
      "opening": 958,
      "closing": 967.99999,
      "lowest": 957.00001,
      "highest": 969.95,
      "volume": 101997.90922159,
      "quantity": 105.62207358,
      "amount": 235,
      "avg_price": 965.68743411
    },
    {
      "date": "2015-03-18",
      "opening": 957.07476,
      "closing": 860.53464,
      "lowest": 844.99997,
      "highest": 966,
      "volume": 151796.31644127,
      "quantity": 165.98938974,
      "amount": 352,
      "avg_price": 914.49409308
    },
    {
      "date": "2015-03-19",
      "opening": 859.98999,
      "closing": 889.94111,
      "lowest": 851.70707,
      "highest": 913.33,
      "volume": 142030.35728817,
      "quantity": 162.49918219,
      "amount": 234,
      "avg_price": 874.03736667
    },
    {
      "date": "2015-03-20",
      "opening": 880.06718,
      "closing": 891.1,
      "lowest": 880.06701,
      "highest": 896.99997,
      "volume": 71025.57250174,
      "quantity": 79.74651054,
      "amount": 156,
      "avg_price": 890.64176
    },
    {
      "date": "2015-03-21",
      "opening": 891.1,
      "closing": 874.61,
      "lowest": 870,
      "highest": 891.99999,
      "volume": 22937.61022649,
      "quantity": 25.96067849,
      "amount": 92,
      "avg_price": 883.55203179
    },
    {
      "date": "2015-03-22",
      "opening": 875.79488,
      "closing": 878,
      "lowest": 865.00001,
      "highest": 878,
      "volume": 20081.36211695,
      "quantity": 22.95377787,
      "amount": 71,
      "avg_price": 874.86087173
    },
    {
      "date": "2015-03-23",
      "opening": 878,
      "closing": 875.99948,
      "lowest": 850.00111,
      "highest": 879,
      "volume": 136705.86721324,
      "quantity": 156.52698817,
      "amount": 196,
      "avg_price": 873.36930718
    },
    {
      "date": "2015-03-24",
      "opening": 867.72,
      "closing": 836.82573,
      "lowest": 811.11001,
      "highest": 875.98999,
      "volume": 156515.14307719,
      "quantity": 186.52004664,
      "amount": 327,
      "avg_price": 839.13308996
    },
    {
      "date": "2015-03-25",
      "opening": 811.11001,
      "closing": 805.00015,
      "lowest": 780,
      "highest": 839.18564,
      "volume": 96401.60603321,
      "quantity": 117.79425393,
      "amount": 274,
      "avg_price": 818.38971611
    },
    {
      "date": "2015-03-26",
      "opening": 803.30223,
      "closing": 820.36767,
      "lowest": 803.30223,
      "highest": 842.94984,
      "volume": 66598.96656153,
      "quantity": 80.35560726,
      "amount": 215,
      "avg_price": 828.80297746
    },
    {
      "date": "2015-03-27",
      "opening": 828.25679,
      "closing": 834.39464,
      "lowest": 816.09977,
      "highest": 834.49418,
      "volume": 91480.62893533,
      "quantity": 110.45962055,
      "amount": 146,
      "avg_price": 828.18163306
    },
    {
      "date": "2015-03-28",
      "opening": 834.49418,
      "closing": 848.82796,
      "lowest": 826.12294,
      "highest": 849,
      "volume": 22944.9815984,
      "quantity": 27.36498284,
      "amount": 96,
      "avg_price": 838.47966331
    },
    {
      "date": "2015-03-29",
      "opening": 840,
      "closing": 832,
      "lowest": 811,
      "highest": 848.43446,
      "volume": 26903.61311453,
      "quantity": 32.4923191,
      "amount": 95,
      "avg_price": 827.99916594
    },
    {
      "date": "2015-03-30",
      "opening": 825,
      "closing": 851,
      "lowest": 810,
      "highest": 875,
      "volume": 73497.74789741,
      "quantity": 87.39957784,
      "amount": 262,
      "avg_price": 840.93939254
    },
    {
      "date": "2015-03-31",
      "opening": 850.94242,
      "closing": 851.95076,
      "lowest": 825.14,
      "highest": 865.99999,
      "volume": 108148.29806983,
      "quantity": 127.99525448,
      "amount": 280,
      "avg_price": 844.93990428
    },
    {
      "date": "2015-04-01",
      "opening": 843.29797,
      "closing": 822.99001,
      "lowest": 802,
      "highest": 860,
      "volume": 116368.85520004,
      "quantity": 140.27966488,
      "amount": 345,
      "avg_price": 829.54899628
    },
    {
      "date": "2015-04-02",
      "opening": 822.99001,
      "closing": 835.00001,
      "lowest": 822.99,
      "highest": 850,
      "volume": 60752.51673984,
      "quantity": 72.50835047,
      "amount": 190,
      "avg_price": 837.86924328
    },
    {
      "date": "2015-04-03",
      "opening": 833.27668,
      "closing": 833.15,
      "lowest": 831.01025,
      "highest": 849.99997,
      "volume": 34118.26079049,
      "quantity": 40.57650604,
      "amount": 82,
      "avg_price": 840.83781774
    },
    {
      "date": "2015-04-04",
      "opening": 833.2,
      "closing": 841.75515,
      "lowest": 832.02022,
      "highest": 849,
      "volume": 24158.76117258,
      "quantity": 28.84528336,
      "amount": 49,
      "avg_price": 837.52899463
    },
    {
      "date": "2015-04-05",
      "opening": 840.99959,
      "closing": 844.99999,
      "lowest": 833.40045,
      "highest": 848.7,
      "volume": 21391.76537243,
      "quantity": 25.51764861,
      "amount": 78,
      "avg_price": 838.3125616
    },
    {
      "date": "2015-04-06",
      "opening": 844.99999,
      "closing": 840.14198,
      "lowest": 832.05,
      "highest": 849.98999,
      "volume": 94621.29380658,
      "quantity": 112.37808286,
      "amount": 224,
      "avg_price": 841.99063908
    },
    {
      "date": "2015-04-07",
      "opening": 836,
      "closing": 837.12332,
      "lowest": 835,
      "highest": 849.51999,
      "volume": 114880.28680327,
      "quantity": 136.17018034,
      "amount": 256,
      "avg_price": 843.6523071
    },
    {
      "date": "2015-04-08",
      "opening": 837.98991,
      "closing": 803.99999,
      "lowest": 796.00001,
      "highest": 845,
      "volume": 289918.16121924,
      "quantity": 354.53610959,
      "amount": 472,
      "avg_price": 817.73944424
    },
    {
      "date": "2015-04-09",
      "opening": 803.99,
      "closing": 801.00026,
      "lowest": 782.42,
      "highest": 813.99,
      "volume": 109105.99671356,
      "quantity": 136.11899197,
      "amount": 237,
      "avg_price": 801.54866807
    },
    {
      "date": "2015-04-10",
      "opening": 801.99999,
      "closing": 755,
      "lowest": 752,
      "highest": 820,
      "volume": 108738.90786877,
      "quantity": 138.49189772,
      "amount": 290,
      "avg_price": 785.16440065
    },
    {
      "date": "2015-04-11",
      "opening": 762.80985,
      "closing": 782.35699,
      "lowest": 750.01012,
      "highest": 800,
      "volume": 58941.631688,
      "quantity": 75.18663485,
      "amount": 211,
      "avg_price": 783.93762143
    },
    {
      "date": "2015-04-12",
      "opening": 773.69499,
      "closing": 783.86851,
      "lowest": 750.01012,
      "highest": 798.95999,
      "volume": 26047.27964384,
      "quantity": 33.75489857,
      "amount": 88,
      "avg_price": 771.65924791
    },
    {
      "date": "2015-04-13",
      "opening": 781.94162,
      "closing": 765.7638,
      "lowest": 731,
      "highest": 800,
      "volume": 117848.70395047,
      "quantity": 153.61802505,
      "amount": 316,
      "avg_price": 767.15414035
    },
    {
      "date": "2015-04-14",
      "opening": 740.16185,
      "closing": 715,
      "lowest": 713,
      "highest": 762.5484,
      "volume": 103629.70097294,
      "quantity": 142.68552895,
      "amount": 235,
      "avg_price": 726.28038551
    },
    {
      "date": "2015-04-15",
      "opening": 715.00001,
      "closing": 730.94998,
      "lowest": 706,
      "highest": 754.918,
      "volume": 58404.20295229,
      "quantity": 80.56314078,
      "amount": 220,
      "avg_price": 724.94942956
    },
    {
      "date": "2015-04-16",
      "opening": 722.03424,
      "closing": 738.00001,
      "lowest": 712.02018,
      "highest": 769.4443,
      "volume": 108113.77137615,
      "quantity": 147.18764137,
      "amount": 260,
      "avg_price": 734.53022529
    },
    {
      "date": "2015-04-17",
      "opening": 738.00009,
      "closing": 745.60537,
      "lowest": 720,
      "highest": 760,
      "volume": 90204.73266945,
      "quantity": 122.23594187,
      "amount": 242,
      "avg_price": 737.95588506
    },
    {
      "date": "2015-04-18",
      "opening": 745,
      "closing": 740.84083,
      "lowest": 728,
      "highest": 749.43386,
      "volume": 49183.95308634,
      "quantity": 66.83408665,
      "amount": 111,
      "avg_price": 735.91120267
    },
    {
      "date": "2015-04-19",
      "opening": 744.83059,
      "closing": 729,
      "lowest": 729,
      "highest": 744.94577,
      "volume": 24086.70864246,
      "quantity": 32.60474612,
      "amount": 52,
      "avg_price": 738.74854151
    },
    {
      "date": "2015-04-20",
      "opening": 739.99959,
      "closing": 740.48216,
      "lowest": 729,
      "highest": 745,
      "volume": 67875.83652629,
      "quantity": 92.22378131,
      "amount": 199,
      "avg_price": 735.99060418
    },
    {
      "date": "2015-04-21",
      "opening": 744.64948,
      "closing": 749.98,
      "lowest": 730.00004,
      "highest": 749.98,
      "volume": 41353.48286738,
      "quantity": 56.12985138,
      "amount": 139,
      "avg_price": 736.74670163
    },
    {
      "date": "2015-04-22",
      "opening": 741.20531,
      "closing": 749.99999,
      "lowest": 741,
      "highest": 764.98,
      "volume": 152897.96787723,
      "quantity": 204.16331185,
      "amount": 272,
      "avg_price": 748.90031167
    },
    {
      "date": "2015-04-23",
      "opening": 749.99999,
      "closing": 746.90076,
      "lowest": 724.08,
      "highest": 756.99995,
      "volume": 131585.0335498,
      "quantity": 177.41662723,
      "amount": 252,
      "avg_price": 741.67250051
    },
    {
      "date": "2015-04-24",
      "opening": 744.99999,
      "closing": 749.62152,
      "lowest": 730.21934,
      "highest": 757.95,
      "volume": 100297.42800769,
      "quantity": 135.09044856,
      "amount": 215,
      "avg_price": 742.44647994
    },
    {
      "date": "2015-04-25",
      "opening": 749.61961,
      "closing": 707.7,
      "lowest": 707.7,
      "highest": 749.61964,
      "volume": 62655.43212506,
      "quantity": 86.37226577,
      "amount": 137,
      "avg_price": 725.41146821
    },
    {
      "date": "2015-04-26",
      "opening": 717.99855,
      "closing": 704,
      "lowest": 676.57339,
      "highest": 728.45999,
      "volume": 19765.50372921,
      "quantity": 28.27311657,
      "amount": 118,
      "avg_price": 699.09179203
    },
    {
      "date": "2015-04-27",
      "opening": 686.00962,
      "closing": 675.00055,
      "lowest": 670.02203,
      "highest": 704,
      "volume": 69548.61074602,
      "quantity": 101.01814508,
      "amount": 212,
      "avg_price": 688.47641867
    },
    {
      "date": "2015-04-28",
      "opening": 689.99982,
      "closing": 712.01691,
      "lowest": 673.71256,
      "highest": 750,
      "volume": 129191.29557277,
      "quantity": 178.9978631,
      "amount": 281,
      "avg_price": 721.74769762
    },
    {
      "date": "2015-04-29",
      "opening": 712.01666,
      "closing": 714,
      "lowest": 690.01011,
      "highest": 725.26773,
      "volume": 109517.82335238,
      "quantity": 154.67990214,
      "amount": 274,
      "avg_price": 708.02878614
    },
    {
      "date": "2015-04-30",
      "opening": 714,
      "closing": 747.62554,
      "lowest": 706,
      "highest": 747.9,
      "volume": 208204.31416251,
      "quantity": 287.51071075,
      "amount": 368,
      "avg_price": 724.16194033
    },
    {
      "date": "2015-05-01",
      "opening": 740.09858,
      "closing": 747.91368,
      "lowest": 735.00001,
      "highest": 750,
      "volume": 48458.1885028,
      "quantity": 65.37533347,
      "amount": 90,
      "avg_price": 741.23045992
    },
    {
      "date": "2015-05-02",
      "opening": 740.99,
      "closing": 736.10708,
      "lowest": 733.10001,
      "highest": 749.789,
      "volume": 34381.74345075,
      "quantity": 46.46973685,
      "amount": 79,
      "avg_price": 739.87385729
    },
    {
      "date": "2015-05-03",
      "opening": 736.17101,
      "closing": 748.93999,
      "lowest": 735.70002,
      "highest": 749,
      "volume": 27589.59220029,
      "quantity": 37.19985183,
      "amount": 70,
      "avg_price": 741.65865838
    },
    {
      "date": "2015-05-04",
      "opening": 735.70002,
      "closing": 750,
      "lowest": 720.11,
      "highest": 750,
      "volume": 122489.38101949,
      "quantity": 164.40350372,
      "amount": 202,
      "avg_price": 745.05334891
    },
    {
      "date": "2015-05-05",
      "opening": 750,
      "closing": 749.99998,
      "lowest": 728,
      "highest": 750,
      "volume": 96148.97171491,
      "quantity": 128.84523376,
      "amount": 217,
      "avg_price": 746.23615409
    },
    {
      "date": "2015-05-06",
      "opening": 749.99998,
      "closing": 726.1234,
      "lowest": 725.59,
      "highest": 750,
      "volume": 83267.67524428,
      "quantity": 111.98750623,
      "amount": 205,
      "avg_price": 743.5443296
    },
    {
      "date": "2015-05-07",
      "opening": 735.32668,
      "closing": 733.10002,
      "lowest": 712.36347,
      "highest": 746.4999,
      "volume": 70608.22592067,
      "quantity": 95.92479935,
      "amount": 186,
      "avg_price": 736.0789535
    },
    {
      "date": "2015-05-08",
      "opening": 746.45997,
      "closing": 750,
      "lowest": 725.9999,
      "highest": 750,
      "volume": 75000.4824685,
      "quantity": 101.13837366,
      "amount": 213,
      "avg_price": 741.56306606
    },
    {
      "date": "2015-05-09",
      "opening": 749.99985,
      "closing": 749.39219,
      "lowest": 740.11,
      "highest": 750,
      "volume": 13281.84869143,
      "quantity": 17.77484024,
      "amount": 62,
      "avg_price": 747.22745814
    },
    {
      "date": "2015-05-10",
      "opening": 749.39219,
      "closing": 749,
      "lowest": 721,
      "highest": 750,
      "volume": 26030.55443208,
      "quantity": 35.32962438,
      "amount": 93,
      "avg_price": 736.79114592
    },
    {
      "date": "2015-05-11",
      "opening": 722.14575,
      "closing": 737.15014,
      "lowest": 720.11,
      "highest": 750,
      "volume": 100853.2297466,
      "quantity": 135.64454027,
      "amount": 254,
      "avg_price": 743.51116193
    },
    {
      "date": "2015-05-12",
      "opening": 749.89999,
      "closing": 766.99999,
      "lowest": 737.15,
      "highest": 779.949,
      "volume": 77378.14119084,
      "quantity": 102.73037901,
      "amount": 205,
      "avg_price": 753.21576671
    },
    {
      "date": "2015-05-13",
      "opening": 755,
      "closing": 754.94595,
      "lowest": 738.27101,
      "highest": 766.99999,
      "volume": 114452.57263881,
      "quantity": 152.52354825,
      "amount": 227,
      "avg_price": 750.39280132
    },
    {
      "date": "2015-05-14",
      "opening": 744.47131,
      "closing": 740.03899,
      "lowest": 726.20001,
      "highest": 757.8,
      "volume": 72123.66034666,
      "quantity": 97.0237215,
      "amount": 216,
      "avg_price": 743.36110006
    },
    {
      "date": "2015-05-15",
      "opening": 740.01012,
      "closing": 763.15799,
      "lowest": 738.0101,
      "highest": 764.999,
      "volume": 50360.80380343,
      "quantity": 67.13084524,
      "amount": 203,
      "avg_price": 750.18873389
    },
    {
      "date": "2015-05-16",
      "opening": 763.15799,
      "closing": 750.99999,
      "lowest": 743.25,
      "highest": 764.989,
      "volume": 20619.94553226,
      "quantity": 27.34493803,
      "amount": 87,
      "avg_price": 754.06810246
    },
    {
      "date": "2015-05-17",
      "opening": 750.94999,
      "closing": 750.86619,
      "lowest": 736.20003,
      "highest": 752,
      "volume": 25702.79873807,
      "quantity": 34.51072854,
      "amount": 73,
      "avg_price": 744.77705413
    },
    {
      "date": "2015-05-18",
      "opening": 750.62892,
      "closing": 740.15001,
      "lowest": 736.33334,
      "highest": 764.33,
      "volume": 91333.26820685,
      "quantity": 121.76559443,
      "amount": 206,
      "avg_price": 750.07450696
    },
    {
      "date": "2015-05-19",
      "opening": 750.49968,
      "closing": 748.98997,
      "lowest": 738.33501,
      "highest": 751,
      "volume": 109282.54018067,
      "quantity": 146.57811627,
      "amount": 245,
      "avg_price": 745.55836138
    },
    {
      "date": "2015-05-20",
      "opening": 747.76508,
      "closing": 746.99999,
      "lowest": 736.60001,
      "highest": 750,
      "volume": 59930.04784108,
      "quantity": 80.61802075,
      "amount": 151,
      "avg_price": 743.38277327
    },
    {
      "date": "2015-05-21",
      "opening": 743,
      "closing": 759.98567,
      "lowest": 738.02002,
      "highest": 764.32999,
      "volume": 103845.61279409,
      "quantity": 137.94732248,
      "amount": 196,
      "avg_price": 752.79179709
    },
    {
      "date": "2015-05-22",
      "opening": 758.75649,
      "closing": 759,
      "lowest": 745.06774,
      "highest": 761,
      "volume": 131463.46235847,
      "quantity": 173.92323843,
      "amount": 244,
      "avg_price": 755.87059869
    },
    {
      "date": "2015-05-23",
      "opening": 758.98673,
      "closing": 758.29669,
      "lowest": 747,
      "highest": 760.5,
      "volume": 19711.11034519,
      "quantity": 26.14726385,
      "amount": 82,
      "avg_price": 753.84982758
    },
    {
      "date": "2015-05-24",
      "opening": 758.2742,
      "closing": 758,
      "lowest": 750.80659,
      "highest": 759,
      "volume": 16835.00150533,
      "quantity": 22.2275589,
      "amount": 53,
      "avg_price": 757.39317938
    },
    {
      "date": "2015-05-25",
      "opening": 758,
      "closing": 755.98383,
      "lowest": 745.62,
      "highest": 760,
      "volume": 81591.00315089,
      "quantity": 107.94163966,
      "amount": 162,
      "avg_price": 755.88070931
    },
    {
      "date": "2015-05-26",
      "opening": 748.1963,
      "closing": 758.15,
      "lowest": 747.01,
      "highest": 779.94679,
      "volume": 105838.43040049,
      "quantity": 139.50792036,
      "amount": 255,
      "avg_price": 758.6553518
    },
    {
      "date": "2015-05-27",
      "opening": 758.233,
      "closing": 763.20034,
      "lowest": 750,
      "highest": 1007.66,
      "volume": 238857.4578225,
      "quantity": 303.37934947,
      "amount": 467,
      "avg_price": 787.32273054
    },
    {
      "date": "2015-05-28",
      "opening": 764,
      "closing": 769.54195,
      "lowest": 754.10001,
      "highest": 775,
      "volume": 58829.80301455,
      "quantity": 76.4780691,
      "amount": 181,
      "avg_price": 769.23755668
    },
    {
      "date": "2015-05-29",
      "opening": 769.54195,
      "closing": 771.99999,
      "lowest": 751,
      "highest": 774,
      "volume": 70732.8480284,
      "quantity": 92.52399111,
      "amount": 246,
      "avg_price": 764.48115974
    },
    {
      "date": "2015-05-30",
      "opening": 771.70283,
      "closing": 753.01111,
      "lowest": 745,
      "highest": 773.99,
      "volume": 154629.30910646,
      "quantity": 203.75282421,
      "amount": 186,
      "avg_price": 758.90633519
    },
    {
      "date": "2015-05-31",
      "opening": 755.02786,
      "closing": 761.5,
      "lowest": 755,
      "highest": 769,
      "volume": 17828.52303181,
      "quantity": 23.27506314,
      "amount": 101,
      "avg_price": 765.99246689
    },
    {
      "date": "2015-06-01",
      "opening": 761.5,
      "closing": 741.245,
      "lowest": 732,
      "highest": 768.97797,
      "volume": 115500.36164954,
      "quantity": 153.48752805,
      "amount": 382,
      "avg_price": 752.50649423
    },
    {
      "date": "2015-06-02",
      "opening": 748.65745,
      "closing": 760.99959,
      "lowest": 732.00004,
      "highest": 767.79999,
      "volume": 95184.12660309,
      "quantity": 126.62978644,
      "amount": 246,
      "avg_price": 751.6724878
    },
    {
      "date": "2015-06-03",
      "opening": 760.99992,
      "closing": 751.99972,
      "lowest": 737,
      "highest": 767.8,
      "volume": 85447.98141458,
      "quantity": 114.22236411,
      "amount": 227,
      "avg_price": 748.08451112
    },
    {
      "date": "2015-06-04",
      "opening": 751.99999,
      "closing": 740.32512,
      "lowest": 735,
      "highest": 755,
      "volume": 23702.63631134,
      "quantity": 31.7110525,
      "amount": 120,
      "avg_price": 747.45662608
    },
    {
      "date": "2015-06-05",
      "opening": 747.43661,
      "closing": 761.99,
      "lowest": 740,
      "highest": 768.96,
      "volume": 90051.19842304,
      "quantity": 118.66870086,
      "amount": 284,
      "avg_price": 758.84540549
    },
    {
      "date": "2015-06-06",
      "opening": 761.99,
      "closing": 761,
      "lowest": 748.01012,
      "highest": 768.87998,
      "volume": 24065.89235631,
      "quantity": 31.66164184,
      "amount": 132,
      "avg_price": 760.09615919
    },
    {
      "date": "2015-06-07",
      "opening": 759.99999,
      "closing": 753.5,
      "lowest": 747.01,
      "highest": 762,
      "volume": 10610.12430421,
      "quantity": 14.10323803,
      "amount": 73,
      "avg_price": 752.31831737
    },
    {
      "date": "2015-06-08",
      "opening": 753.5,
      "closing": 743,
      "lowest": 739.01002,
      "highest": 755,
      "volume": 81624.96229419,
      "quantity": 109.19336326,
      "amount": 186,
      "avg_price": 747.52677138
    },
    {
      "date": "2015-06-09",
      "opening": 743,
      "closing": 753.69911,
      "lowest": 732.00001,
      "highest": 755,
      "volume": 105053.73640808,
      "quantity": 141.5258401,
      "amount": 241,
      "avg_price": 742.29367819
    },
    {
      "date": "2015-06-10",
      "opening": 743.59852,
      "closing": 752,
      "lowest": 738.88001,
      "highest": 754.98999,
      "volume": 89018.25689781,
      "quantity": 118.97778894,
      "amount": 229,
      "avg_price": 748.19222722
    },
    {
      "date": "2015-06-11",
      "opening": 743.37419,
      "closing": 742.20736,
      "lowest": 734,
      "highest": 753.55555,
      "volume": 110240.48268629,
      "quantity": 148.25294566,
      "amount": 233,
      "avg_price": 743.59724992
    },
    {
      "date": "2015-06-12",
      "opening": 749.3798,
      "closing": 748.95642,
      "lowest": 734,
      "highest": 751,
      "volume": 85227.6993837,
      "quantity": 114.80096115,
      "amount": 281,
      "avg_price": 742.39534695
    },
    {
      "date": "2015-06-13",
      "opening": 741.07349,
      "closing": 748.88,
      "lowest": 737.5,
      "highest": 748.99998,
      "volume": 6527.82538515,
      "quantity": 8.74190647,
      "amount": 50,
      "avg_price": 746.72789139
    },
    {
      "date": "2015-06-14",
      "opening": 748.88,
      "closing": 737.61118,
      "lowest": 737.55101,
      "highest": 748.899,
      "volume": 17696.77521948,
      "quantity": 23.83244174,
      "amount": 73,
      "avg_price": 742.5498156
    },
    {
      "date": "2015-06-15",
      "opening": 739.99999,
      "closing": 743.04352,
      "lowest": 724.99998,
      "highest": 745,
      "volume": 132431.2393606,
      "quantity": 179.10163462,
      "amount": 215,
      "avg_price": 739.41949017
    },
    {
      "date": "2015-06-16",
      "opening": 742.56954,
      "closing": 758.49999,
      "lowest": 732.00022,
      "highest": 770,
      "volume": 75737.24281061,
      "quantity": 101.02964532,
      "amount": 253,
      "avg_price": 749.65365433
    },
    {
      "date": "2015-06-17",
      "opening": 758.49999,
      "closing": 789.33848,
      "lowest": 747,
      "highest": 834.73999,
      "volume": 160246.29588083,
      "quantity": 208.23819866,
      "amount": 356,
      "avg_price": 769.53362501
    },
    {
      "date": "2015-06-18",
      "opening": 788.56517,
      "closing": 798.93699,
      "lowest": 770.0101,
      "highest": 800,
      "volume": 97747.91446475,
      "quantity": 123.65047951,
      "amount": 259,
      "avg_price": 790.51787629
    },
    {
      "date": "2015-06-19",
      "opening": 799.89997,
      "closing": 796.9525,
      "lowest": 786.3101,
      "highest": 828.88,
      "volume": 112250.01285006,
      "quantity": 139.40554465,
      "amount": 306,
      "avg_price": 805.20479391
    },
    {
      "date": "2015-06-20",
      "opening": 796.9525,
      "closing": 794.99575,
      "lowest": 778.01013,
      "highest": 800,
      "volume": 42467.7437187,
      "quantity": 53.52182705,
      "amount": 125,
      "avg_price": 793.46588222
    },
    {
      "date": "2015-06-21",
      "opening": 782.27765,
      "closing": 783.7,
      "lowest": 781.5,
      "highest": 795,
      "volume": 18978.86531611,
      "quantity": 24.10015865,
      "amount": 67,
      "avg_price": 787.4996008
    },
    {
      "date": "2015-06-22",
      "opening": 783.7,
      "closing": 799.89,
      "lowest": 783.7,
      "highest": 804.98999,
      "volume": 87871.11559201,
      "quantity": 110.60725019,
      "amount": 210,
      "avg_price": 794.44263772
    },
    {
      "date": "2015-06-23",
      "opening": 799.89,
      "closing": 792.77999,
      "lowest": 783.0101,
      "highest": 799.99998,
      "volume": 81154.79846956,
      "quantity": 102.49760964,
      "amount": 243,
      "avg_price": 791.77259601
    },
    {
      "date": "2015-06-24",
      "opening": 792.11998,
      "closing": 782.1,
      "lowest": 782,
      "highest": 792.99999,
      "volume": 58394.13576491,
      "quantity": 74.19491587,
      "amount": 162,
      "avg_price": 787.03688898
    },
    {
      "date": "2015-06-25",
      "opening": 782.1,
      "closing": 789,
      "lowest": 770.6,
      "highest": 791.69998,
      "volume": 62036.22000061,
      "quantity": 79.04148282,
      "amount": 201,
      "avg_price": 784.85648026
    },
    {
      "date": "2015-06-26",
      "opening": 779.00001,
      "closing": 795.15723,
      "lowest": 776.0101,
      "highest": 804,
      "volume": 58843.68413817,
      "quantity": 74.14780198,
      "amount": 187,
      "avg_price": 793.59984472
    },
    {
      "date": "2015-06-27",
      "opening": 795.07706,
      "closing": 796.84241,
      "lowest": 786.025,
      "highest": 809.5,
      "volume": 20031.84545937,
      "quantity": 24.97285626,
      "amount": 101,
      "avg_price": 802.14474671
    },
    {
      "date": "2015-06-28",
      "opening": 805.99,
      "closing": 803,
      "lowest": 795,
      "highest": 809.47,
      "volume": 15325.87641989,
      "quantity": 19.11656704,
      "amount": 67,
      "avg_price": 801.70651915
    },
    {
      "date": "2015-06-29",
      "opening": 800.00001,
      "closing": 829.99,
      "lowest": 799,
      "highest": 849.96999,
      "volume": 109612.92891304,
      "quantity": 132.42558195,
      "amount": 344,
      "avg_price": 827.7322802
    },
    {
      "date": "2015-06-30",
      "opening": 831.02717,
      "closing": 836.00091,
      "lowest": 828.212,
      "highest": 849.2,
      "volume": 124188.4763618,
      "quantity": 147.44451415,
      "amount": 311,
      "avg_price": 842.27261405
    },
    {
      "date": "2015-07-01",
      "opening": 845.83763,
      "closing": 839.1001,
      "lowest": 820,
      "highest": 849.97999,
      "volume": 117196.70853863,
      "quantity": 139.43929904,
      "amount": 335,
      "avg_price": 840.48549688
    },
    {
      "date": "2015-07-02",
      "opening": 844.7,
      "closing": 833.33,
      "lowest": 828.99999,
      "highest": 848.54,
      "volume": 93132.52907059,
      "quantity": 110.93686524,
      "amount": 246,
      "avg_price": 839.50929088
    },
    {
      "date": "2015-07-03",
      "opening": 833.33,
      "closing": 840,
      "lowest": 821.1301,
      "highest": 840.95999,
      "volume": 76287.24766025,
      "quantity": 91.38846733,
      "amount": 216,
      "avg_price": 834.75792831
    },
    {
      "date": "2015-07-04",
      "opening": 840,
      "closing": 831.38548,
      "lowest": 822,
      "highest": 840,
      "volume": 34637.4839913,
      "quantity": 41.67499835,
      "amount": 102,
      "avg_price": 831.13342182
    },
    {
      "date": "2015-07-05",
      "opening": 831.60315,
      "closing": 861.756,
      "lowest": 831.60315,
      "highest": 864.99999,
      "volume": 37493.12849325,
      "quantity": 44.38068238,
      "amount": 130,
      "avg_price": 844.80739102
    },
    {
      "date": "2015-07-06",
      "opening": 850.08127,
      "closing": 872.0101,
      "lowest": 850.05,
      "highest": 899.32994,
      "volume": 88892.62595672,
      "quantity": 100.71237114,
      "amount": 305,
      "avg_price": 882.63859693
    },
    {
      "date": "2015-07-07",
      "opening": 876.99,
      "closing": 885,
      "lowest": 865.34,
      "highest": 899.33,
      "volume": 84716.9280939,
      "quantity": 95.64884727,
      "amount": 292,
      "avg_price": 885.70777915
    },
    {
      "date": "2015-07-08",
      "opening": 884.99999,
      "closing": 887.92,
      "lowest": 872.33011,
      "highest": 888.00009,
      "volume": 92903.78217327,
      "quantity": 105.11660471,
      "amount": 200,
      "avg_price": 883.81642871
    },
    {
      "date": "2015-07-09",
      "opening": 887.92,
      "closing": 910.0749,
      "lowest": 876.34,
      "highest": 945,
      "volume": 97820.450994,
      "quantity": 108.74694001,
      "amount": 260,
      "avg_price": 899.52371059
    },
    {
      "date": "2015-07-10",
      "opening": 910.0749,
      "closing": 963.33,
      "lowest": 890.00001,
      "highest": 990,
      "volume": 113424.53655703,
      "quantity": 119.18514477,
      "amount": 383,
      "avg_price": 951.66672638
    },
    {
      "date": "2015-07-11",
      "opening": 964.74557,
      "closing": 984.01999,
      "lowest": 955,
      "highest": 984.99999,
      "volume": 39579.15636324,
      "quantity": 40.782107,
      "amount": 157,
      "avg_price": 970.50297949
    },
    {
      "date": "2015-07-12",
      "opening": 974.15924,
      "closing": 1009.99999,
      "lowest": 974.15924,
      "highest": 1010,
      "volume": 50715.10425075,
      "quantity": 51.09107067,
      "amount": 126,
      "avg_price": 992.64124994
    },
    {
      "date": "2015-07-13",
      "opening": 1000.0004,
      "closing": 940,
      "lowest": 920,
      "highest": 1009.99999,
      "volume": 125906.36347913,
      "quantity": 130.93618429,
      "amount": 353,
      "avg_price": 961.58570804
    },
    {
      "date": "2015-07-14",
      "opening": 940,
      "closing": 978.20772,
      "lowest": 903,
      "highest": 989,
      "volume": 124432.69536672,
      "quantity": 129.31890175,
      "amount": 332,
      "avg_price": 962.21583761
    },
    {
      "date": "2015-07-15",
      "opening": 955.52007,
      "closing": 959.9,
      "lowest": 912,
      "highest": 979.99998,
      "volume": 113743.96588478,
      "quantity": 118.56564336,
      "amount": 319,
      "avg_price": 959.33326604
    },
    {
      "date": "2015-07-16",
      "opening": 959.89999,
      "closing": 939.45154,
      "lowest": 916,
      "highest": 966.63108,
      "volume": 106401.80343768,
      "quantity": 113.22508201,
      "amount": 298,
      "avg_price": 939.73704014
    },
    {
      "date": "2015-07-17",
      "opening": 934.99999,
      "closing": 940.29049,
      "lowest": 910,
      "highest": 956.32999,
      "volume": 79878.85530185,
      "quantity": 85.28908438,
      "amount": 258,
      "avg_price": 936.56598476
    },
    {
      "date": "2015-07-18",
      "opening": 940.05,
      "closing": 927.17052,
      "lowest": 925.33001,
      "highest": 950,
      "volume": 32980.07205402,
      "quantity": 35.26799642,
      "amount": 91,
      "avg_price": 935.12746377
    },
    {
      "date": "2015-07-19",
      "opening": 936.46757,
      "closing": 934.12509,
      "lowest": 924.05955,
      "highest": 936.46757,
      "volume": 21553.83921505,
      "quantity": 23.21554528,
      "amount": 53,
      "avg_price": 928.42269932
    },
    {
      "date": "2015-07-20",
      "opening": 925.04006,
      "closing": 953.65916,
      "lowest": 925.04,
      "highest": 955,
      "volume": 78169.41449555,
      "quantity": 82.61011093,
      "amount": 214,
      "avg_price": 946.245122
    },
    {
      "date": "2015-07-21",
      "opening": 953.65916,
      "closing": 940.20083,
      "lowest": 918.26157,
      "highest": 957,
      "volume": 126782.47509177,
      "quantity": 134.31474087,
      "amount": 274,
      "avg_price": 943.92078092
    },
    {
      "date": "2015-07-22",
      "opening": 941.55078,
      "closing": 949.2,
      "lowest": 922.15,
      "highest": 950,
      "volume": 86993.33188252,
      "quantity": 92.56117414,
      "amount": 186,
      "avg_price": 939.84689251
    },
    {
      "date": "2015-07-23",
      "opening": 936.07438,
      "closing": 950,
      "lowest": 935.99001,
      "highest": 954,
      "volume": 59751.40089522,
      "quantity": 63.16102431,
      "amount": 190,
      "avg_price": 946.01697087
    },
    {
      "date": "2015-07-24",
      "opening": 949.99999,
      "closing": 969,
      "lowest": 940.49252,
      "highest": 969.99,
      "volume": 143613.21791936,
      "quantity": 150.20886262,
      "amount": 228,
      "avg_price": 956.09017613
    },
    {
      "date": "2015-07-25",
      "opening": 968.99999,
      "closing": 958.8585,
      "lowest": 954.10001,
      "highest": 969,
      "volume": 24602.25379717,
      "quantity": 25.54682578,
      "amount": 74,
      "avg_price": 963.02585726
    },
    {
      "date": "2015-07-26",
      "opening": 968.8618,
      "closing": 968.99999,
      "lowest": 958.833,
      "highest": 971.98,
      "volume": 21342.06167099,
      "quantity": 22.09248425,
      "amount": 68,
      "avg_price": 966.03267561
    },
    {
      "date": "2015-07-27",
      "opening": 970.62238,
      "closing": 997.99997,
      "lowest": 950,
      "highest": 1049.99999,
      "volume": 131082.34586329,
      "quantity": 133.02429856,
      "amount": 384,
      "avg_price": 985.40151898
    },
    {
      "date": "2015-07-28",
      "opening": 997.99973,
      "closing": 1019.512,
      "lowest": 976.07001,
      "highest": 1021,
      "volume": 94749.14080096,
      "quantity": 94.10669437,
      "amount": 325,
      "avg_price": 1006.82678777
    },
    {
      "date": "2015-07-29",
      "opening": 1012.21307,
      "closing": 1012.16436,
      "lowest": 1000,
      "highest": 1019,
      "volume": 74111.15871898,
      "quantity": 73.49627979,
      "amount": 274,
      "avg_price": 1008.36612316
    },
    {
      "date": "2015-07-30",
      "opening": 1011.49999,
      "closing": 1002.69366,
      "lowest": 971.23247,
      "highest": 1018.33,
      "volume": 127349.20946718,
      "quantity": 127.21102582,
      "amount": 400,
      "avg_price": 1001.08625527
    },
    {
      "date": "2015-07-31",
      "opening": 1001.63121,
      "closing": 995.41737,
      "lowest": 983.33,
      "highest": 1012,
      "volume": 67653.72517511,
      "quantity": 67.5603869,
      "amount": 298,
      "avg_price": 1001.38155329
    },
    {
      "date": "2015-08-01",
      "opening": 1005.77761,
      "closing": 999.99,
      "lowest": 987.00009,
      "highest": 1006.49,
      "volume": 33530.85085651,
      "quantity": 33.69081451,
      "amount": 117,
      "avg_price": 995.2520099
    },
    {
      "date": "2015-08-02",
      "opening": 989.04216,
      "closing": 998.99999,
      "lowest": 973.66286,
      "highest": 999.99,
      "volume": 18363.47886721,
      "quantity": 18.63966434,
      "amount": 87,
      "avg_price": 985.18291597
    },
    {
      "date": "2015-08-03",
      "opening": 998.99999,
      "closing": 1003,
      "lowest": 980.00001,
      "highest": 1015.99999,
      "volume": 133158.22419243,
      "quantity": 133.04897686,
      "amount": 286,
      "avg_price": 1000.82110614
    },
    {
      "date": "2015-08-04",
      "opening": 995.18,
      "closing": 1004.06,
      "lowest": 993.22493,
      "highest": 1015.99999,
      "volume": 131482.47418066,
      "quantity": 130.4349789,
      "amount": 296,
      "avg_price": 1008.03078506
    },
    {
      "date": "2015-08-05",
      "opening": 1001.23001,
      "closing": 1003,
      "lowest": 997.03,
      "highest": 1018.5,
      "volume": 92920.41815905,
      "quantity": 91.96617754,
      "amount": 244,
      "avg_price": 1010.37599522
    },
    {
      "date": "2015-08-06",
      "opening": 1008,
      "closing": 1016.16,
      "lowest": 1000,
      "highest": 1018,
      "volume": 109322.23244815,
      "quantity": 108.24339847,
      "amount": 250,
      "avg_price": 1009.96674156
    },
    {
      "date": "2015-08-07",
      "opening": 1015.9949,
      "closing": 1016,
      "lowest": 985.11025,
      "highest": 1018,
      "volume": 119326.00155443,
      "quantity": 118.13130833,
      "amount": 297,
      "avg_price": 1010.11326498
    },
    {
      "date": "2015-08-08",
      "opening": 1015.98611,
      "closing": 960.97,
      "lowest": 960.97,
      "highest": 1018,
      "volume": 125777.5046104,
      "quantity": 126.48562789,
      "amount": 278,
      "avg_price": 994.40155145
    },
    {
      "date": "2015-08-09",
      "opening": 981.91999,
      "closing": 971.37,
      "lowest": 950,
      "highest": 995,
      "volume": 44274.06400444,
      "quantity": 45.52469391,
      "amount": 101,
      "avg_price": 972.52853785
    },
    {
      "date": "2015-08-10",
      "opening": 966.40583,
      "closing": 951.11,
      "lowest": 940.12015,
      "highest": 973.99899,
      "volume": 68676.09652417,
      "quantity": 71.54612618,
      "amount": 238,
      "avg_price": 959.88560374
    },
    {
      "date": "2015-08-11",
      "opening": 966.97707,
      "closing": 966.49938,
      "lowest": 951,
      "highest": 977.99495,
      "volume": 87801.93193745,
      "quantity": 90.75518052,
      "amount": 306,
      "avg_price": 967.4591735
    },
    {
      "date": "2015-08-12",
      "opening": 976.94881,
      "closing": 962.04548,
      "lowest": 955.33,
      "highest": 978,
      "volume": 73249.66222797,
      "quantity": 75.3791223,
      "amount": 221,
      "avg_price": 971.75000176
    },
    {
      "date": "2015-08-13",
      "opening": 972.27688,
      "closing": 972.99,
      "lowest": 955.35,
      "highest": 974,
      "volume": 49607.79987852,
      "quantity": 51.3062873,
      "amount": 192,
      "avg_price": 966.89514071
    },
    {
      "date": "2015-08-14",
      "opening": 969.41,
      "closing": 966,
      "lowest": 960.09,
      "highest": 980.631,
      "volume": 64292.19809332,
      "quantity": 66.03571676,
      "amount": 266,
      "avg_price": 973.59733864
    },
    {
      "date": "2015-08-15",
      "opening": 966,
      "closing": 960,
      "lowest": 960,
      "highest": 973,
      "volume": 21301.03925684,
      "quantity": 22.10028819,
      "amount": 75,
      "avg_price": 963.83536149
    },
    {
      "date": "2015-08-16",
      "opening": 960,
      "closing": 964.81986,
      "lowest": 946.2,
      "highest": 971.95,
      "volume": 45172.60091911,
      "quantity": 47.24409924,
      "amount": 131,
      "avg_price": 956.15328995
    },
    {
      "date": "2015-08-17",
      "opening": 949.082,
      "closing": 946.94006,
      "lowest": 944.68648,
      "highest": 959.03359,
      "volume": 55517.49525259,
      "quantity": 58.45447365,
      "amount": 178,
      "avg_price": 949.75613988
    },
    {
      "date": "2015-08-18",
      "opening": 946.28481,
      "closing": 870,
      "lowest": 851.46084,
      "highest": 958.255,
      "volume": 141753.72620921,
      "quantity": 154.19128899,
      "amount": 328,
      "avg_price": 919.3368
    },
    {
      "date": "2015-08-19",
      "opening": 870,
      "closing": 864.56316,
      "lowest": 761.11015,
      "highest": 920,
      "volume": 233353.1309765,
      "quantity": 277.32128913,
      "amount": 440,
      "avg_price": 841.45408273
    },
    {
      "date": "2015-08-20",
      "opening": 864.56316,
      "closing": 897,
      "lowest": 850.99,
      "highest": 913,
      "volume": 88321.53990143,
      "quantity": 100.19928336,
      "amount": 338,
      "avg_price": 881.4587983
    },
    {
      "date": "2015-08-21",
      "opening": 874.53609,
      "closing": 899.88327,
      "lowest": 873.39001,
      "highest": 910,
      "volume": 62469.28465029,
      "quantity": 69.89110454,
      "amount": 226,
      "avg_price": 893.8088053
    },
    {
      "date": "2015-08-22",
      "opening": 899.35879,
      "closing": 891,
      "lowest": 884.37402,
      "highest": 909,
      "volume": 14358.12834099,
      "quantity": 16.00444075,
      "amount": 82,
      "avg_price": 897.13402456
    },
    {
      "date": "2015-08-23",
      "opening": 890,
      "closing": 882,
      "lowest": 868.99363,
      "highest": 892.1711,
      "volume": 38853.71652144,
      "quantity": 44.06665516,
      "amount": 119,
      "avg_price": 881.70332829
    },
    {
      "date": "2015-08-24",
      "opening": 870,
      "closing": 840.09822,
      "lowest": 805,
      "highest": 893.30927,
      "volume": 112791.51065531,
      "quantity": 132.63548659,
      "amount": 445,
      "avg_price": 850.38712907
    },
    {
      "date": "2015-08-25",
      "opening": 825.05244,
      "closing": 850.55697,
      "lowest": 780.12001,
      "highest": 870,
      "volume": 229808.31243409,
      "quantity": 278.36638411,
      "amount": 417,
      "avg_price": 825.5605761
    },
    {
      "date": "2015-08-26",
      "opening": 851.43626,
      "closing": 869.99998,
      "lowest": 832.5,
      "highest": 899.99999,
      "volume": 90195.44455282,
      "quantity": 103.49529591,
      "amount": 305,
      "avg_price": 871.49318005
    },
    {
      "date": "2015-08-27",
      "opening": 856.02979,
      "closing": 856,
      "lowest": 851.01001,
      "highest": 872,
      "volume": 60001.00113506,
      "quantity": 69.56683309,
      "amount": 189,
      "avg_price": 862.4943593
    },
    {
      "date": "2015-08-28",
      "opening": 856,
      "closing": 881.50481,
      "lowest": 825.11026,
      "highest": 888.85,
      "volume": 117726.65235251,
      "quantity": 136.23467689,
      "amount": 249,
      "avg_price": 864.14600922
    },
    {
      "date": "2015-08-29",
      "opening": 873.00145,
      "closing": 848.05019,
      "lowest": 848.01016,
      "highest": 874.33,
      "volume": 42107.2915536,
      "quantity": 49.07964115,
      "amount": 105,
      "avg_price": 857.93804858
    },
    {
      "date": "2015-08-30",
      "opening": 864.99999,
      "closing": 858,
      "lowest": 848.05059,
      "highest": 900,
      "volume": 57119.31215739,
      "quantity": 65.89712679,
      "amount": 138,
      "avg_price": 866.79518411
    },
    {
      "date": "2015-08-31",
      "opening": 860,
      "closing": 871.5849,
      "lowest": 858,
      "highest": 900,
      "volume": 104703.81727515,
      "quantity": 119.20928668,
      "amount": 248,
      "avg_price": 878.31930037
    },
    {
      "date": "2015-09-01",
      "opening": 882.54082,
      "closing": 893.12362,
      "lowest": 866.50428,
      "highest": 899.96999,
      "volume": 107704.69795101,
      "quantity": 121.90380405,
      "amount": 258,
      "avg_price": 883.52204256
    },
    {
      "date": "2015-09-02",
      "opening": 880.43269,
      "closing": 894.00002,
      "lowest": 875.00001,
      "highest": 907.68999,
      "volume": 110673.22848433,
      "quantity": 124.39727087,
      "amount": 269,
      "avg_price": 889.67569553
    },
    {
      "date": "2015-09-03",
      "opening": 907.62998,
      "closing": 885.19253,
      "lowest": 881.3601,
      "highest": 910,
      "volume": 161136.38526152,
      "quantity": 179.9389966,
      "amount": 284,
      "avg_price": 895.50563416
    },
    {
      "date": "2015-09-04",
      "opening": 890.83116,
      "closing": 929.91767,
      "lowest": 882.00001,
      "highest": 953.90826,
      "volume": 75788.45665813,
      "quantity": 82.99726299,
      "amount": 259,
      "avg_price": 913.1440475
    },
    {
      "date": "2015-09-05",
      "opening": 915.43926,
      "closing": 925.44208,
      "lowest": 909.01001,
      "highest": 940.99,
      "volume": 51286.51705097,
      "quantity": 55.26151685,
      "amount": 124,
      "avg_price": 928.06929621
    },
    {
      "date": "2015-09-06",
      "opening": 934.94256,
      "closing": 949.99997,
      "lowest": 930.90001,
      "highest": 949.99999,
      "volume": 16355.65164292,
      "quantity": 17.33854937,
      "amount": 93,
      "avg_price": 943.31142092
    },
    {
      "date": "2015-09-07",
      "opening": 947.99996,
      "closing": 933.01,
      "lowest": 930.01015,
      "highest": 949.99997,
      "volume": 35093.74639849,
      "quantity": 37.53008113,
      "amount": 135,
      "avg_price": 935.08314775
    },
    {
      "date": "2015-09-08",
      "opening": 946.99999,
      "closing": 948,
      "lowest": 933.01,
      "highest": 955,
      "volume": 80216.96824654,
      "quantity": 84.79603933,
      "amount": 191,
      "avg_price": 945.99899807
    },
    {
      "date": "2015-09-09",
      "opening": 948,
      "closing": 955,
      "lowest": 942.00102,
      "highest": 960.99999,
      "volume": 153875.57504075,
      "quantity": 161.88283518,
      "amount": 266,
      "avg_price": 950.53669445
    },
    {
      "date": "2015-09-10",
      "opening": 945,
      "closing": 960,
      "lowest": 944.01112,
      "highest": 974.99489,
      "volume": 111902.15700638,
      "quantity": 116.27188272,
      "amount": 253,
      "avg_price": 962.41803597
    },
    {
      "date": "2015-09-11",
      "opening": 965,
      "closing": 969.9,
      "lowest": 956.01248,
      "highest": 971.97999,
      "volume": 122332.38495082,
      "quantity": 126.9879456,
      "amount": 260,
      "avg_price": 963.33856235
    },
    {
      "date": "2015-09-12",
      "opening": 969.9,
      "closing": 957.29993,
      "lowest": 945.51001,
      "highest": 970,
      "volume": 45710.94499703,
      "quantity": 47.67516175,
      "amount": 118,
      "avg_price": 958.79999813
    },
    {
      "date": "2015-09-13",
      "opening": 957.29191,
      "closing": 937.85,
      "lowest": 933.11,
      "highest": 957.29191,
      "volume": 30017.07579954,
      "quantity": 31.72317013,
      "amount": 82,
      "avg_price": 946.2192989
    },
    {
      "date": "2015-09-14",
      "opening": 945,
      "closing": 919.99999,
      "lowest": 910,
      "highest": 949,
      "volume": 123919.46494405,
      "quantity": 133.13962083,
      "amount": 213,
      "avg_price": 930.74821883
    },
    {
      "date": "2015-09-15",
      "opening": 919.99999,
      "closing": 929.69999,
      "lowest": 910.77,
      "highest": 937.3,
      "volume": 111692.42300489,
      "quantity": 121.21274715,
      "amount": 294,
      "avg_price": 921.45773139
    },
    {
      "date": "2015-09-16",
      "opening": 929.69999,
      "closing": 930,
      "lowest": 915.00001,
      "highest": 937.28999,
      "volume": 90114.36411753,
      "quantity": 97.65237248,
      "amount": 244,
      "avg_price": 922.80772938
    },
    {
      "date": "2015-09-17",
      "opening": 920.5637,
      "closing": 954.49998,
      "lowest": 920.2,
      "highest": 954.99999,
      "volume": 108251.55050906,
      "quantity": 114.98648946,
      "amount": 257,
      "avg_price": 941.4284323
    },
    {
      "date": "2015-09-18",
      "opening": 954.3,
      "closing": 957.3306,
      "lowest": 945,
      "highest": 969.98998,
      "volume": 76368.86081592,
      "quantity": 79.94937188,
      "amount": 228,
      "avg_price": 955.21526949
    },
    {
      "date": "2015-09-19",
      "opening": 960,
      "closing": 949.05687,
      "lowest": 931.8901,
      "highest": 960,
      "volume": 41925.26233128,
      "quantity": 44.24701883,
      "amount": 107,
      "avg_price": 947.52739144
    },
    {
      "date": "2015-09-20",
      "opening": 937.19717,
      "closing": 938.59,
      "lowest": 932.3,
      "highest": 958.98999,
      "volume": 40159.75167499,
      "quantity": 42.88272935,
      "amount": 94,
      "avg_price": 936.50176385
    },
    {
      "date": "2015-09-21",
      "opening": 948,
      "closing": 947,
      "lowest": 925.05001,
      "highest": 969.434,
      "volume": 182056.15088158,
      "quantity": 192.98729674,
      "amount": 315,
      "avg_price": 943.35821039
    },
    {
      "date": "2015-09-22",
      "opening": 940.10001,
      "closing": 953.36295,
      "lowest": 936.145,
      "highest": 969,
      "volume": 184855.56150432,
      "quantity": 193.49363132,
      "amount": 326,
      "avg_price": 955.35734299
    },
    {
      "date": "2015-09-23",
      "opening": 959.69999,
      "closing": 971,
      "lowest": 949.21,
      "highest": 999.94899,
      "volume": 181562.10150732,
      "quantity": 187.11148415,
      "amount": 378,
      "avg_price": 970.34183835
    },
    {
      "date": "2015-09-24",
      "opening": 978.48999,
      "closing": 969.72597,
      "lowest": 966.7,
      "highest": 1007.04935,
      "volume": 154096.56162499,
      "quantity": 156.19189476,
      "amount": 351,
      "avg_price": 986.5848792
    },
    {
      "date": "2015-09-25",
      "opening": 969.8,
      "closing": 983.99,
      "lowest": 966.10002,
      "highest": 986.46999,
      "volume": 98375.9197158,
      "quantity": 100.73945016,
      "amount": 268,
      "avg_price": 976.53818399
    },
    {
      "date": "2015-09-26",
      "opening": 983.98055,
      "closing": 981.99999,
      "lowest": 966.10002,
      "highest": 985.99999,
      "volume": 18833.79114672,
      "quantity": 19.28288375,
      "amount": 105,
      "avg_price": 976.71029867
    },
    {
      "date": "2015-09-27",
      "opening": 981.92436,
      "closing": 967.69,
      "lowest": 967.51158,
      "highest": 981.99999,
      "volume": 6358.8787145,
      "quantity": 6.54543278,
      "amount": 60,
      "avg_price": 971.49858966
    },
    {
      "date": "2015-09-28",
      "opening": 968.00735,
      "closing": 1003,
      "lowest": 968.00735,
      "highest": 1006.0121,
      "volume": 203151.81507028,
      "quantity": 205.27773712,
      "amount": 283,
      "avg_price": 989.64367943
    },
    {
      "date": "2015-09-29",
      "opening": 1003,
      "closing": 1004.44001,
      "lowest": 990.16001,
      "highest": 1010,
      "volume": 115703.62424165,
      "quantity": 115.59486898,
      "amount": 318,
      "avg_price": 1000.94083122
    },
    {
      "date": "2015-09-30",
      "opening": 1003.45678,
      "closing": 994.93,
      "lowest": 990.12122,
      "highest": 1006.5,
      "volume": 115988.40523069,
      "quantity": 116.22308126,
      "amount": 214,
      "avg_price": 997.9808139
    },
    {
      "date": "2015-10-01",
      "opening": 994.93,
      "closing": 998.99699,
      "lowest": 980.13013,
      "highest": 1004.99998,
      "volume": 91689.60665051,
      "quantity": 92.48013537,
      "amount": 225,
      "avg_price": 991.45190784
    },
    {
      "date": "2015-10-02",
      "opening": 998.9,
      "closing": 977.74998,
      "lowest": 972.0201,
      "highest": 1004.99999,
      "volume": 129702.24188787,
      "quantity": 130.95929759,
      "amount": 278,
      "avg_price": 990.40117253
    },
    {
      "date": "2015-10-03",
      "opening": 993.47394,
      "closing": 990,
      "lowest": 977.01464,
      "highest": 1000,
      "volume": 24386.79391652,
      "quantity": 24.50505953,
      "amount": 100,
      "avg_price": 995.17382876
    },
    {
      "date": "2015-10-04",
      "opening": 989.8,
      "closing": 990,
      "lowest": 981.34555,
      "highest": 990,
      "volume": 12424.08042646,
      "quantity": 12.57614943,
      "amount": 73,
      "avg_price": 987.90814276
    },
    {
      "date": "2015-10-05",
      "opening": 990,
      "closing": 993.0101,
      "lowest": 978.01012,
      "highest": 993.0101,
      "volume": 83876.76735762,
      "quantity": 85.12949218,
      "amount": 162,
      "avg_price": 985.28447897
    },
    {
      "date": "2015-10-06",
      "opening": 993.0101,
      "closing": 1000,
      "lowest": 980.0001,
      "highest": 1005,
      "volume": 85751.4664967,
      "quantity": 86.13169422,
      "amount": 233,
      "avg_price": 995.58550744
    },
    {
      "date": "2015-10-07",
      "opening": 1003.5,
      "closing": 1005,
      "lowest": 994.1,
      "highest": 1011.99,
      "volume": 76678.43175706,
      "quantity": 76.29162314,
      "amount": 266,
      "avg_price": 1005.07013222
    },
    {
      "date": "2015-10-08",
      "opening": 999.90002,
      "closing": 998.2,
      "lowest": 995,
      "highest": 1010,
      "volume": 59930.21311698,
      "quantity": 59.81143344,
      "amount": 202,
      "avg_price": 1001.98590253
    },
    {
      "date": "2015-10-09",
      "opening": 1005.28408045,
      "closing": 1007.33,
      "lowest": 995,
      "highest": 1009.33,
      "volume": 56027.53481799,
      "quantity": 55.90463092,
      "amount": 209,
      "avg_price": 1002.19845647
    },
    {
      "date": "2015-10-10",
      "opening": 1007.32,
      "closing": 1000,
      "lowest": 997.5,
      "highest": 1007.33,
      "volume": 12001.46444877,
      "quantity": 11.98609492,
      "amount": 73,
      "avg_price": 1001.28227991
    },
    {
      "date": "2015-10-11",
      "opening": 999.99,
      "closing": 1000.00001,
      "lowest": 998,
      "highest": 1009,
      "volume": 8696.71658986,
      "quantity": 8.69050648,
      "amount": 60,
      "avg_price": 1000.71458549
    },
    {
      "date": "2015-10-12",
      "opening": 1009,
      "closing": 998.00017,
      "lowest": 997.50001,
      "highest": 1009,
      "volume": 38822.01615246,
      "quantity": 38.7190725,
      "amount": 101,
      "avg_price": 1002.65873239
    },
    {
      "date": "2015-10-13",
      "opening": 1007.89999,
      "closing": 1003.00001,
      "lowest": 996.50001,
      "highest": 1010,
      "volume": 95811.24299399,
      "quantity": 95.50441835,
      "amount": 264,
      "avg_price": 1003.21267486
    },
    {
      "date": "2015-10-14",
      "opening": 1003.00001,
      "closing": 1015.14888,
      "lowest": 998.40127,
      "highest": 1020.12101,
      "volume": 145481.39224953,
      "quantity": 144.13302306,
      "amount": 287,
      "avg_price": 1009.35503301
    },
    {
      "date": "2015-10-15",
      "opening": 1005.01019,
      "closing": 1024.005,
      "lowest": 1005.01014,
      "highest": 1029.97898,
      "volume": 78314.38097029,
      "quantity": 76.94957836,
      "amount": 277,
      "avg_price": 1017.73632343
    },
    {
      "date": "2015-10-16",
      "opening": 1024.005,
      "closing": 1040,
      "lowest": 1020.02001,
      "highest": 1088,
      "volume": 181554.30301105,
      "quantity": 173.54455833,
      "amount": 303,
      "avg_price": 1046.15382215
    },
    {
      "date": "2015-10-17",
      "opening": 1040,
      "closing": 1068.99999,
      "lowest": 1037.03001,
      "highest": 1079.99999,
      "volume": 35167.8999998,
      "quantity": 33.38722945,
      "amount": 132,
      "avg_price": 1053.33388182
    },
    {
      "date": "2015-10-18",
      "opening": 1052.00005,
      "closing": 1049,
      "lowest": 1020.10001,
      "highest": 1069,
      "volume": 28324.64407004,
      "quantity": 26.96762735,
      "amount": 100,
      "avg_price": 1050.3202118
    },
    {
      "date": "2015-10-19",
      "opening": 1049,
      "closing": 1040,
      "lowest": 1025.00001,
      "highest": 1050,
      "volume": 119145.86826169,
      "quantity": 115.14107957,
      "amount": 203,
      "avg_price": 1034.78158018
    },
    {
      "date": "2015-10-20",
      "opening": 1030.62575999,
      "closing": 1055.00001,
      "lowest": 1020,
      "highest": 1079.78799,
      "volume": 129647.40302163,
      "quantity": 122.94880144,
      "amount": 263,
      "avg_price": 1054.48285386
    },
    {
      "date": "2015-10-21",
      "opening": 1055.00009,
      "closing": 1054,
      "lowest": 1033.00001,
      "highest": 1069.99957999,
      "volume": 131661.51700039,
      "quantity": 125.24007853,
      "amount": 234,
      "avg_price": 1051.27303133
    },
    {
      "date": "2015-10-22",
      "opening": 1059.99993,
      "closing": 1058.01,
      "lowest": 1042.25001,
      "highest": 1069.12101,
      "volume": 56294.7412314,
      "quantity": 52.99057253,
      "amount": 208,
      "avg_price": 1062.35389699
    },
    {
      "date": "2015-10-23",
      "opening": 1058.01,
      "closing": 1088.998,
      "lowest": 1056,
      "highest": 1096.71629,
      "volume": 72071.82635684,
      "quantity": 67.44168997,
      "amount": 185,
      "avg_price": 1068.65391998
    },
    {
      "date": "2015-10-24",
      "opening": 1088.998,
      "closing": 1090.10001,
      "lowest": 1072.00001,
      "highest": 1100,
      "volume": 35600.41853352,
      "quantity": 32.68912439,
      "amount": 101,
      "avg_price": 1089.06002185
    },
    {
      "date": "2015-10-25",
      "opening": 1100,
      "closing": 1119.00001,
      "lowest": 1090.00001,
      "highest": 1196.75585,
      "volume": 106765.51383918,
      "quantity": 93.1139767,
      "amount": 179,
      "avg_price": 1146.61104189
    },
    {
      "date": "2015-10-26",
      "opening": 1148.79999,
      "closing": 1152.00001,
      "lowest": 1119.01,
      "highest": 1156,
      "volume": 69344.29190636,
      "quantity": 60.64711697,
      "amount": 184,
      "avg_price": 1143.40623876
    },
    {
      "date": "2015-10-27",
      "opening": 1156,
      "closing": 1155.00003,
      "lowest": 1140,
      "highest": 1174.98,
      "volume": 103195.1893181,
      "quantity": 88.96414358,
      "amount": 308,
      "avg_price": 1159.96383672
    },
    {
      "date": "2015-10-28",
      "opening": 1185,
      "closing": 1170.15001,
      "lowest": 1151.04,
      "highest": 1187.19999,
      "volume": 142156.32524259,
      "quantity": 121.26054171,
      "amount": 334,
      "avg_price": 1172.32137707
    },
    {
      "date": "2015-10-29",
      "opening": 1185.97999,
      "closing": 1222.02002,
      "lowest": 1170.00001,
      "highest": 1250.12101,
      "volume": 192912.35482514,
      "quantity": 158.22000972,
      "amount": 388,
      "avg_price": 1219.26648321
    },
    {
      "date": "2015-10-30",
      "opening": 1229.99999,
      "closing": 1279.31,
      "lowest": 1220.51,
      "highest": 1298.4,
      "volume": 146247.85675712,
      "quantity": 117.15255902,
      "amount": 350,
      "avg_price": 1248.35392398
    },
    {
      "date": "2015-10-31",
      "opening": 1279.31,
      "closing": 1236.99989,
      "lowest": 1215.01,
      "highest": 1290,
      "volume": 128200.80772565,
      "quantity": 102.61546877,
      "amount": 204,
      "avg_price": 1249.33218414
    },
    {
      "date": "2015-11-01",
      "opening": 1224.99007,
      "closing": 1233.11002,
      "lowest": 1224.98,
      "highest": 1260,
      "volume": 45642.32527771,
      "quantity": 36.7835731,
      "amount": 149,
      "avg_price": 1240.83446579
    },
    {
      "date": "2015-11-02",
      "opening": 1233.41001,
      "closing": 1344.88994,
      "lowest": 1233.41001,
      "highest": 1346.00021999,
      "volume": 166775.16481106,
      "quantity": 127.86544792,
      "amount": 269,
      "avg_price": 1304.3020419
    },
    {
      "date": "2015-11-03",
      "opening": 1344.88957,
      "closing": 1570,
      "lowest": 1329.99,
      "highest": 1638.12101,
      "volume": 523674.45929603,
      "quantity": 346.28566677,
      "amount": 763,
      "avg_price": 1512.26143484
    },
    {
      "date": "2015-11-04",
      "opening": 1546.84243,
      "closing": 1630,
      "lowest": 1490,
      "highest": 1865.55,
      "volume": 744773.20861339,
      "quantity": 437.5030682,
      "amount": 990,
      "avg_price": 1702.32682407
    },
    {
      "date": "2015-11-05",
      "opening": 1580,
      "closing": 1430.00001,
      "lowest": 1421.01001,
      "highest": 1729.93,
      "volume": 302205.36277608,
      "quantity": 195.44099808,
      "amount": 475,
      "avg_price": 1546.27414792
    },
    {
      "date": "2015-11-06",
      "opening": 1430,
      "closing": 1430,
      "lowest": 1371.52523,
      "highest": 1483.33,
      "volume": 219082.93332676,
      "quantity": 153.93296416,
      "amount": 373,
      "avg_price": 1423.23598146
    },
    {
      "date": "2015-11-07",
      "opening": 1430,
      "closing": 1411.21471,
      "lowest": 1376.5,
      "highest": 1445,
      "volume": 65061.71297281,
      "quantity": 45.70589942,
      "amount": 137,
      "avg_price": 1423.48611007
    },
    {
      "date": "2015-11-08",
      "opening": 1443,
      "closing": 1410,
      "lowest": 1410,
      "highest": 1464.99999,
      "volume": 40035.66639603,
      "quantity": 27.9257449,
      "amount": 116,
      "avg_price": 1433.64721476
    },
    {
      "date": "2015-11-09",
      "opening": 1410,
      "closing": 1473.79999,
      "lowest": 1400,
      "highest": 1493.41999,
      "volume": 125429.76668894,
      "quantity": 86.33260829,
      "amount": 283,
      "avg_price": 1452.86664185
    },
    {
      "date": "2015-11-10",
      "opening": 1473.8,
      "closing": 1301,
      "lowest": 1280,
      "highest": 1480,
      "volume": 227729.51279668,
      "quantity": 165.02232293,
      "amount": 387,
      "avg_price": 1379.99216562
    },
    {
      "date": "2015-11-11",
      "opening": 1301,
      "closing": 1243,
      "lowest": 1161,
      "highest": 1301,
      "volume": 129012.94866054,
      "quantity": 104.82840887,
      "amount": 339,
      "avg_price": 1230.70597036
    },
    {
      "date": "2015-11-12",
      "opening": 1243,
      "closing": 1366.97976999,
      "lowest": 1214.70935,
      "highest": 1410,
      "volume": 168546.22811564,
      "quantity": 126.02720587,
      "amount": 343,
      "avg_price": 1337.37971061
    },
    {
      "date": "2015-11-13",
      "opening": 1364.99999,
      "closing": 1319.00002,
      "lowest": 1295.80477,
      "highest": 1365,
      "volume": 122993.50964678,
      "quantity": 93.09374961,
      "amount": 341,
      "avg_price": 1321.17902826
    },
    {
      "date": "2015-11-14",
      "opening": 1304.50001,
      "closing": 1330,
      "lowest": 1304.50001,
      "highest": 1330,
      "volume": 43014.63470194,
      "quantity": 32.4774855,
      "amount": 100,
      "avg_price": 1324.44473578
    },
    {
      "date": "2015-11-15",
      "opening": 1318,
      "closing": 1283.00003,
      "lowest": 1280.12101,
      "highest": 1342.44998,
      "volume": 45081.19187021,
      "quantity": 34.49338826,
      "amount": 145,
      "avg_price": 1306.95168391
    },
    {
      "date": "2015-11-16",
      "opening": 1304.99999,
      "closing": 1307.99999,
      "lowest": 1240,
      "highest": 1318.47416,
      "volume": 148740.174172,
      "quantity": 116.95054993,
      "amount": 306,
      "avg_price": 1271.82107532
    },
    {
      "date": "2015-11-17",
      "opening": 1308.19991,
      "closing": 1317,
      "lowest": 1284.41612,
      "highest": 1337.07,
      "volume": 66791.94448477,
      "quantity": 50.88946876,
      "amount": 256,
      "avg_price": 1312.49050367
    },
    {
      "date": "2015-11-18",
      "opening": 1335.59999999,
      "closing": 1324.97998,
      "lowest": 1290,
      "highest": 1335.59999999,
      "volume": 62750.55879905,
      "quantity": 47.68479175,
      "amount": 200,
      "avg_price": 1315.94490604
    },
    {
      "date": "2015-11-19",
      "opening": 1308.00006,
      "closing": 1275,
      "lowest": 1260,
      "highest": 1323.98,
      "volume": 140846.35886813,
      "quantity": 108.69237373,
      "amount": 325,
      "avg_price": 1295.82558586
    },
    {
      "date": "2015-11-20",
      "opening": 1260.00001,
      "closing": 1219.99999,
      "lowest": 1200,
      "highest": 1289,
      "volume": 84654.84566147,
      "quantity": 68.09019112,
      "amount": 265,
      "avg_price": 1243.27519528
    },
    {
      "date": "2015-11-21",
      "opening": 1220,
      "closing": 1276.99999,
      "lowest": 1202.01,
      "highest": 1278.97811,
      "volume": 33664.86264586,
      "quantity": 27.06746319,
      "amount": 161,
      "avg_price": 1243.73911251
    },
    {
      "date": "2015-11-22",
      "opening": 1276.99999,
      "closing": 1258,
      "lowest": 1254,
      "highest": 1277,
      "volume": 13589.36156547,
      "quantity": 10.77816682,
      "amount": 85,
      "avg_price": 1260.8230873
    },
    {
      "date": "2015-11-23",
      "opening": 1258,
      "closing": 1262.99999,
      "lowest": 1216.00001,
      "highest": 1264,
      "volume": 128403.60141184,
      "quantity": 103.3808884,
      "amount": 292,
      "avg_price": 1242.04389611
    },
    {
      "date": "2015-11-24",
      "opening": 1232.06,
      "closing": 1243.49999,
      "lowest": 1200,
      "highest": 1350,
      "volume": 256852.75873616,
      "quantity": 205.59347332,
      "amount": 417,
      "avg_price": 1249.3235052
    },
    {
      "date": "2015-11-25",
      "opening": 1226.08000999,
      "closing": 1276,
      "lowest": 1226.08,
      "highest": 1365,
      "volume": 200353.38452525,
      "quantity": 156.36150415,
      "amount": 457,
      "avg_price": 1281.34725752
    },
    {
      "date": "2015-11-26",
      "opening": 1298,
      "closing": 1393.97989,
      "lowest": 1277,
      "highest": 1414,
      "volume": 199178.00346917,
      "quantity": 145.5138385,
      "amount": 671,
      "avg_price": 1368.79080039
    },
    {
      "date": "2015-11-27",
      "opening": 1374,
      "closing": 1419.99988,
      "lowest": 1369.2,
      "highest": 1440.0101,
      "volume": 103026.08652508,
      "quantity": 72.94464408,
      "amount": 312,
      "avg_price": 1412.38726742
    },
    {
      "date": "2015-11-28",
      "opening": 1431.99989,
      "closing": 1423.99813,
      "lowest": 1368,
      "highest": 1436,
      "volume": 116992.30907307,
      "quantity": 83.59837726,
      "amount": 200,
      "avg_price": 1399.45669889
    },
    {
      "date": "2015-11-29",
      "opening": 1393.15049,
      "closing": 1487.99999,
      "lowest": 1381,
      "highest": 1550,
      "volume": 66807.28612067,
      "quantity": 45.68903531,
      "amount": 309,
      "avg_price": 1462.21704326
    },
    {
      "date": "2015-11-30",
      "opening": 1488.00002,
      "closing": 1504.99184,
      "lowest": 1449.9305,
      "highest": 1525,
      "volume": 197422.41143016,
      "quantity": 133.69907937,
      "amount": 402,
      "avg_price": 1476.61758301
    },
    {
      "date": "2015-12-01",
      "opening": 1490,
      "closing": 1443,
      "lowest": 1410,
      "highest": 1502.75992,
      "volume": 171757.8910002,
      "quantity": 119.03132751,
      "amount": 460,
      "avg_price": 1442.96375242
    },
    {
      "date": "2015-12-02",
      "opening": 1444.99989,
      "closing": 1468.99999,
      "lowest": 1413.01029,
      "highest": 1491,
      "volume": 97173.30954781,
      "quantity": 66.95182079,
      "amount": 322,
      "avg_price": 1451.39158855
    },
    {
      "date": "2015-12-03",
      "opening": 1466.99989,
      "closing": 1425.00001,
      "lowest": 1425.00001,
      "highest": 1489.99999,
      "volume": 154244.9968826,
      "quantity": 105.64376758,
      "amount": 394,
      "avg_price": 1460.04823962
    },
    {
      "date": "2015-12-04",
      "opening": 1449.99755,
      "closing": 1461.52935,
      "lowest": 1416.05,
      "highest": 1476.85,
      "volume": 79889.43580973,
      "quantity": 54.85615129,
      "amount": 279,
      "avg_price": 1456.34416434
    },
    {
      "date": "2015-12-05",
      "opening": 1476.8,
      "closing": 1505.35,
      "lowest": 1475,
      "highest": 1505.35,
      "volume": 77160.48412034,
      "quantity": 51.6549514,
      "amount": 207,
      "avg_price": 1493.76743233
    },
    {
      "date": "2015-12-06",
      "opening": 1506,
      "closing": 1538.99998,
      "lowest": 1486,
      "highest": 1543.3,
      "volume": 142866.90440146,
      "quantity": 94.10265175,
      "amount": 222,
      "avg_price": 1518.20274715
    },
    {
      "date": "2015-12-07",
      "opening": 1504.00023,
      "closing": 1575.88335,
      "lowest": 1504.00023,
      "highest": 1580,
      "volume": 134661.61539369,
      "quantity": 86.26854187,
      "amount": 414,
      "avg_price": 1560.95851946
    },
    {
      "date": "2015-12-08",
      "opening": 1576,
      "closing": 1636.46,
      "lowest": 1539.61878,
      "highest": 1672.81,
      "volume": 199206.34711722,
      "quantity": 125.06605866,
      "amount": 596,
      "avg_price": 1592.80902629
    },
    {
      "date": "2015-12-09",
      "opening": 1638.50999,
      "closing": 1640.00063,
      "lowest": 1600,
      "highest": 1680,
      "volume": 180313.05740913,
      "quantity": 109.9168998,
      "amount": 523,
      "avg_price": 1640.44890037
    },
    {
      "date": "2015-12-10",
      "opening": 1640.00194,
      "closing": 1655,
      "lowest": 1616.00056,
      "highest": 1674,
      "volume": 195597.06445989,
      "quantity": 118.96387791,
      "amount": 407,
      "avg_price": 1644.17189399
    },
    {
      "date": "2015-12-11",
      "opening": 1669.9999,
      "closing": 1797.99945,
      "lowest": 1657.10001,
      "highest": 1799.49999,
      "volume": 280223.46061281,
      "quantity": 162.93244544,
      "amount": 498,
      "avg_price": 1719.87512885
    },
    {
      "date": "2015-12-12",
      "opening": 1798.99988,
      "closing": 1727.17,
      "lowest": 1627.01,
      "highest": 1848.96928,
      "volume": 131719.76873178,
      "quantity": 76.51528908,
      "amount": 372,
      "avg_price": 1721.48299138
    },
    {
      "date": "2015-12-13",
      "opening": 1728,
      "closing": 1700.12045,
      "lowest": 1695,
      "highest": 1756.84755,
      "volume": 109312.95697556,
      "quantity": 63.41358289,
      "amount": 235,
      "avg_price": 1723.80982107
    },
    {
      "date": "2015-12-14",
      "opening": 1740.98345,
      "closing": 1732.99632,
      "lowest": 1702,
      "highest": 1785.32,
      "volume": 168775.69226997,
      "quantity": 96.97801868,
      "amount": 467,
      "avg_price": 1740.34997381
    },
    {
      "date": "2015-12-15",
      "opening": 1750,
      "closing": 1839.99,
      "lowest": 1735,
      "highest": 1848.99,
      "volume": 388848.94981771,
      "quantity": 216.58059956,
      "amount": 570,
      "avg_price": 1795.40065272
    },
    {
      "date": "2015-12-16",
      "opening": 1815,
      "closing": 1830,
      "lowest": 1780.00001,
      "highest": 1854.99988,
      "volume": 325958.20003127,
      "quantity": 178.10130383,
      "amount": 634,
      "avg_price": 1830.18424358
    },
    {
      "date": "2015-12-17",
      "opening": 1849.99997,
      "closing": 1879.99988,
      "lowest": 1783.35001,
      "highest": 1890,
      "volume": 258815.69051383,
      "quantity": 140.73867841,
      "amount": 527,
      "avg_price": 1838.98053781
    },
    {
      "date": "2015-12-18",
      "opening": 1842.50024,
      "closing": 1894,
      "lowest": 1842.50024,
      "highest": 1895,
      "volume": 169521.64399963,
      "quantity": 90.10683098,
      "amount": 423,
      "avg_price": 1881.34065038
    },
    {
      "date": "2015-12-19",
      "opening": 1876.33,
      "closing": 1927,
      "lowest": 1869.1,
      "highest": 1942.83283,
      "volume": 85980.65784099,
      "quantity": 45.05791635,
      "amount": 258,
      "avg_price": 1908.22534209
    },
    {
      "date": "2015-12-20",
      "opening": 1927,
      "closing": 1743,
      "lowest": 1743,
      "highest": 1929.34999,
      "volume": 169214.65461089,
      "quantity": 92.0959813,
      "amount": 405,
      "avg_price": 1837.37283888
    },
    {
      "date": "2015-12-21",
      "opening": 1770,
      "closing": 1860,
      "lowest": 1750,
      "highest": 1889,
      "volume": 204980.85347765,
      "quantity": 111.70302362,
      "amount": 517,
      "avg_price": 1835.05196936
    },
    {
      "date": "2015-12-22",
      "opening": 1847,
      "closing": 1866,
      "lowest": 1822.03001,
      "highest": 1869.99999,
      "volume": 129992.7799566,
      "quantity": 70.33654677,
      "amount": 406,
      "avg_price": 1848.15413787
    },
    {
      "date": "2015-12-23",
      "opening": 1866,
      "closing": 1872.46988,
      "lowest": 1822,
      "highest": 1889.96,
      "volume": 197062.57630823,
      "quantity": 106.06578918,
      "amount": 462,
      "avg_price": 1857.92778078
    },
    {
      "date": "2015-12-24",
      "opening": 1870,
      "closing": 1853.80002,
      "lowest": 1850,
      "highest": 1887.97998,
      "volume": 62558.73220456,
      "quantity": 33.43620825,
      "amount": 175,
      "avg_price": 1870.98763522
    },
    {
      "date": "2015-12-25",
      "opening": 1853.87241,
      "closing": 1858.04,
      "lowest": 1850.00001,
      "highest": 1879,
      "volume": 28746.91924471,
      "quantity": 15.40133557,
      "amount": 118,
      "avg_price": 1866.52119318
    },
    {
      "date": "2015-12-26",
      "opening": 1859,
      "closing": 1776,
      "lowest": 1761.02,
      "highest": 1876.84797,
      "volume": 80797.900246,
      "quantity": 44.45365843,
      "amount": 254,
      "avg_price": 1817.57594536
    },
    {
      "date": "2015-12-27",
      "opening": 1776,
      "closing": 1778.97549,
      "lowest": 1750,
      "highest": 1801,
      "volume": 54445.86784857,
      "quantity": 30.78132672,
      "amount": 143,
      "avg_price": 1768.79535907
    },
    {
      "date": "2015-12-28",
      "opening": 1778.9,
      "closing": 1744.99999,
      "lowest": 1720.03,
      "highest": 1780,
      "volume": 107861.64814398,
      "quantity": 61.42549658,
      "amount": 248,
      "avg_price": 1755.97519189
    },
    {
      "date": "2015-12-29",
      "opening": 1723.10001,
      "closing": 1780,
      "lowest": 1706.6,
      "highest": 1800,
      "volume": 181681.36412853,
      "quantity": 103.85401241,
      "amount": 315,
      "avg_price": 1749.39186183
    },
    {
      "date": "2015-12-30",
      "opening": 1780,
      "closing": 1826.9974,
      "lowest": 1741.28078,
      "highest": 1831.96141,
      "volume": 99003.18803333,
      "quantity": 55.39590446,
      "amount": 315,
      "avg_price": 1787.19327716
    },
    {
      "date": "2015-12-31",
      "opening": 1826.99954,
      "closing": 1820.97692,
      "lowest": 1762.2,
      "highest": 1839.97,
      "volume": 81280.1917764,
      "quantity": 45.43287782,
      "amount": 193,
      "avg_price": 1789.01702195
    },
    {
      "date": "2016-01-01",
      "opening": 1814.99989,
      "closing": 1795,
      "lowest": 1767.12491,
      "highest": 1820.99,
      "volume": 28254.9317878,
      "quantity": 15.76091918,
      "amount": 103,
      "avg_price": 1792.7210631
    },
    {
      "date": "2016-01-02",
      "opening": 1795,
      "closing": 1800,
      "lowest": 1766,
      "highest": 1816.999,
      "volume": 46416.74077374,
      "quantity": 25.93763919,
      "amount": 117,
      "avg_price": 1789.55148669
    },
    {
      "date": "2016-01-03",
      "opening": 1783,
      "closing": 1780,
      "lowest": 1766.1234,
      "highest": 1800,
      "volume": 49538.77833257,
      "quantity": 27.85427718,
      "amount": 124,
      "avg_price": 1778.49807454
    },
    {
      "date": "2016-01-04",
      "opening": 1779,
      "closing": 1800.18003,
      "lowest": 1771.64404,
      "highest": 1830,
      "volume": 239754.10562918,
      "quantity": 132.92499194,
      "amount": 446,
      "avg_price": 1803.67967024
    },
    {
      "date": "2016-01-05",
      "opening": 1817,
      "closing": 1825,
      "lowest": 1781.21453,
      "highest": 1825,
      "volume": 147441.94094188,
      "quantity": 81.09890205,
      "amount": 417,
      "avg_price": 1818.05101197
    },
    {
      "date": "2016-01-06",
      "opening": 1825,
      "closing": 1812.02011,
      "lowest": 1802.00211,
      "highest": 1829.99999,
      "volume": 84753.75592922,
      "quantity": 46.52289746,
      "amount": 251,
      "avg_price": 1821.76434737
    },
    {
      "date": "2016-01-07",
      "opening": 1820,
      "closing": 1940.50001,
      "lowest": 1820,
      "highest": 1953.78451,
      "volume": 390296.48691961,
      "quantity": 206.665706,
      "amount": 643,
      "avg_price": 1888.54016698
    },
    {
      "date": "2016-01-08",
      "opening": 1949.98966,
      "closing": 1881,
      "lowest": 1839.78836,
      "highest": 1955,
      "volume": 231829.55319679,
      "quantity": 121.10639069,
      "amount": 481,
      "avg_price": 1914.26358159
    },
    {
      "date": "2016-01-09",
      "opening": 1882.021,
      "closing": 1889.99895,
      "lowest": 1865.53,
      "highest": 1914.95876,
      "volume": 67591.18375977,
      "quantity": 35.89405455,
      "amount": 246,
      "avg_price": 1883.07463749
    },
    {
      "date": "2016-01-10",
      "opening": 1869.02011,
      "closing": 1914.96794,
      "lowest": 1869.02011,
      "highest": 1915,
      "volume": 29708.27857429,
      "quantity": 15.67383942,
      "amount": 161,
      "avg_price": 1895.40531698
    },
    {
      "date": "2016-01-11",
      "opening": 1914.96577,
      "closing": 1911.97,
      "lowest": 1866,
      "highest": 1914.98,
      "volume": 159460.49916136,
      "quantity": 83.92943231,
      "amount": 366,
      "avg_price": 1899.93539539
    },
    {
      "date": "2016-01-12",
      "opening": 1896.01001,
      "closing": 1870.06486,
      "lowest": 1870.06485,
      "highest": 1940,
      "volume": 248084.34124007,
      "quantity": 130.16287686,
      "amount": 534,
      "avg_price": 1905.95311985
    },
    {
      "date": "2016-01-13",
      "opening": 1870.06485,
      "closing": 1887.999,
      "lowest": 1849,
      "highest": 1909.96999,
      "volume": 279316.81692795,
      "quantity": 149.29887032,
      "amount": 591,
      "avg_price": 1870.85686803
    },
    {
      "date": "2016-01-14",
      "opening": 1887.9989,
      "closing": 1904.89997,
      "lowest": 1851.99999,
      "highest": 1906.88,
      "volume": 136429.6895616,
      "quantity": 72.19245392,
      "amount": 397,
      "avg_price": 1889.80540421
    },
    {
      "date": "2016-01-15",
      "opening": 1904.89996,
      "closing": 1764.98594,
      "lowest": 1710,
      "highest": 1904.89997,
      "volume": 517391.60792522,
      "quantity": 290.95555883,
      "amount": 808,
      "avg_price": 1778.24960618
    },
    {
      "date": "2016-01-16",
      "opening": 1764.98594,
      "closing": 1800,
      "lowest": 1651.05,
      "highest": 1810,
      "volume": 143001.00779178,
      "quantity": 82.76299854,
      "amount": 294,
      "avg_price": 1727.83744323
    },
    {
      "date": "2016-01-17",
      "opening": 1800,
      "closing": 1754,
      "lowest": 1722.17,
      "highest": 1800,
      "volume": 59184.66482224,
      "quantity": 33.64024251,
      "amount": 121,
      "avg_price": 1759.34120583
    },
    {
      "date": "2016-01-18",
      "opening": 1754,
      "closing": 1774.999,
      "lowest": 1700.00001,
      "highest": 1799.9,
      "volume": 515680.2837172,
      "quantity": 295.33519499,
      "amount": 513,
      "avg_price": 1746.08476221
    },
    {
      "date": "2016-01-19",
      "opening": 1757,
      "closing": 1715.00001,
      "lowest": 1715.00001,
      "highest": 1782.999,
      "volume": 275638.62773794,
      "quantity": 157.78104553,
      "amount": 382,
      "avg_price": 1746.9692054
    },
    {
      "date": "2016-01-20",
      "opening": 1715.00001,
      "closing": 1789.99999,
      "lowest": 1690.02,
      "highest": 1798.8,
      "volume": 303158.29709105,
      "quantity": 173.80483499,
      "amount": 571,
      "avg_price": 1744.24547572
    },
    {
      "date": "2016-01-21",
      "opening": 1789.98,
      "closing": 1774,
      "lowest": 1732.4,
      "highest": 1797.86,
      "volume": 243631.32748199,
      "quantity": 138.0822631,
      "amount": 349,
      "avg_price": 1764.39263097
    },
    {
      "date": "2016-01-22",
      "opening": 1774,
      "closing": 1703.00327,
      "lowest": 1635.57182,
      "highest": 1774,
      "volume": 194141.43197122,
      "quantity": 112.44324845,
      "amount": 430,
      "avg_price": 1726.57260126
    },
    {
      "date": "2016-01-23",
      "opening": 1729,
      "closing": 1725,
      "lowest": 1681.18972,
      "highest": 1734.99999,
      "volume": 56335.76975883,
      "quantity": 32.81997696,
      "amount": 146,
      "avg_price": 1716.50851027
    },
    {
      "date": "2016-01-24",
      "opening": 1725,
      "closing": 1754.99999,
      "lowest": 1700,
      "highest": 1770,
      "volume": 127002.9504469,
      "quantity": 73.13325402,
      "amount": 220,
      "avg_price": 1736.59646557
    },
    {
      "date": "2016-01-25",
      "opening": 1750,
      "closing": 1750,
      "lowest": 1712.26688,
      "highest": 1760,
      "volume": 115597.85779227,
      "quantity": 66.41416466,
      "amount": 270,
      "avg_price": 1740.56029137
    },
    {
      "date": "2016-01-26",
      "opening": 1731.00001,
      "closing": 1755.43997,
      "lowest": 1707.777,
      "highest": 1764.99999,
      "volume": 183916.3744993,
      "quantity": 105.47873026,
      "amount": 336,
      "avg_price": 1743.6347029
    },
    {
      "date": "2016-01-27",
      "opening": 1755.42999,
      "closing": 1745,
      "lowest": 1722,
      "highest": 1775,
      "volume": 204540.18616194,
      "quantity": 117.08548156,
      "amount": 403,
      "avg_price": 1746.93039168
    },
    {
      "date": "2016-01-28",
      "opening": 1762.97999,
      "closing": 1707.99999,
      "lowest": 1673,
      "highest": 1762.98,
      "volume": 221460.00305748,
      "quantity": 128.51576824,
      "amount": 411,
      "avg_price": 1723.21269281
    },
    {
      "date": "2016-01-29",
      "opening": 1692.99999,
      "closing": 1709.99999,
      "lowest": 1650,
      "highest": 1728.77,
      "volume": 140114.36096472,
      "quantity": 82.45764474,
      "amount": 338,
      "avg_price": 1699.22826933
    },
    {
      "date": "2016-01-30",
      "opening": 1709.99922,
      "closing": 1738.5,
      "lowest": 1690.00108,
      "highest": 1738.5,
      "volume": 53788.6021672,
      "quantity": 31.21735054,
      "amount": 192,
      "avg_price": 1723.03546703
    },
    {
      "date": "2016-01-31",
      "opening": 1709.1,
      "closing": 1662.50073,
      "lowest": 1650.9,
      "highest": 1722.99998,
      "volume": 38720.98398549,
      "quantity": 22.9190392,
      "amount": 158,
      "avg_price": 1689.46802907
    },
    {
      "date": "2016-02-01",
      "opening": 1705.99999,
      "closing": 1674.65,
      "lowest": 1622.52684,
      "highest": 1714.99899,
      "volume": 130035.001122,
      "quantity": 77.93155503,
      "amount": 318,
      "avg_price": 1668.57957693
    },
    {
      "date": "2016-02-02",
      "opening": 1674.64,
      "closing": 1676.99997,
      "lowest": 1628,
      "highest": 1693.96997,
      "volume": 182680.06395989,
      "quantity": 109.99824111,
      "amount": 366,
      "avg_price": 1660.75440949
    },
    {
      "date": "2016-02-03",
      "opening": 1678.99969,
      "closing": 1600,
      "lowest": 1600,
      "highest": 1678.99969,
      "volume": 185151.21226429,
      "quantity": 113.92559512,
      "amount": 332,
      "avg_price": 1625.19416351
    },
    {
      "date": "2016-02-04",
      "opening": 1600,
      "closing": 1627.00003,
      "lowest": 1559.1,
      "highest": 1666.98,
      "volume": 213127.8936415,
      "quantity": 131.94253642,
      "amount": 370,
      "avg_price": 1615.30844733
    },
    {
      "date": "2016-02-05",
      "opening": 1644.39999,
      "closing": 1647.40125,
      "lowest": 1627.00025,
      "highest": 1666.9,
      "volume": 88807.68339944,
      "quantity": 53.71706388,
      "amount": 247,
      "avg_price": 1653.24902339
    },
    {
      "date": "2016-02-06",
      "opening": 1647.40201,
      "closing": 1646.16236,
      "lowest": 1624.69701,
      "highest": 1652.92999,
      "volume": 37947.52578409,
      "quantity": 23.14501833,
      "amount": 119,
      "avg_price": 1639.55479503
    },
    {
      "date": "2016-02-07",
      "opening": 1645.86544,
      "closing": 1600.1,
      "lowest": 1600,
      "highest": 1650.01,
      "volume": 114257.63666281,
      "quantity": 70.88055045,
      "amount": 138,
      "avg_price": 1611.9744545
    },
    {
      "date": "2016-02-08",
      "opening": 1629.99888,
      "closing": 1564.0001,
      "lowest": 1563.98,
      "highest": 1633,
      "volume": 150800.64315892,
      "quantity": 94.35841318,
      "amount": 165,
      "avg_price": 1598.16849475
    },
    {
      "date": "2016-02-09",
      "opening": 1599.97998,
      "closing": 1598.98999,
      "lowest": 1561.0001,
      "highest": 1607.97,
      "volume": 91518.1996187,
      "quantity": 57.96926844,
      "amount": 146,
      "avg_price": 1578.73649403
    },
    {
      "date": "2016-02-10",
      "opening": 1596.99982,
      "closing": 1581.0003,
      "lowest": 1561.02,
      "highest": 1629,
      "volume": 176765.55094894,
      "quantity": 110.35315131,
      "amount": 361,
      "avg_price": 1601.81697441
    },
    {
      "date": "2016-02-11",
      "opening": 1594.97,
      "closing": 1603.85,
      "lowest": 1561.00027,
      "highest": 1629.99,
      "volume": 223485.88015897,
      "quantity": 139.77405797,
      "amount": 445,
      "avg_price": 1598.90814794
    },
    {
      "date": "2016-02-12",
      "opening": 1603.82,
      "closing": 1608.98958,
      "lowest": 1567.00041,
      "highest": 1623.88,
      "volume": 193405.42774502,
      "quantity": 121.28778696,
      "amount": 418,
      "avg_price": 1594.59936233
    },
    {
      "date": "2016-02-13",
      "opening": 1611.99,
      "closing": 1650,
      "lowest": 1608.98958,
      "highest": 1654.99999,
      "volume": 72064.71906832,
      "quantity": 44.13669209,
      "amount": 198,
      "avg_price": 1632.76212275
    },
    {
      "date": "2016-02-14",
      "opening": 1650,
      "closing": 1711.00001,
      "lowest": 1650,
      "highest": 1717,
      "volume": 73587.19821029,
      "quantity": 43.66111566,
      "amount": 207,
      "avg_price": 1685.41726655
    },
    {
      "date": "2016-02-15",
      "opening": 1711.00001,
      "closing": 1734.99989,
      "lowest": 1700.05,
      "highest": 1750,
      "volume": 180441.29646617,
      "quantity": 104.7453977,
      "amount": 473,
      "avg_price": 1722.6656295
    },
    {
      "date": "2016-02-16",
      "opening": 1725,
      "closing": 1744,
      "lowest": 1696.33,
      "highest": 1747,
      "volume": 187800.51001077,
      "quantity": 108.74494259,
      "amount": 493,
      "avg_price": 1726.98155461
    },
    {
      "date": "2016-02-17",
      "opening": 1744,
      "closing": 1763,
      "lowest": 1723.12001,
      "highest": 1800,
      "volume": 310639.50604382,
      "quantity": 175.51357573,
      "amount": 469,
      "avg_price": 1769.88876644
    },
    {
      "date": "2016-02-18",
      "opening": 1783.89999,
      "closing": 1799.49995,
      "lowest": 1751.00476,
      "highest": 1814,
      "volume": 219538.17166024,
      "quantity": 122.66371708,
      "amount": 379,
      "avg_price": 1789.75639159
    },
    {
      "date": "2016-02-19",
      "opening": 1775.42653,
      "closing": 1795.99991,
      "lowest": 1771.00001,
      "highest": 1802.85998,
      "volume": 108951.50279492,
      "quantity": 60.8659997,
      "amount": 351,
      "avg_price": 1790.0223989
    },
    {
      "date": "2016-02-20",
      "opening": 1777.99001,
      "closing": 1829.6,
      "lowest": 1774.99,
      "highest": 1847,
      "volume": 79114.8292458,
      "quantity": 43.65266653,
      "amount": 244,
      "avg_price": 1812.37105392
    },
    {
      "date": "2016-02-21",
      "opening": 1825,
      "closing": 1812,
      "lowest": 1805.99,
      "highest": 1845.99701,
      "volume": 59795.86663189,
      "quantity": 32.84994324,
      "amount": 169,
      "avg_price": 1820.27305785
    },
    {
      "date": "2016-02-22",
      "opening": 1811.99999,
      "closing": 1819.99999,
      "lowest": 1780.12671,
      "highest": 1839,
      "volume": 209455.23146328,
      "quantity": 115.50307315,
      "amount": 459,
      "avg_price": 1813.41695723
    },
    {
      "date": "2016-02-23",
      "opening": 1819.99999,
      "closing": 1741.1,
      "lowest": 1740.05,
      "highest": 1819.99999,
      "volume": 253186.24524085,
      "quantity": 142.93021436,
      "amount": 476,
      "avg_price": 1771.39764586
    },
    {
      "date": "2016-02-24",
      "opening": 1750,
      "closing": 1769.9999,
      "lowest": 1728,
      "highest": 1821.22713,
      "volume": 178642.56318986,
      "quantity": 101.40162072,
      "amount": 404,
      "avg_price": 1761.73281966
    },
    {
      "date": "2016-02-25",
      "opening": 1769.89994,
      "closing": 1766.68132,
      "lowest": 1747.32001,
      "highest": 1770,
      "volume": 105173.92850166,
      "quantity": 59.57366958,
      "amount": 294,
      "avg_price": 1765.44317721
    },
    {
      "date": "2016-02-26",
      "opening": 1766.68132,
      "closing": 1785.45367,
      "lowest": 1755,
      "highest": 1809.97998,
      "volume": 145766.95190303,
      "quantity": 81.83301471,
      "amount": 319,
      "avg_price": 1781.27314998
    },
    {
      "date": "2016-02-27",
      "opening": 1789.80879,
      "closing": 1800,
      "lowest": 1789,
      "highest": 1810,
      "volume": 39104.69203424,
      "quantity": 21.65626312,
      "amount": 157,
      "avg_price": 1805.69897112
    },
    {
      "date": "2016-02-28",
      "opening": 1790,
      "closing": 1799.99999,
      "lowest": 1780,
      "highest": 1810,
      "volume": 49797.79806842,
      "quantity": 27.72726322,
      "amount": 149,
      "avg_price": 1795.98677566
    },
    {
      "date": "2016-02-29",
      "opening": 1799.99999,
      "closing": 1840,
      "lowest": 1770.02003,
      "highest": 1840,
      "volume": 218312.22490279,
      "quantity": 120.64286776,
      "amount": 418,
      "avg_price": 1809.57423307
    },
    {
      "date": "2016-03-01",
      "opening": 1839,
      "closing": 1815,
      "lowest": 1801.64,
      "highest": 1849,
      "volume": 187037.92938455,
      "quantity": 102.2279302,
      "amount": 395,
      "avg_price": 1829.6167106
    },
    {
      "date": "2016-03-02",
      "opening": 1802.099,
      "closing": 1787,
      "lowest": 1786.01,
      "highest": 1823.86499,
      "volume": 164623.51728101,
      "quantity": 91.16350729,
      "amount": 349,
      "avg_price": 1805.80499999
    },
    {
      "date": "2016-03-03",
      "opening": 1787,
      "closing": 1787.9998,
      "lowest": 1750.268,
      "highest": 1835,
      "volume": 258876.79836396,
      "quantity": 144.78112159,
      "amount": 492,
      "avg_price": 1788.05631232
    },
    {
      "date": "2016-03-04",
      "opening": 1773.5381,
      "closing": 1719.99999,
      "lowest": 1700.02,
      "highest": 1787.99999,
      "volume": 152921.60522212,
      "quantity": 88.24063577,
      "amount": 418,
      "avg_price": 1733.00661183
    },
    {
      "date": "2016-03-05",
      "opening": 1700.02001,
      "closing": 1704.65,
      "lowest": 1660,
      "highest": 1745.99999,
      "volume": 133747.93105567,
      "quantity": 78.46363725,
      "amount": 252,
      "avg_price": 1704.58489745
    },
    {
      "date": "2016-03-06",
      "opening": 1734.19999,
      "closing": 1700.00001,
      "lowest": 1695,
      "highest": 1738,
      "volume": 45536.48032707,
      "quantity": 26.51716932,
      "amount": 138,
      "avg_price": 1717.245147
    },
    {
      "date": "2016-03-07",
      "opening": 1719.97999,
      "closing": 1724,
      "lowest": 1691.20029,
      "highest": 1749,
      "volume": 189452.57399571,
      "quantity": 109.6877137,
      "amount": 373,
      "avg_price": 1727.19958877
    },
    {
      "date": "2016-03-08",
      "opening": 1721.00021,
      "closing": 1711.00144,
      "lowest": 1695,
      "highest": 1758,
      "volume": 232460.25204879,
      "quantity": 134.92349017,
      "amount": 478,
      "avg_price": 1722.9042308
    },
    {
      "date": "2016-03-09",
      "opening": 1711.00097,
      "closing": 1720,
      "lowest": 1700,
      "highest": 1737.98,
      "volume": 230660.0968169,
      "quantity": 134.14497655,
      "amount": 457,
      "avg_price": 1719.48367169
    },
    {
      "date": "2016-03-10",
      "opening": 1720,
      "closing": 1701,
      "lowest": 1700,
      "highest": 1737.99,
      "volume": 205118.27281905,
      "quantity": 119.54970114,
      "amount": 393,
      "avg_price": 1715.75730313
    },
    {
      "date": "2016-03-11",
      "opening": 1701,
      "closing": 1711.01008,
      "lowest": 1690.00001,
      "highest": 1735,
      "volume": 222423.48043343,
      "quantity": 129.55188949,
      "amount": 419,
      "avg_price": 1716.86789987
    },
    {
      "date": "2016-03-12",
      "opening": 1729.49929,
      "closing": 1700.10872,
      "lowest": 1696,
      "highest": 1729.49929,
      "volume": 36450.72384636,
      "quantity": 21.35626773,
      "amount": 180,
      "avg_price": 1706.79279297
    },
    {
      "date": "2016-03-13",
      "opening": 1706,
      "closing": 1641.00021,
      "lowest": 1630.21,
      "highest": 1706.86621,
      "volume": 55585.70937376,
      "quantity": 33.27987205,
      "amount": 166,
      "avg_price": 1670.25009261
    },
    {
      "date": "2016-03-14",
      "opening": 1695.82999,
      "closing": 1683.0101,
      "lowest": 1640,
      "highest": 1737.99,
      "volume": 225898.61707582,
      "quantity": 131.84252318,
      "amount": 459,
      "avg_price": 1713.39725323
    },
    {
      "date": "2016-03-15",
      "opening": 1722,
      "closing": 1717.91,
      "lowest": 1683.0101,
      "highest": 1737.5,
      "volume": 175388.77151688,
      "quantity": 101.77117804,
      "amount": 477,
      "avg_price": 1723.3638727
    },
    {
      "date": "2016-03-16",
      "opening": 1732.99999,
      "closing": 1729.99999,
      "lowest": 1697.72233,
      "highest": 1740,
      "volume": 206883.02499602,
      "quantity": 120.14331215,
      "amount": 495,
      "avg_price": 1721.9687163
    },
    {
      "date": "2016-03-17",
      "opening": 1729.99998,
      "closing": 1705.3,
      "lowest": 1705.3,
      "highest": 1739.96,
      "volume": 159887.31167641,
      "quantity": 92.86929636,
      "amount": 425,
      "avg_price": 1721.63802185
    },
    {
      "date": "2016-03-18",
      "opening": 1705.3,
      "closing": 1621.35963,
      "lowest": 1621.35963,
      "highest": 1729.66995,
      "volume": 219285.1923326,
      "quantity": 130.18658002,
      "amount": 417,
      "avg_price": 1684.39168063
    },
    {
      "date": "2016-03-19",
      "opening": 1634.99998,
      "closing": 1660.0013,
      "lowest": 1601.0101,
      "highest": 1680,
      "volume": 75877.0016675,
      "quantity": 45.87952115,
      "amount": 199,
      "avg_price": 1653.83159557
    },
    {
      "date": "2016-03-20",
      "opening": 1679.99999,
      "closing": 1653.99998,
      "lowest": 1614.70012,
      "highest": 1680,
      "volume": 83395.62438501,
      "quantity": 50.98181761,
      "amount": 196,
      "avg_price": 1635.79150949
    },
    {
      "date": "2016-03-21",
      "opening": 1653,
      "closing": 1669,
      "lowest": 1622.5,
      "highest": 1679.8,
      "volume": 226776.48888625,
      "quantity": 137.35201319,
      "amount": 405,
      "avg_price": 1651.06053856
    },
    {
      "date": "2016-03-22",
      "opening": 1669,
      "closing": 1713.00016,
      "lowest": 1638.00011,
      "highest": 1820,
      "volume": 460782.55350437,
      "quantity": 271.55144661,
      "amount": 586,
      "avg_price": 1696.85177249
    },
    {
      "date": "2016-03-23",
      "opening": 1713.00187,
      "closing": 1800,
      "lowest": 1645.2,
      "highest": 1801,
      "volume": 336028.57564375,
      "quantity": 195.45905786,
      "amount": 571,
      "avg_price": 1719.17627825
    },
    {
      "date": "2016-03-24",
      "opening": 1720.00149,
      "closing": 1770,
      "lowest": 1704.2,
      "highest": 1800,
      "volume": 222912.23363038,
      "quantity": 128.15466939,
      "amount": 434,
      "avg_price": 1739.40001307
    },
    {
      "date": "2016-03-25",
      "opening": 1787,
      "closing": 1746.8,
      "lowest": 1742.5,
      "highest": 1797.89997,
      "volume": 150126.17872104,
      "quantity": 85.16707137,
      "amount": 275,
      "avg_price": 1762.72562043
    },
    {
      "date": "2016-03-26",
      "opening": 1747,
      "closing": 1733.97989,
      "lowest": 1713.06,
      "highest": 1760,
      "volume": 91951.37113151,
      "quantity": 53.32845284,
      "amount": 204,
      "avg_price": 1724.24599317
    },
    {
      "date": "2016-03-27",
      "opening": 1733.96964,
      "closing": 1762.99,
      "lowest": 1715.00001,
      "highest": 1800.99999,
      "volume": 285104.15134667,
      "quantity": 160.9172194,
      "amount": 337,
      "avg_price": 1771.74420742
    },
    {
      "date": "2016-03-28",
      "opening": 1762.99,
      "closing": 1765.00017,
      "lowest": 1749,
      "highest": 1801,
      "volume": 414254.82073802,
      "quantity": 233.53035476,
      "amount": 614,
      "avg_price": 1773.87997874
    },
    {
      "date": "2016-03-29",
      "opening": 1765.00037,
      "closing": 1747.36,
      "lowest": 1720,
      "highest": 1804.99,
      "volume": 341116.5972387,
      "quantity": 193.99926572,
      "amount": 578,
      "avg_price": 1758.33963068
    },
    {
      "date": "2016-03-30",
      "opening": 1730,
      "closing": 1729.89,
      "lowest": 1710.4,
      "highest": 1748.74999,
      "volume": 212387.00373969,
      "quantity": 123.02460061,
      "amount": 375,
      "avg_price": 1726.37832341
    },
    {
      "date": "2016-03-31",
      "opening": 1729.89,
      "closing": 1718.5,
      "lowest": 1701.00001,
      "highest": 1735,
      "volume": 259642.67545895,
      "quantity": 150.94502454,
      "amount": 391,
      "avg_price": 1720.11416905
    },
    {
      "date": "2016-04-01",
      "opening": 1718.5,
      "closing": 1701,
      "lowest": 1700,
      "highest": 1739.99999,
      "volume": 341805.21145048,
      "quantity": 200.05635671,
      "amount": 416,
      "avg_price": 1708.54461748
    },
    {
      "date": "2016-04-02",
      "opening": 1714.9,
      "closing": 1710,
      "lowest": 1685.00001,
      "highest": 1718.99998,
      "volume": 45435.74347018,
      "quantity": 26.65695539,
      "amount": 152,
      "avg_price": 1704.46109863
    },
    {
      "date": "2016-04-03",
      "opening": 1710,
      "closing": 1715,
      "lowest": 1690.00166,
      "highest": 1719.19343,
      "volume": 56851.99304794,
      "quantity": 33.27769176,
      "amount": 190,
      "avg_price": 1708.41155263
    },
    {
      "date": "2016-04-04",
      "opening": 1715,
      "closing": 1719.99999,
      "lowest": 1640,
      "highest": 1728.989,
      "volume": 425717.92478642,
      "quantity": 251.88177576,
      "amount": 546,
      "avg_price": 1690.14976769
    },
    {
      "date": "2016-04-05",
      "opening": 1705.00001,
      "closing": 1690.1101,
      "lowest": 1660.5001,
      "highest": 1725,
      "volume": 346312.77438937,
      "quantity": 203.48718189,
      "amount": 473,
      "avg_price": 1701.8898742
    },
    {
      "date": "2016-04-06",
      "opening": 1690.12,
      "closing": 1687.14,
      "lowest": 1684.00003,
      "highest": 1712.99989,
      "volume": 133428.49419623,
      "quantity": 78.27891423,
      "amount": 344,
      "avg_price": 1704.52663413
    },
    {
      "date": "2016-04-07",
      "opening": 1687.14,
      "closing": 1669.30001,
      "lowest": 1662.48,
      "highest": 1707.7777,
      "volume": 283940.31166176,
      "quantity": 168.54717851,
      "amount": 439,
      "avg_price": 1684.63402446
    },
    {
      "date": "2016-04-08",
      "opening": 1685,
      "closing": 1652.89,
      "lowest": 1640,
      "highest": 1696.8,
      "volume": 243687.52384273,
      "quantity": 145.64681428,
      "amount": 430,
      "avg_price": 1673.14008924
    },
    {
      "date": "2016-04-09",
      "opening": 1640,
      "closing": 1667,
      "lowest": 1636.10001,
      "highest": 1668.97999,
      "volume": 41269.51246092,
      "quantity": 24.92419705,
      "amount": 125,
      "avg_price": 1655.8010827
    },
    {
      "date": "2016-04-10",
      "opening": 1666,
      "closing": 1652.17051,
      "lowest": 1650.06668,
      "highest": 1672.99999,
      "volume": 38459.82392634,
      "quantity": 23.1377771,
      "amount": 145,
      "avg_price": 1662.20911197
    },
    {
      "date": "2016-04-11",
      "opening": 1668.99874,
      "closing": 1622.89003,
      "lowest": 1615.0301,
      "highest": 1668.99999,
      "volume": 260455.31317875,
      "quantity": 159.25009799,
      "amount": 522,
      "avg_price": 1635.5111643
    },
    {
      "date": "2016-04-12",
      "opening": 1622.89003,
      "closing": 1644.99999,
      "lowest": 1616.0701,
      "highest": 1645,
      "volume": 235760.65730649,
      "quantity": 144.11768025,
      "amount": 378,
      "avg_price": 1635.88989831
    },
    {
      "date": "2016-04-13",
      "opening": 1644.99997,
      "closing": 1648.99803,
      "lowest": 1624.00039,
      "highest": 1650,
      "volume": 220742.87452715,
      "quantity": 134.22700648,
      "amount": 383,
      "avg_price": 1644.54889009
    },
    {
      "date": "2016-04-14",
      "opening": 1648.99646,
      "closing": 1650.11,
      "lowest": 1630.05,
      "highest": 1660,
      "volume": 184348.98634958,
      "quantity": 111.69972806,
      "amount": 322,
      "avg_price": 1650.39780804
    },
    {
      "date": "2016-04-15",
      "opening": 1650.11,
      "closing": 1700,
      "lowest": 1642.17,
      "highest": 1719.99978,
      "volume": 215076.90198694,
      "quantity": 128.42355075,
      "amount": 475,
      "avg_price": 1674.7465767
    },
    {
      "date": "2016-04-16",
      "opening": 1709.98,
      "closing": 1696.86999,
      "lowest": 1685.52012,
      "highest": 1713.97999,
      "volume": 76157.05754225,
      "quantity": 44.85807524,
      "amount": 206,
      "avg_price": 1697.73351029
    },
    {
      "date": "2016-04-17",
      "opening": 1696.87,
      "closing": 1658.60142,
      "lowest": 1658.60142,
      "highest": 1696.87,
      "volume": 36203.56504732,
      "quantity": 21.51702111,
      "amount": 140,
      "avg_price": 1682.55470226
    },
    {
      "date": "2016-04-18",
      "opening": 1674.95995,
      "closing": 1660.88015,
      "lowest": 1626.12002,
      "highest": 1700,
      "volume": 262485.22758576,
      "quantity": 156.93700157,
      "amount": 515,
      "avg_price": 1672.55156502
    },
    {
      "date": "2016-04-19",
      "opening": 1660.00001,
      "closing": 1687.00023,
      "lowest": 1655.03,
      "highest": 1710,
      "volume": 201898.25794735,
      "quantity": 119.44007697,
      "amount": 433,
      "avg_price": 1690.37280508
    },
    {
      "date": "2016-04-20",
      "opening": 1687.00189,
      "closing": 1719,
      "lowest": 1685,
      "highest": 1749.99,
      "volume": 398342.29596445,
      "quantity": 230.71460938,
      "amount": 610,
      "avg_price": 1726.55861297
    },
    {
      "date": "2016-04-21",
      "opening": 1734.99999,
      "closing": 1727.00008,
      "lowest": 1720,
      "highest": 1745,
      "volume": 131780.75187155,
      "quantity": 76.02473332,
      "amount": 267,
      "avg_price": 1733.39314873
    },
    {
      "date": "2016-04-22",
      "opening": 1740.89977,
      "closing": 1720.15073,
      "lowest": 1705.2501,
      "highest": 1752,
      "volume": 289028.13260525,
      "quantity": 167.20671557,
      "amount": 541,
      "avg_price": 1728.56772899
    },
    {
      "date": "2016-04-23",
      "opening": 1710,
      "closing": 1730,
      "lowest": 1708.1,
      "highest": 1749.97999,
      "volume": 71463.86424753,
      "quantity": 41.15720779,
      "amount": 196,
      "avg_price": 1736.36327838
    },
    {
      "date": "2016-04-24",
      "opening": 1730.00001,
      "closing": 1763,
      "lowest": 1730,
      "highest": 1763,
      "volume": 109814.44833521,
      "quantity": 62.74503762,
      "amount": 233,
      "avg_price": 1750.16945563
    },
    {
      "date": "2016-04-25",
      "opening": 1763,
      "closing": 1785,
      "lowest": 1726.7,
      "highest": 1787,
      "volume": 348556.08671673,
      "quantity": 198.21452836,
      "amount": 591,
      "avg_price": 1758.47900555
    },
    {
      "date": "2016-04-26",
      "opening": 1766.02087,
      "closing": 1805,
      "lowest": 1766,
      "highest": 1844,
      "volume": 260086.27482047,
      "quantity": 144.55020127,
      "amount": 640,
      "avg_price": 1799.27992168
    },
    {
      "date": "2016-04-27",
      "opening": 1805,
      "closing": 1762,
      "lowest": 1718,
      "highest": 1825,
      "volume": 340996.58075936,
      "quantity": 191.90992079,
      "amount": 558,
      "avg_price": 1776.85749311
    },
    {
      "date": "2016-04-28",
      "opening": 1762,
      "closing": 1755,
      "lowest": 1715,
      "highest": 1786.49999,
      "volume": 212248.81734392,
      "quantity": 120.84643882,
      "amount": 477,
      "avg_price": 1756.35144416
    },
    {
      "date": "2016-04-29",
      "opening": 1772.9998,
      "closing": 1737,
      "lowest": 1706.10011,
      "highest": 1772.9998,
      "volume": 227272.9699286,
      "quantity": 130.82180761,
      "amount": 490,
      "avg_price": 1737.27128575
    },
    {
      "date": "2016-04-30",
      "opening": 1732.00001,
      "closing": 1717.00001,
      "lowest": 1714.5,
      "highest": 1754.99,
      "volume": 65419.64050093,
      "quantity": 37.77899325,
      "amount": 210,
      "avg_price": 1731.64065193
    },
    {
      "date": "2016-05-01",
      "opening": 1731,
      "closing": 1729.5,
      "lowest": 1713,
      "highest": 1732.95,
      "volume": 29801.71472183,
      "quantity": 17.28269148,
      "amount": 106,
      "avg_price": 1724.36768638
    },
    {
      "date": "2016-05-02",
      "opening": 1729,
      "closing": 1701.32,
      "lowest": 1701.32,
      "highest": 1740,
      "volume": 332446.32724208,
      "quantity": 193.69191817,
      "amount": 664,
      "avg_price": 1716.3665391
    },
    {
      "date": "2016-05-03",
      "opening": 1701.32,
      "closing": 1749.79999,
      "lowest": 1701.32,
      "highest": 1769,
      "volume": 397777.63909958,
      "quantity": 228.92932797,
      "amount": 625,
      "avg_price": 1737.55648796
    },
    {
      "date": "2016-05-04",
      "opening": 1734.85665,
      "closing": 1733.04002,
      "lowest": 1725,
      "highest": 1753,
      "volume": 191963.56627383,
      "quantity": 110.04302036,
      "amount": 468,
      "avg_price": 1744.441089
    },
    {
      "date": "2016-05-05",
      "opening": 1733.04001,
      "closing": 1725,
      "lowest": 1720,
      "highest": 1767,
      "volume": 237027.89550823,
      "quantity": 136.05985751,
      "amount": 474,
      "avg_price": 1742.08543097
    },
    {
      "date": "2016-05-06",
      "opening": 1725,
      "closing": 1762.55,
      "lowest": 1721,
      "highest": 1764,
      "volume": 185358.32412392,
      "quantity": 106.24870122,
      "amount": 492,
      "avg_price": 1744.57025823
    },
    {
      "date": "2016-05-07",
      "opening": 1762,
      "closing": 1740,
      "lowest": 1740,
      "highest": 1762.54999,
      "volume": 44519.33613164,
      "quantity": 25.43330654,
      "amount": 208,
      "avg_price": 1750.43445733
    },
    {
      "date": "2016-05-08",
      "opening": 1740,
      "closing": 1736,
      "lowest": 1736,
      "highest": 1760,
      "volume": 48725.27009104,
      "quantity": 27.91100879,
      "amount": 192,
      "avg_price": 1745.73661803
    },
    {
      "date": "2016-05-09",
      "opening": 1749.99932,
      "closing": 1741.00357,
      "lowest": 1715.04,
      "highest": 1780,
      "volume": 504618.49875921,
      "quantity": 288.53858385,
      "amount": 691,
      "avg_price": 1748.87702027
    },
    {
      "date": "2016-05-10",
      "opening": 1767.99996,
      "closing": 1745,
      "lowest": 1720,
      "highest": 1777.5999202,
      "volume": 349861.20671317,
      "quantity": 201.31492069,
      "amount": 575,
      "avg_price": 1737.88016066
    },
    {
      "date": "2016-05-11",
      "opening": 1726.17517,
      "closing": 1725.6,
      "lowest": 1723.32,
      "highest": 1751.29999,
      "volume": 294951.19192712,
      "quantity": 169.78371916,
      "amount": 534,
      "avg_price": 1737.21716891
    },
    {
      "date": "2016-05-12",
      "opening": 1725.6,
      "closing": 1768.99893,
      "lowest": 1720,
      "highest": 1770,
      "volume": 277072.45847603,
      "quantity": 158.74696495,
      "amount": 541,
      "avg_price": 1745.37168986
    },
    {
      "date": "2016-05-13",
      "opening": 1768.99844,
      "closing": 1779.79999,
      "lowest": 1736.14,
      "highest": 1780,
      "volume": 263648.57419545,
      "quantity": 149.08976182,
      "amount": 560,
      "avg_price": 1768.38819096
    },
    {
      "date": "2016-05-14",
      "opening": 1779.77776,
      "closing": 1773.99999,
      "lowest": 1755.03,
      "highest": 1779.77777,
      "volume": 77304.05337416,
      "quantity": 43.69517107,
      "amount": 286,
      "avg_price": 1769.16696928
    },
    {
      "date": "2016-05-15",
      "opening": 1760.01,
      "closing": 1769.99999,
      "lowest": 1756.00004,
      "highest": 1776,
      "volume": 49453.52237595,
      "quantity": 27.95235892,
      "amount": 266,
      "avg_price": 1769.2074761
    },
    {
      "date": "2016-05-16",
      "opening": 1769.99999,
      "closing": 1784.99989,
      "lowest": 1754,
      "highest": 1808,
      "volume": 375484.03889038,
      "quantity": 210.89905681,
      "amount": 826,
      "avg_price": 1780.39695658
    },
    {
      "date": "2016-05-17",
      "opening": 1763.00002,
      "closing": 1760,
      "lowest": 1755,
      "highest": 1797.9,
      "volume": 346243.56058313,
      "quantity": 195.13013831,
      "amount": 692,
      "avg_price": 1774.42379522
    },
    {
      "date": "2016-05-18",
      "opening": 1760,
      "closing": 1784.4,
      "lowest": 1756.66,
      "highest": 1790,
      "volume": 274955.38838023,
      "quantity": 155.09828499,
      "amount": 637,
      "avg_price": 1772.78161649
    },
    {
      "date": "2016-05-19",
      "opening": 1771,
      "closing": 1761,
      "lowest": 1757,
      "highest": 1799,
      "volume": 357804.5227424,
      "quantity": 201.93600538,
      "amount": 799,
      "avg_price": 1771.87085616
    },
    {
      "date": "2016-05-20",
      "opening": 1761,
      "closing": 1747.02001,
      "lowest": 1743,
      "highest": 1774.99999,
      "volume": 273344.17453251,
      "quantity": 155.34589843,
      "amount": 642,
      "avg_price": 1759.58411065
    },
    {
      "date": "2016-05-21",
      "opening": 1773.21997,
      "closing": 1745,
      "lowest": 1745,
      "highest": 1774.99998,
      "volume": 67237.19532639,
      "quantity": 38.23382372,
      "amount": 316,
      "avg_price": 1758.5788908
    },
    {
      "date": "2016-05-22",
      "opening": 1745.00075,
      "closing": 1757.35246,
      "lowest": 1738,
      "highest": 1764.5,
      "volume": 62966.61035422,
      "quantity": 35.9806897,
      "amount": 306,
      "avg_price": 1750.01121099
    },
    {
      "date": "2016-05-23",
      "opening": 1740.00009,
      "closing": 1759.88,
      "lowest": 1720.1,
      "highest": 1790,
      "volume": 497893.54453539,
      "quantity": 283.52761009,
      "amount": 1065,
      "avg_price": 1756.06722878
    },
    {
      "date": "2016-05-24",
      "opening": 1743.00024,
      "closing": 1765.33018995,
      "lowest": 1731.12,
      "highest": 1790,
      "volume": 415669.25484762,
      "quantity": 236.51007618,
      "amount": 816,
      "avg_price": 1757.51182174
    },
    {
      "date": "2016-05-25",
      "opening": 1750.00001,
      "closing": 1756,
      "lowest": 1742.00001,
      "highest": 1779.991,
      "volume": 341847.85203751,
      "quantity": 194.05971057,
      "amount": 642,
      "avg_price": 1761.56014575
    },
    {
      "date": "2016-05-26",
      "opening": 1769.19999,
      "closing": 1771.69039,
      "lowest": 1752.22,
      "highest": 1790,
      "volume": 164744.31670056,
      "quantity": 93.2462791,
      "amount": 435,
      "avg_price": 1766.76558347
    },
    {
      "date": "2016-05-27",
      "opening": 1771.69039,
      "closing": 1803.2,
      "lowest": 1767.04707,
      "highest": 1820,
      "volume": 381754.95244536,
      "quantity": 212.13342804,
      "amount": 860,
      "avg_price": 1799.598281
    },
    {
      "date": "2016-05-28",
      "opening": 1803.2,
      "closing": 1871.15108,
      "lowest": 1780,
      "highest": 1897,
      "volume": 270221.62004167,
      "quantity": 147.56808571,
      "amount": 633,
      "avg_price": 1831.16572083
    },
    {
      "date": "2016-05-29",
      "opening": 1871.25104,
      "closing": 1885.3,
      "lowest": 1855.004,
      "highest": 1917.036,
      "volume": 179251.2397404,
      "quantity": 94.9012913,
      "amount": 559,
      "avg_price": 1888.81771032
    },
    {
      "date": "2016-05-30",
      "opening": 1885.3,
      "closing": 1936.28007,
      "lowest": 1800,
      "highest": 2090,
      "volume": 672348.55115145,
      "quantity": 340.81869504,
      "amount": 1304,
      "avg_price": 1972.74551231
    },
    {
      "date": "2016-05-31",
      "opening": 1936.28019,
      "closing": 2039,
      "lowest": 1936.28019,
      "highest": 2090,
      "volume": 588692.30208602,
      "quantity": 288.77092649,
      "amount": 1242,
      "avg_price": 2038.61347553
    },
    {
      "date": "2016-06-01",
      "opening": 2024.727,
      "closing": 2058,
      "lowest": 1992,
      "highest": 2090,
      "volume": 565606.77472069,
      "quantity": 276.85138213,
      "amount": 1051,
      "avg_price": 2042.99783648
    },
    {
      "date": "2016-06-02",
      "opening": 2058,
      "closing": 2072.2129,
      "lowest": 2025.2,
      "highest": 2142.9,
      "volume": 356773.85840733,
      "quantity": 172.02144791,
      "amount": 822,
      "avg_price": 2074.00799575
    },
    {
      "date": "2016-06-03",
      "opening": 2074.11110999,
      "closing": 2264.99998999,
      "lowest": 2072.2129,
      "highest": 2400,
      "volume": 808549.01412257,
      "quantity": 362.13866693,
      "amount": 1319,
      "avg_price": 2232.70555717
    },
    {
      "date": "2016-06-04",
      "opening": 2235.00402,
      "closing": 2265,
      "lowest": 2222.25,
      "highest": 2329.19999999,
      "volume": 270390.06461804,
      "quantity": 118.2109021,
      "amount": 656,
      "avg_price": 2287.35302594
    },
    {
      "date": "2016-06-05",
      "opening": 2265,
      "closing": 2260.00007,
      "lowest": 2255,
      "highest": 2294.5,
      "volume": 124571.73776618,
      "quantity": 54.74644269,
      "amount": 347,
      "avg_price": 2275.43072472
    },
    {
      "date": "2016-06-06",
      "opening": 2260.00007,
      "closing": 2334.5,
      "lowest": 2255.16,
      "highest": 2337.81415,
      "volume": 530518.98402944,
      "quantity": 231.6011096,
      "amount": 932,
      "avg_price": 2290.65821379
    },
    {
      "date": "2016-06-07",
      "opening": 2315,
      "closing": 2299.99998999,
      "lowest": 2257,
      "highest": 2404.61405,
      "volume": 678880.37926058,
      "quantity": 292.60812908,
      "amount": 1187,
      "avg_price": 2320.10088508
    },
    {
      "date": "2016-06-08",
      "opening": 2299.99998999,
      "closing": 2308.99148,
      "lowest": 2264,
      "highest": 2338.8,
      "volume": 651480.7390314,
      "quantity": 282.77641115,
      "amount": 1045,
      "avg_price": 2303.87229395
    },
    {
      "date": "2016-06-09",
      "opening": 2292.82854,
      "closing": 2202.53015,
      "lowest": 2202.53001,
      "highest": 2308.99996,
      "volume": 561003.1749866,
      "quantity": 249.5719587,
      "amount": 1054,
      "avg_price": 2247.86141002
    },
    {
      "date": "2016-06-10",
      "opening": 2202.53094,
      "closing": 2231.00034999,
      "lowest": 2199,
      "highest": 2274,
      "volume": 324699.48614997,
      "quantity": 144.93342791,
      "amount": 710,
      "avg_price": 2240.33537902
    },
    {
      "date": "2016-06-11",
      "opening": 2269.99865,
      "closing": 2329.8885,
      "lowest": 2227,
      "highest": 2329.99988,
      "volume": 207059.62731108,
      "quantity": 90.87563727,
      "amount": 465,
      "avg_price": 2278.49436363
    },
    {
      "date": "2016-06-12",
      "opening": 2305.10005,
      "closing": 2450,
      "lowest": 2305.10005,
      "highest": 2466,
      "volume": 348106.21570207,
      "quantity": 145.60753509,
      "amount": 844,
      "avg_price": 2390.71566926
    },
    {
      "date": "2016-06-13",
      "opening": 2450,
      "closing": 2545,
      "lowest": 2396.98844,
      "highest": 2688.99998999,
      "volume": 887432.42901324,
      "quantity": 345.86670495,
      "amount": 1733,
      "avg_price": 2565.82208206
    },
    {
      "date": "2016-06-14",
      "opening": 2546.10001,
      "closing": 2525.00002,
      "lowest": 2450,
      "highest": 2605,
      "volume": 633695.68917518,
      "quantity": 247.25177048,
      "amount": 1160,
      "avg_price": 2562.95713452
    },
    {
      "date": "2016-06-15",
      "opening": 2525.00034999,
      "closing": 2614.99998999,
      "lowest": 2515,
      "highest": 2627.94999999,
      "volume": 580828.41625663,
      "quantity": 225.65326792,
      "amount": 957,
      "avg_price": 2573.98628263
    },
    {
      "date": "2016-06-16",
      "opening": 2614.99998999,
      "closing": 2892,
      "lowest": 2614.99998999,
      "highest": 2958.999,
      "volume": 889170.98385467,
      "quantity": 319.13038404,
      "amount": 1499,
      "avg_price": 2786.23104629
    },
    {
      "date": "2016-06-17",
      "opening": 2892,
      "closing": 2900,
      "lowest": 2820,
      "highest": 2951.29,
      "volume": 647040.39881231,
      "quantity": 222.81067055,
      "amount": 1173,
      "avg_price": 2903.99197316
    },
    {
      "date": "2016-06-18",
      "opening": 2900,
      "closing": 2879.68025,
      "lowest": 2763.76937,
      "highest": 2929,
      "volume": 320719.76373946,
      "quantity": 111.07769025,
      "amount": 654,
      "avg_price": 2887.34635206
    },
    {
      "date": "2016-06-19",
      "opening": 2843.868,
      "closing": 2770,
      "lowest": 2581,
      "highest": 2890,
      "volume": 230336.54502729,
      "quantity": 82.20568378,
      "amount": 536,
      "avg_price": 2801.95400619
    },
    {
      "date": "2016-06-20",
      "opening": 2770,
      "closing": 2716,
      "lowest": 2711.00001,
      "highest": 2884.5,
      "volume": 564145.2201594,
      "quantity": 202.37040129,
      "amount": 1218,
      "avg_price": 2787.68642332
    },
    {
      "date": "2016-06-21",
      "opening": 2716,
      "closing": 2644.99831,
      "lowest": 2500,
      "highest": 2777.99996,
      "volume": 699531.35670914,
      "quantity": 265.42531693,
      "amount": 1299,
      "avg_price": 2635.51105373
    },
    {
      "date": "2016-06-22",
      "opening": 2615.00001,
      "closing": 2020,
      "lowest": 2011.22001,
      "highest": 2660,
      "volume": 896400.41635719,
      "quantity": 363.46932146,
      "amount": 1199,
      "avg_price": 2466.23404901
    },
    {
      "date": "2016-06-23",
      "opening": 2033,
      "closing": 2360.25001,
      "lowest": 2033,
      "highest": 2450.505,
      "volume": 761341.52506968,
      "quantity": 334.50661878,
      "amount": 1163,
      "avg_price": 2276.01333524
    },
    {
      "date": "2016-06-24",
      "opening": 2370,
      "closing": 2500,
      "lowest": 2341.0001,
      "highest": 2598.99158,
      "volume": 610244.82529563,
      "quantity": 245.78630158,
      "amount": 1131,
      "avg_price": 2482.82683523
    },
    {
      "date": "2016-06-25",
      "opening": 2500,
      "closing": 2464.03008,
      "lowest": 2459,
      "highest": 2539.99998999,
      "volume": 132238.0755057,
      "quantity": 52.97794768,
      "amount": 368,
      "avg_price": 2496.09660805
    },
    {
      "date": "2016-06-26",
      "opening": 2487.99399,
      "closing": 2372.28647,
      "lowest": 2340,
      "highest": 2487.99399,
      "volume": 208186.44135555,
      "quantity": 86.9540421,
      "amount": 467,
      "avg_price": 2394.21234858
    },
    {
      "date": "2016-06-27",
      "opening": 2372.28647,
      "closing": 2343.00258,
      "lowest": 2255.15,
      "highest": 2413.06167,
      "volume": 427824.51011647,
      "quantity": 183.84412979,
      "amount": 839,
      "avg_price": 2327.1045456
    },
    {
      "date": "2016-06-28",
      "opening": 2343.00003,
      "closing": 2287.91338,
      "lowest": 2265.00003,
      "highest": 2404.5,
      "volume": 321894.73413344,
      "quantity": 138.28637447,
      "amount": 643,
      "avg_price": 2327.74006381
    },
    {
      "date": "2016-06-29",
      "opening": 2294.00909,
      "closing": 2287.97688,
      "lowest": 2185.66774,
      "highest": 2319,
      "volume": 292417.6381966,
      "quantity": 129.69820555,
      "amount": 560,
      "avg_price": 2254.60049317
    },
    {
      "date": "2016-06-30",
      "opening": 2260.11299999,
      "closing": 2272.00838,
      "lowest": 2205,
      "highest": 2304.87654,
      "volume": 460986.85567713,
      "quantity": 201.98085821,
      "amount": 677,
      "avg_price": 2282.3294235
    },
    {
      "date": "2016-07-01",
      "opening": 2275.40722,
      "closing": 2239.9998,
      "lowest": 2201.3101,
      "highest": 2303.99998999,
      "volume": 387345.64561098,
      "quantity": 171.26255534,
      "amount": 640,
      "avg_price": 2261.70656418
    },
    {
      "date": "2016-07-02",
      "opening": 2239.9,
      "closing": 2290,
      "lowest": 2221.00848,
      "highest": 2298.97582,
      "volume": 86650.50472142,
      "quantity": 38.05619573,
      "amount": 272,
      "avg_price": 2276.90926692
    },
    {
      "date": "2016-07-03",
      "opening": 2296.21999999,
      "closing": 2232.514,
      "lowest": 2218,
      "highest": 2296.8162,
      "volume": 127836.04144075,
      "quantity": 56.82813765,
      "amount": 220,
      "avg_price": 2249.52016249
    },
    {
      "date": "2016-07-04",
      "opening": 2232.61112,
      "closing": 2270,
      "lowest": 2220,
      "highest": 2280,
      "volume": 300255.67646091,
      "quantity": 132.92838079,
      "amount": 510,
      "avg_price": 2258.77780709
    },
    {
      "date": "2016-07-05",
      "opening": 2269.99989999,
      "closing": 2286.94999,
      "lowest": 2243.31801,
      "highest": 2287.98999,
      "volume": 239251.32413058,
      "quantity": 105.50747656,
      "amount": 478,
      "avg_price": 2267.62436114
    },
    {
      "date": "2016-07-06",
      "opening": 2284.99998999,
      "closing": 2358.19923,
      "lowest": 2260,
      "highest": 2359.94999999,
      "volume": 258612.99953852,
      "quantity": 111.59117279,
      "amount": 550,
      "avg_price": 2317.5040917
    },
    {
      "date": "2016-07-07",
      "opening": 2333.00013,
      "closing": 2291.5,
      "lowest": 2154.35,
      "highest": 2357.99998999,
      "volume": 392975.58401605,
      "quantity": 172.95754523,
      "amount": 755,
      "avg_price": 2272.09274676
    },
    {
      "date": "2016-07-08",
      "opening": 2301,
      "closing": 2320.87,
      "lowest": 2257,
      "highest": 2348,
      "volume": 456809.70483359,
      "quantity": 197.72877503,
      "amount": 727,
      "avg_price": 2310.28440227
    },
    {
      "date": "2016-07-09",
      "opening": 2319.054,
      "closing": 2298.98309,
      "lowest": 2248.10001,
      "highest": 2340,
      "volume": 239389.96089089,
      "quantity": 104.34406459,
      "amount": 383,
      "avg_price": 2294.23649377
    },
    {
      "date": "2016-07-10",
      "opening": 2298.98415,
      "closing": 2290.99989999,
      "lowest": 2265.00895,
      "highest": 2309.99996,
      "volume": 46877.12041295,
      "quantity": 20.48475667,
      "amount": 203,
      "avg_price": 2288.39039526
    },
    {
      "date": "2016-07-11",
      "opening": 2267.70024,
      "closing": 2222.01221,
      "lowest": 2205.50001,
      "highest": 2294,
      "volume": 292014.18802721,
      "quantity": 129.78931275,
      "amount": 555,
      "avg_price": 2249.909348
    },
    {
      "date": "2016-07-12",
      "opening": 2254.97461,
      "closing": 2278.24678,
      "lowest": 2222.03003,
      "highest": 2281.5,
      "volume": 170063.50758595,
      "quantity": 75.36659136,
      "amount": 491,
      "avg_price": 2256.48400063
    },
    {
      "date": "2016-07-13",
      "opening": 2269.9993,
      "closing": 2255.94004,
      "lowest": 2250,
      "highest": 2335,
      "volume": 440765.55137775,
      "quantity": 192.01966051,
      "amount": 648,
      "avg_price": 2295.418866
    },
    {
      "date": "2016-07-14",
      "opening": 2255.94017,
      "closing": 2237.0169,
      "lowest": 2235.34,
      "highest": 2306.48488,
      "volume": 321428.89404432,
      "quantity": 141.20189509,
      "amount": 533,
      "avg_price": 2276.37804605
    },
    {
      "date": "2016-07-15",
      "opening": 2270.65401,
      "closing": 2303.5122,
      "lowest": 2235.0007,
      "highest": 2316,
      "volume": 297050.44385017,
      "quantity": 130.66524522,
      "amount": 512,
      "avg_price": 2273.36996421
    },
    {
      "date": "2016-07-16",
      "opening": 2303.4262,
      "closing": 2260,
      "lowest": 2255,
      "highest": 2303.436,
      "volume": 115119.79873814,
      "quantity": 50.65635347,
      "amount": 233,
      "avg_price": 2272.56387111
    },
    {
      "date": "2016-07-17",
      "opening": 2260,
      "closing": 2288,
      "lowest": 2254.00003,
      "highest": 2294.99998999,
      "volume": 55489.71848899,
      "quantity": 24.39118739,
      "amount": 156,
      "avg_price": 2274.99045461
    },
    {
      "date": "2016-07-18",
      "opening": 2280,
      "closing": 2285.89999,
      "lowest": 2265.92,
      "highest": 2315,
      "volume": 232589.89240415,
      "quantity": 101.5736232,
      "amount": 479,
      "avg_price": 2289.86507595
    },
    {
      "date": "2016-07-19",
      "opening": 2285.89999,
      "closing": 2285,
      "lowest": 2260,
      "highest": 2295,
      "volume": 311218.81934123,
      "quantity": 136.6690696,
      "amount": 489,
      "avg_price": 2277.17083501
    },
    {
      "date": "2016-07-20",
      "opening": 2274,
      "closing": 2278.5,
      "lowest": 2240,
      "highest": 2294,
      "volume": 320601.31108421,
      "quantity": 141.1811688,
      "amount": 469,
      "avg_price": 2270.85038188
    },
    {
      "date": "2016-07-21",
      "opening": 2258.00101,
      "closing": 2265,
      "lowest": 2230.04001,
      "highest": 2284.69,
      "volume": 163807.2137417,
      "quantity": 72.3068916,
      "amount": 394,
      "avg_price": 2265.44399979
    },
    {
      "date": "2016-07-22",
      "opening": 2265,
      "closing": 2231.00001,
      "lowest": 2185.31014,
      "highest": 2275,
      "volume": 216571.09816303,
      "quantity": 96.75535684,
      "amount": 477,
      "avg_price": 2238.337031
    },
    {
      "date": "2016-07-23",
      "opening": 2231.00001,
      "closing": 2254.99993,
      "lowest": 2230.99123999,
      "highest": 2262.99998999,
      "volume": 78192.19225489,
      "quantity": 34.79807487,
      "amount": 150,
      "avg_price": 2247.0263814
    },
    {
      "date": "2016-07-24",
      "opening": 2235.85354,
      "closing": 2224.70134999,
      "lowest": 2202.80001,
      "highest": 2254.68645,
      "volume": 48945.16548865,
      "quantity": 21.92875133,
      "amount": 127,
      "avg_price": 2232.00877934
    },
    {
      "date": "2016-07-25",
      "opening": 2239.99993,
      "closing": 2180.02014,
      "lowest": 2165.67252,
      "highest": 2249.96,
      "volume": 270661.57798583,
      "quantity": 122.82368404,
      "amount": 474,
      "avg_price": 2203.65949858
    },
    {
      "date": "2016-07-26",
      "opening": 2180.02013,
      "closing": 2190,
      "lowest": 2160.10005,
      "highest": 2322,
      "volume": 581729.04964385,
      "quantity": 262.51802569,
      "amount": 650,
      "avg_price": 2215.958497
    },
    {
      "date": "2016-07-27",
      "opening": 2190,
      "closing": 2179,
      "lowest": 2156.14001,
      "highest": 2228.94999999,
      "volume": 291533.37878214,
      "quantity": 133.59173461,
      "amount": 466,
      "avg_price": 2182.27107862
    },
    {
      "date": "2016-07-28",
      "opening": 2179,
      "closing": 2135.99996,
      "lowest": 2010,
      "highest": 2189.991,
      "volume": 264520.10179838,
      "quantity": 125.58501633,
      "amount": 431,
      "avg_price": 2106.30304098
    },
    {
      "date": "2016-07-29",
      "opening": 2137,
      "closing": 2151.9692,
      "lowest": 2011.1,
      "highest": 2184.9,
      "volume": 228956.94058397,
      "quantity": 108.4789105,
      "amount": 431,
      "avg_price": 2110.61246401
    },
    {
      "date": "2016-07-30",
      "opening": 2151.96855999,
      "closing": 2050,
      "lowest": 2050,
      "highest": 2153,
      "volume": 92137.64530966,
      "quantity": 43.58935983,
      "amount": 247,
      "avg_price": 2113.76459
    },
    {
      "date": "2016-07-31",
      "opening": 2119.89984,
      "closing": 2050,
      "lowest": 2010,
      "highest": 2119.89984,
      "volume": 65330.07927613,
      "quantity": 31.84336251,
      "amount": 189,
      "avg_price": 2051.60743485
    },
    {
      "date": "2016-08-01",
      "opening": 2050,
      "closing": 1921.00001,
      "lowest": 1801.22,
      "highest": 2050,
      "volume": 311325.12200545,
      "quantity": 156.37879515,
      "amount": 681,
      "avg_price": 1990.8397536
    },
    {
      "date": "2016-08-02",
      "opening": 1950,
      "closing": 1799.9,
      "lowest": 1740,
      "highest": 2000.21452,
      "volume": 590511.04413116,
      "quantity": 317.33196865,
      "amount": 1026,
      "avg_price": 1860.86213319
    },
    {
      "date": "2016-08-03",
      "opening": 1799.8983,
      "closing": 1957.5001,
      "lowest": 1750.89796,
      "highest": 2014.98999,
      "volume": 336068.10072885,
      "quantity": 177.1829431,
      "amount": 673,
      "avg_price": 1896.72941903
    },
    {
      "date": "2016-08-04",
      "opening": 1957.60011,
      "closing": 1989.99999,
      "lowest": 1930.0001,
      "highest": 2031.98998,
      "volume": 167245.64392948,
      "quantity": 84.00497906,
      "amount": 422,
      "avg_price": 1990.90156084
    },
    {
      "date": "2016-08-05",
      "opening": 1989.97999,
      "closing": 1925.90001,
      "lowest": 1925,
      "highest": 2032,
      "volume": 461481.84443643,
      "quantity": 234.7399071,
      "amount": 658,
      "avg_price": 1965.92837637
    },
    {
      "date": "2016-08-06",
      "opening": 1945.15901,
      "closing": 1967.86284,
      "lowest": 1910,
      "highest": 1989.74899,
      "volume": 207973.68841544,
      "quantity": 107.00587901,
      "amount": 283,
      "avg_price": 1943.57254329
    },
    {
      "date": "2016-08-07",
      "opening": 1952.10001,
      "closing": 1968.45787,
      "lowest": 1920,
      "highest": 1985,
      "volume": 120930.29612943,
      "quantity": 62.27423439,
      "amount": 239,
      "avg_price": 1941.89936358
    },
    {
      "date": "2016-08-08",
      "opening": 1967.98877,
      "closing": 1930,
      "lowest": 1921.00001,
      "highest": 1974.79899,
      "volume": 176532.65093929,
      "quantity": 90.51969491,
      "amount": 480,
      "avg_price": 1950.21261521
    },
    {
      "date": "2016-08-09",
      "opening": 1930,
      "closing": 1873.00001,
      "lowest": 1850,
      "highest": 1956,
      "volume": 252004.20099531,
      "quantity": 132.21205638,
      "amount": 522,
      "avg_price": 1906.06067159
    },
    {
      "date": "2016-08-10",
      "opening": 1880.01,
      "closing": 1922.99808,
      "lowest": 1880.01,
      "highest": 1949,
      "volume": 210345.40259168,
      "quantity": 109.78196743,
      "amount": 389,
      "avg_price": 1916.02872052
    },
    {
      "date": "2016-08-11",
      "opening": 1895.00154,
      "closing": 1899,
      "lowest": 1841,
      "highest": 1944.69361,
      "volume": 295135.19132138,
      "quantity": 156.82491386,
      "amount": 532,
      "avg_price": 1881.94071999
    },
    {
      "date": "2016-08-12",
      "opening": 1899,
      "closing": 1899.99999,
      "lowest": 1860,
      "highest": 1912.99999,
      "volume": 145193.59427553,
      "quantity": 77.13629881,
      "amount": 376,
      "avg_price": 1882.29920952
    },
    {
      "date": "2016-08-13",
      "opening": 1875.00465,
      "closing": 1904.03227,
      "lowest": 1866.7,
      "highest": 1946.77899,
      "volume": 158653.90487277,
      "quantity": 83.08588195,
      "amount": 221,
      "avg_price": 1909.51700998
    },
    {
      "date": "2016-08-14",
      "opening": 1938.55014,
      "closing": 1872.23917,
      "lowest": 1868,
      "highest": 1938.55014,
      "volume": 128424.86673004,
      "quantity": 67.70551363,
      "amount": 161,
      "avg_price": 1896.81548583
    },
    {
      "date": "2016-08-15",
      "opening": 1873.00609,
      "closing": 1907.55555,
      "lowest": 1870.00007,
      "highest": 1939.99999,
      "volume": 213122.0846272,
      "quantity": 112.25229887,
      "amount": 329,
      "avg_price": 1898.59884182
    },
    {
      "date": "2016-08-16",
      "opening": 1907.49994,
      "closing": 1930,
      "lowest": 1882.00001,
      "highest": 2119.8294,
      "volume": 353221.28910283,
      "quantity": 181.71657296,
      "amount": 592,
      "avg_price": 1943.80338209
    },
    {
      "date": "2016-08-17",
      "opening": 1947,
      "closing": 1932,
      "lowest": 1902.23001,
      "highest": 1966.8911,
      "volume": 244774.57637096,
      "quantity": 126.6155009,
      "amount": 435,
      "avg_price": 1933.21176815
    },
    {
      "date": "2016-08-18",
      "opening": 1932,
      "closing": 1930.55555,
      "lowest": 1900.0501,
      "highest": 1943.5,
      "volume": 283372.27964868,
      "quantity": 148.024679,
      "amount": 448,
      "avg_price": 1914.35834594
    },
    {
      "date": "2016-08-19",
      "opening": 1930.55554,
      "closing": 1911,
      "lowest": 1903.04452,
      "highest": 1954.99,
      "volume": 275635.68810958,
      "quantity": 142.85582244,
      "amount": 403,
      "avg_price": 1929.46765068
    },
    {
      "date": "2016-08-20",
      "opening": 1944.97901,
      "closing": 1924.99842,
      "lowest": 1905.00001,
      "highest": 1944.97901,
      "volume": 114672.5829684,
      "quantity": 59.71098545,
      "amount": 202,
      "avg_price": 1920.46039944
    },
    {
      "date": "2016-08-21",
      "opening": 1924.99962,
      "closing": 1937.12994,
      "lowest": 1907.00866,
      "highest": 1945,
      "volume": 61716.83419088,
      "quantity": 31.932213,
      "amount": 152,
      "avg_price": 1932.74528736
    },
    {
      "date": "2016-08-22",
      "opening": 1913.03161,
      "closing": 1925,
      "lowest": 1913,
      "highest": 1969.99999,
      "volume": 206704.31523,
      "quantity": 106.79137241,
      "amount": 431,
      "avg_price": 1935.59002534
    },
    {
      "date": "2016-08-23",
      "opening": 1925,
      "closing": 1948,
      "lowest": 1920.00102,
      "highest": 1950,
      "volume": 137369.71309794,
      "quantity": 70.99920485,
      "amount": 346,
      "avg_price": 1934.80635998
    },
    {
      "date": "2016-08-24",
      "opening": 1930,
      "closing": 1934.45346,
      "lowest": 1925.00002,
      "highest": 1948,
      "volume": 180149.40976524,
      "quantity": 93.02510596,
      "amount": 348,
      "avg_price": 1936.56763844
    },
    {
      "date": "2016-08-25",
      "opening": 1935,
      "closing": 1929,
      "lowest": 1925.00002,
      "highest": 1950,
      "volume": 191590.44024075,
      "quantity": 98.78591179,
      "amount": 356,
      "avg_price": 1939.45104893
    },
    {
      "date": "2016-08-26",
      "opening": 1945,
      "closing": 1945,
      "lowest": 1927.36001,
      "highest": 1945,
      "volume": 140549.93717821,
      "quantity": 72.54705595,
      "amount": 291,
      "avg_price": 1937.3623825
    },
    {
      "date": "2016-08-27",
      "opening": 1945,
      "closing": 1944.98887,
      "lowest": 1928.00004,
      "highest": 1945,
      "volume": 76635.03932777,
      "quantity": 39.62923777,
      "amount": 151,
      "avg_price": 1933.80048723
    },
    {
      "date": "2016-08-28",
      "opening": 1928.0802,
      "closing": 1928.2585,
      "lowest": 1928,
      "highest": 1945,
      "volume": 40973.98903254,
      "quantity": 21.2099073,
      "amount": 101,
      "avg_price": 1931.83253717
    },
    {
      "date": "2016-08-29",
      "opening": 1928.42969,
      "closing": 1930,
      "lowest": 1927.50001,
      "highest": 1955,
      "volume": 251932.52206592,
      "quantity": 130.03369339,
      "amount": 442,
      "avg_price": 1937.44033179
    },
    {
      "date": "2016-08-30",
      "opening": 1945.55554,
      "closing": 1945.94271,
      "lowest": 1926.09,
      "highest": 1955,
      "volume": 195203.37553748,
      "quantity": 100.62051448,
      "amount": 405,
      "avg_price": 1939.99580052
    },
    {
      "date": "2016-08-31",
      "opening": 1931.5,
      "closing": 1947,
      "lowest": 1929.08,
      "highest": 1955,
      "volume": 232347.73636395,
      "quantity": 119.68266058,
      "amount": 402,
      "avg_price": 1941.3650669
    },
    {
      "date": "2016-09-01",
      "opening": 1947,
      "closing": 1908.9852,
      "lowest": 1841.15999,
      "highest": 1948.9982,
      "volume": 508652.60713316,
      "quantity": 267.89679281,
      "amount": 601,
      "avg_price": 1898.68867707
    },
    {
      "date": "2016-09-02",
      "opening": 1906.99955,
      "closing": 1923.99783,
      "lowest": 1875.01912,
      "highest": 1929,
      "volume": 227399.45430602,
      "quantity": 119.68352254,
      "amount": 420,
      "avg_price": 1900.00636244
    },
    {
      "date": "2016-09-03",
      "opening": 1900.10001,
      "closing": 1946.99999,
      "lowest": 1894.11425,
      "highest": 1946.99999,
      "volume": 79735.88722265,
      "quantity": 41.34437527,
      "amount": 149,
      "avg_price": 1928.57883816
    },
    {
      "date": "2016-09-04",
      "opening": 1944.9,
      "closing": 1941.02028,
      "lowest": 1931.00001,
      "highest": 1980,
      "volume": 178439.41306962,
      "quantity": 91.21278117,
      "amount": 271,
      "avg_price": 1956.29834745
    },
    {
      "date": "2016-09-05",
      "opening": 1941.02485,
      "closing": 1959.57,
      "lowest": 1941.02485,
      "highest": 1990,
      "volume": 193647.55493962,
      "quantity": 98.88094872,
      "amount": 449,
      "avg_price": 1958.39094837
    },
    {
      "date": "2016-09-06",
      "opening": 1959.57,
      "closing": 1978.99499,
      "lowest": 1943.5,
      "highest": 1999,
      "volume": 221407.57763787,
      "quantity": 112.46451997,
      "amount": 555,
      "avg_price": 1968.68823782
    },
    {
      "date": "2016-09-07",
      "opening": 1954.99999,
      "closing": 1994.99614,
      "lowest": 1951.17,
      "highest": 2000,
      "volume": 135286.06609782,
      "quantity": 68.23136307,
      "amount": 341,
      "avg_price": 1982.75485071
    },
    {
      "date": "2016-09-08",
      "opening": 1967.15008,
      "closing": 2024.64861,
      "lowest": 1967.15008,
      "highest": 2035,
      "volume": 186158.60432209,
      "quantity": 93.10471959,
      "amount": 443,
      "avg_price": 1999.45400342
    },
    {
      "date": "2016-09-09",
      "opening": 1991.70919,
      "closing": 2029.63819,
      "lowest": 1980,
      "highest": 2034,
      "volume": 131286.49996821,
      "quantity": 65.34214573,
      "amount": 435,
      "avg_price": 2009.21623404
    },
    {
      "date": "2016-09-10",
      "opening": 2028.47183,
      "closing": 2034.98999,
      "lowest": 2008.60838,
      "highest": 2035,
      "volume": 38738.72201749,
      "quantity": 19.11008184,
      "amount": 192,
      "avg_price": 2027.13532793
    },
    {
      "date": "2016-09-11",
      "opening": 2034.27228,
      "closing": 2000,
      "lowest": 1965,
      "highest": 2034.99,
      "volume": 91591.91799362,
      "quantity": 45.86955503,
      "amount": 222,
      "avg_price": 1996.79107272
    },
    {
      "date": "2016-09-12",
      "opening": 2000,
      "closing": 1980,
      "lowest": 1954.2,
      "highest": 2028.97995,
      "volume": 166566.3149963,
      "quantity": 83.34552456,
      "amount": 451,
      "avg_price": 1998.50340921
    },
    {
      "date": "2016-09-13",
      "opening": 2004,
      "closing": 2000,
      "lowest": 1966.7,
      "highest": 2070,
      "volume": 295400.80165218,
      "quantity": 147.1029957,
      "amount": 566,
      "avg_price": 2008.12227002
    },
    {
      "date": "2016-09-14",
      "opening": 2000,
      "closing": 1982,
      "lowest": 1971.0044,
      "highest": 2018,
      "volume": 177367.74512402,
      "quantity": 89.02736228,
      "amount": 360,
      "avg_price": 1992.2835023
    },
    {
      "date": "2016-09-15",
      "opening": 1982,
      "closing": 1970,
      "lowest": 1950.0001,
      "highest": 2000,
      "volume": 273425.94131155,
      "quantity": 138.45312522,
      "amount": 409,
      "avg_price": 1974.86290668
    },
    {
      "date": "2016-09-16",
      "opening": 1970,
      "closing": 1957.00951,
      "lowest": 1935.00032,
      "highest": 1990,
      "volume": 153584.46398591,
      "quantity": 78.04106932,
      "amount": 367,
      "avg_price": 1967.99538145
    },
    {
      "date": "2016-09-17",
      "opening": 1957.00947,
      "closing": 1996.60704,
      "lowest": 1933.68217,
      "highest": 2010,
      "volume": 113996.1478935,
      "quantity": 57.92575657,
      "amount": 226,
      "avg_price": 1967.96994366
    },
    {
      "date": "2016-09-18",
      "opening": 1997.41891,
      "closing": 1960.75144,
      "lowest": 1952.00009,
      "highest": 1997.41891,
      "volume": 58290.08616611,
      "quantity": 29.59683621,
      "amount": 178,
      "avg_price": 1969.47017419
    },
    {
      "date": "2016-09-19",
      "opening": 1989.98859,
      "closing": 1960,
      "lowest": 1941,
      "highest": 1998,
      "volume": 222444.99678747,
      "quantity": 112.63728745,
      "amount": 407,
      "avg_price": 1974.87885072
    },
    {
      "date": "2016-09-20",
      "opening": 1960,
      "closing": 1938.0003,
      "lowest": 1937.41859,
      "highest": 1999.9896,
      "volume": 288011.78462596,
      "quantity": 146.23358423,
      "amount": 598,
      "avg_price": 1969.53241721
    },
    {
      "date": "2016-09-21",
      "opening": 1938.00155,
      "closing": 1985,
      "lowest": 1937.43,
      "highest": 1985,
      "volume": 213541.26150384,
      "quantity": 108.25548288,
      "amount": 448,
      "avg_price": 1972.56763189
    },
    {
      "date": "2016-09-22",
      "opening": 1957.69151,
      "closing": 1979.99,
      "lowest": 1946.77719,
      "highest": 1985,
      "volume": 205469.06131155,
      "quantity": 104.30667845,
      "amount": 464,
      "avg_price": 1969.85528026
    },
    {
      "date": "2016-09-23",
      "opening": 1962.00001,
      "closing": 2000,
      "lowest": 1961.1,
      "highest": 2024,
      "volume": 164777.98345909,
      "quantity": 82.6871078,
      "amount": 403,
      "avg_price": 1992.78929742
    },
    {
      "date": "2016-09-24",
      "opening": 1995,
      "closing": 1990.0001,
      "lowest": 1990.0001,
      "highest": 2010,
      "volume": 65725.8714034,
      "quantity": 32.82401241,
      "amount": 202,
      "avg_price": 2002.3716352
    },
    {
      "date": "2016-09-25",
      "opening": 2003.99999,
      "closing": 1995.9898,
      "lowest": 1968.9,
      "highest": 2010,
      "volume": 65841.93082187,
      "quantity": 33.14332087,
      "amount": 203,
      "avg_price": 1986.5821853
    },
    {
      "date": "2016-09-26",
      "opening": 1968.95011,
      "closing": 1990,
      "lowest": 1965.00001,
      "highest": 2006.9999,
      "volume": 151573.22210498,
      "quantity": 76.28886126,
      "amount": 433,
      "avg_price": 1986.83293473
    },
    {
      "date": "2016-09-27",
      "opening": 1990,
      "closing": 1987.5,
      "lowest": 1968.76141,
      "highest": 2005,
      "volume": 221558.72582687,
      "quantity": 111.5157318,
      "amount": 562,
      "avg_price": 1986.79345282
    },
    {
      "date": "2016-09-28",
      "opening": 1971.71089,
      "closing": 1990.671,
      "lowest": 1971,
      "highest": 1998.97001,
      "volume": 152132.67327207,
      "quantity": 76.68614324,
      "amount": 487,
      "avg_price": 1983.8352386
    },
    {
      "date": "2016-09-29",
      "opening": 1973.35376,
      "closing": 1967.49226,
      "lowest": 1954.54,
      "highest": 1992.12689,
      "volume": 241410.78178518,
      "quantity": 122.11473127,
      "amount": 557,
      "avg_price": 1976.91776638
    },
    {
      "date": "2016-09-30",
      "opening": 1974.7,
      "closing": 1980.00814,
      "lowest": 1958,
      "highest": 2000,
      "volume": 234179.26588741,
      "quantity": 117.96410343,
      "amount": 483,
      "avg_price": 1985.17395613
    },
    {
      "date": "2016-10-01",
      "opening": 1997,
      "closing": 1985.9,
      "lowest": 1980.01109,
      "highest": 2030.6593,
      "volume": 90538.35139657,
      "quantity": 45.044498,
      "amount": 328,
      "avg_price": 2009.97581095
    },
    {
      "date": "2016-10-02",
      "opening": 1996.77172,
      "closing": 1999.94625,
      "lowest": 1979.11,
      "highest": 2000,
      "volume": 34438.01573691,
      "quantity": 17.30463954,
      "amount": 163,
      "avg_price": 1990.10303897
    },
    {
      "date": "2016-10-03",
      "opening": 1980.2692,
      "closing": 1998.90214,
      "lowest": 1975,
      "highest": 2015,
      "volume": 305748.31829197,
      "quantity": 153.14605368,
      "amount": 578,
      "avg_price": 1996.44921266
    },
    {
      "date": "2016-10-04",
      "opening": 1982,
      "closing": 1979.92518,
      "lowest": 1975,
      "highest": 2000,
      "volume": 217423.57107642,
      "quantity": 109.17754203,
      "amount": 581,
      "avg_price": 1991.46790662
    },
    {
      "date": "2016-10-05",
      "opening": 1979.92518,
      "closing": 1992.78096,
      "lowest": 1951.55,
      "highest": 2000,
      "volume": 275811.91924728,
      "quantity": 139.2087285,
      "amount": 873,
      "avg_price": 1981.28322986
    },
    {
      "date": "2016-10-06",
      "opening": 1992.16004,
      "closing": 2007.98,
      "lowest": 1967.10749,
      "highest": 2013.89994,
      "volume": 290499.28082386,
      "quantity": 145.40683455,
      "amount": 708,
      "avg_price": 1997.83787139
    },
    {
      "date": "2016-10-07",
      "opening": 2007.72,
      "closing": 2002.02567,
      "lowest": 1990,
      "highest": 2050,
      "volume": 313042.07950539,
      "quantity": 155.26437953,
      "amount": 571,
      "avg_price": 2016.18736025
    },
    {
      "date": "2016-10-08",
      "opening": 2010,
      "closing": 1992.59958,
      "lowest": 1990.5,
      "highest": 2025,
      "volume": 134702.30233068,
      "quantity": 67.03673458,
      "amount": 276,
      "avg_price": 2009.38042663
    },
    {
      "date": "2016-10-09",
      "opening": 2009.07871,
      "closing": 2010,
      "lowest": 1990.8807,
      "highest": 2047.77,
      "volume": 108199.20263488,
      "quantity": 53.40683897,
      "amount": 244,
      "avg_price": 2025.94283282
    },
    {
      "date": "2016-10-10",
      "opening": 2010,
      "closing": 2049.70906,
      "lowest": 2000,
      "highest": 2050,
      "volume": 259819.13202787,
      "quantity": 128.18699608,
      "amount": 623,
      "avg_price": 2026.87589204
    },
    {
      "date": "2016-10-11",
      "opening": 2047.50771,
      "closing": 2099.89709,
      "lowest": 2020.03059,
      "highest": 2146.56219,
      "volume": 378496.74942514,
      "quantity": 180.25362746,
      "amount": 911,
      "avg_price": 2099.80101237
    },
    {
      "date": "2016-10-12",
      "opening": 2099.99998999,
      "closing": 2090,
      "lowest": 2080,
      "highest": 2121,
      "volume": 133055.77043923,
      "quantity": 63.1674821,
      "amount": 419,
      "avg_price": 2106.39661445
    },
    {
      "date": "2016-10-13",
      "opening": 2100.59481,
      "closing": 2105,
      "lowest": 2082,
      "highest": 2118.39,
      "volume": 180807.39342379,
      "quantity": 86.11794371,
      "amount": 553,
      "avg_price": 2099.53217221
    },
    {
      "date": "2016-10-14",
      "opening": 2105,
      "closing": 2172.50406,
      "lowest": 2082,
      "highest": 2220,
      "volume": 281032.6409825,
      "quantity": 131.74975491,
      "amount": 746,
      "avg_price": 2133.0790418
    },
    {
      "date": "2016-10-15",
      "opening": 2153.8009,
      "closing": 2153.30951999,
      "lowest": 2105.09099,
      "highest": 2229,
      "volume": 169419.34606468,
      "quantity": 78.31216315,
      "amount": 300,
      "avg_price": 2163.38483385
    },
    {
      "date": "2016-10-16",
      "opening": 2179.99842,
      "closing": 2136.81003999,
      "lowest": 2131.00001,
      "highest": 2192.15996,
      "volume": 46253.51626347,
      "quantity": 21.43686211,
      "amount": 162,
      "avg_price": 2157.66262926
    },
    {
      "date": "2016-10-17",
      "opening": 2137.7044,
      "closing": 2164.74086,
      "lowest": 2110.21999999,
      "highest": 2175,
      "volume": 203556.05313342,
      "quantity": 95.12616418,
      "amount": 581,
      "avg_price": 2139.85347657
    },
    {
      "date": "2016-10-18",
      "opening": 2164.37235,
      "closing": 2126.54,
      "lowest": 2125.28118,
      "highest": 2175,
      "volume": 221198.26129691,
      "quantity": 102.75010843,
      "amount": 686,
      "avg_price": 2152.77886005
    },
    {
      "date": "2016-10-19",
      "opening": 2126.54003,
      "closing": 2151.33894999,
      "lowest": 2106.33050999,
      "highest": 2164.1,
      "volume": 318351.67306081,
      "quantity": 148.93479412,
      "amount": 674,
      "avg_price": 2137.52384016
    },
    {
      "date": "2016-10-20",
      "opening": 2151.33894999,
      "closing": 2125,
      "lowest": 2123.14306,
      "highest": 2164.4998,
      "volume": 249833.17683077,
      "quantity": 116.42637254,
      "amount": 459,
      "avg_price": 2145.84695357
    },
    {
      "date": "2016-10-21",
      "opening": 2125,
      "closing": 2128.28834,
      "lowest": 2107.03,
      "highest": 2161.21999999,
      "volume": 277074.0223789,
      "quantity": 129.61999824,
      "amount": 672,
      "avg_price": 2137.58699383
    },
    {
      "date": "2016-10-22",
      "opening": 2126.1,
      "closing": 2161.04,
      "lowest": 2125.73999999,
      "highest": 2178,
      "volume": 121645.91491432,
      "quantity": 56.35521792,
      "amount": 283,
      "avg_price": 2158.55637515
    },
    {
      "date": "2016-10-23",
      "opening": 2177.4,
      "closing": 2138,
      "lowest": 2137.99899999,
      "highest": 2178.05836,
      "volume": 87963.51301579,
      "quantity": 40.69476687,
      "amount": 156,
      "avg_price": 2161.5436033
    },
    {
      "date": "2016-10-24",
      "opening": 2138.1,
      "closing": 2148.11137999,
      "lowest": 2113.06,
      "highest": 2150,
      "volume": 358043.19777209,
      "quantity": 167.67973932,
      "amount": 609,
      "avg_price": 2135.2800237
    },
    {
      "date": "2016-10-25",
      "opening": 2146.41972,
      "closing": 2145,
      "lowest": 2124,
      "highest": 2178,
      "volume": 326806.84208996,
      "quantity": 152.30768648,
      "amount": 618,
      "avg_price": 2145.70157057
    },
    {
      "date": "2016-10-26",
      "opening": 2145,
      "closing": 2204.05083,
      "lowest": 2132,
      "highest": 2239.9099,
      "volume": 346346.72442289,
      "quantity": 158.47281758,
      "amount": 698,
      "avg_price": 2185.52764891
    },
    {
      "date": "2016-10-27",
      "opening": 2204.05083,
      "closing": 2267.75579,
      "lowest": 2195.07015,
      "highest": 2360,
      "volume": 402384.66746557,
      "quantity": 179.92021052,
      "amount": 794,
      "avg_price": 2236.46174213
    },
    {
      "date": "2016-10-28",
      "opening": 2266,
      "closing": 2285.00364,
      "lowest": 2221,
      "highest": 2359,
      "volume": 337568.45704511,
      "quantity": 146.84249793,
      "amount": 615,
      "avg_price": 2298.84714425
    },
    {
      "date": "2016-10-29",
      "opening": 2309.99937,
      "closing": 2370.00001,
      "lowest": 2300,
      "highest": 2478.99984,
      "volume": 289331.6067265,
      "quantity": 120.81243948,
      "amount": 424,
      "avg_price": 2394.88257974
    },
    {
      "date": "2016-10-30",
      "opening": 2392.88103,
      "closing": 2378.34751,
      "lowest": 2378.34751,
      "highest": 2453.98999999,
      "volume": 195251.98318178,
      "quantity": 80.9900959,
      "amount": 279,
      "avg_price": 2410.81308755
    },
    {
      "date": "2016-10-31",
      "opening": 2379.00005,
      "closing": 2360.00493,
      "lowest": 2340.00001,
      "highest": 2419.1585,
      "volume": 359824.67270538,
      "quantity": 151.81615129,
      "amount": 586,
      "avg_price": 2370.1343345
    },
    {
      "date": "2016-11-01",
      "opening": 2360.00493,
      "closing": 2430.06,
      "lowest": 2345.92884999,
      "highest": 2599.99998999,
      "volume": 544696.08964344,
      "quantity": 221.57605597,
      "amount": 884,
      "avg_price": 2458.28046383
    },
    {
      "date": "2016-11-02",
      "opening": 2432.11110999,
      "closing": 2464.5,
      "lowest": 2392.89,
      "highest": 2464.99997,
      "volume": 236258.85323065,
      "quantity": 97.64754395,
      "amount": 542,
      "avg_price": 2419.50635595
    },
    {
      "date": "2016-11-03",
      "opening": 2464.49998999,
      "closing": 2323,
      "lowest": 2260,
      "highest": 2472.97984,
      "volume": 434383.74870962,
      "quantity": 182.51248605,
      "amount": 676,
      "avg_price": 2380.02209115
    },
    {
      "date": "2016-11-04",
      "opening": 2349,
      "closing": 2325.00003,
      "lowest": 2323,
      "highest": 2388.98302,
      "volume": 261052.25545644,
      "quantity": 110.82939695,
      "amount": 440,
      "avg_price": 2355.4423523
    },
    {
      "date": "2016-11-05",
      "opening": 2325,
      "closing": 2320.49033,
      "lowest": 2316.35,
      "highest": 2367.99996,
      "volume": 101653.7733164,
      "quantity": 43.47976585,
      "amount": 229,
      "avg_price": 2337.95585898
    },
    {
      "date": "2016-11-06",
      "opening": 2320.13089,
      "closing": 2357.99975,
      "lowest": 2320.04304,
      "highest": 2365.51134,
      "volume": 47297.2480835,
      "quantity": 20.13841705,
      "amount": 198,
      "avg_price": 2348.60803322
    },
    {
      "date": "2016-11-07",
      "opening": 2354.99924999,
      "closing": 2359.1,
      "lowest": 2320.5594,
      "highest": 2367.99998,
      "volume": 323487.79154015,
      "quantity": 137.64466641,
      "amount": 659,
      "avg_price": 2350.16582899
    },
    {
      "date": "2016-11-08",
      "opening": 2359.1,
      "closing": 2348.17054,
      "lowest": 2330,
      "highest": 2364,
      "volume": 374596.87106954,
      "quantity": 159.73131837,
      "amount": 669,
      "avg_price": 2345.16859243
    },
    {
      "date": "2016-11-09",
      "opening": 2330.18642,
      "closing": 2398,
      "lowest": 2320.64748,
      "highest": 2436.99998999,
      "volume": 432381.73139037,
      "quantity": 180.96121479,
      "amount": 829,
      "avg_price": 2389.36134404
    },
    {
      "date": "2016-11-10",
      "opening": 2398,
      "closing": 2464.6284,
      "lowest": 2398,
      "highest": 2468.79999,
      "volume": 307152.48051434,
      "quantity": 126.32002811,
      "amount": 602,
      "avg_price": 2431.54221155
    },
    {
      "date": "2016-11-11",
      "opening": 2441.00005,
      "closing": 2489.30058,
      "lowest": 2427,
      "highest": 2542.98999999,
      "volume": 271388.84186914,
      "quantity": 109.74828898,
      "amount": 556,
      "avg_price": 2472.82982168
    },
    {
      "date": "2016-11-12",
      "opening": 2489.30564,
      "closing": 2480,
      "lowest": 2480,
      "highest": 2500,
      "volume": 185230.8533196,
      "quantity": 74.52747389,
      "amount": 255,
      "avg_price": 2485.40361897
    },
    {
      "date": "2016-11-13",
      "opening": 2479,
      "closing": 2468.53393999,
      "lowest": 2436.98999999,
      "highest": 2479,
      "volume": 148069.8773877,
      "quantity": 60.38565898,
      "amount": 295,
      "avg_price": 2452.07024132
    },
    {
      "date": "2016-11-14",
      "opening": 2452.00133,
      "closing": 2467.3698,
      "lowest": 2440.37,
      "highest": 2494,
      "volume": 363080.44544203,
      "quantity": 147.30388904,
      "amount": 593,
      "avg_price": 2464.83950836
    },
    {
      "date": "2016-11-15",
      "opening": 2467.36981,
      "closing": 2467.6,
      "lowest": 2460.12345,
      "highest": 2490,
      "volume": 138788.2869545,
      "quantity": 56.13955762,
      "amount": 273,
      "avg_price": 2472.20129331
    },
    {
      "date": "2016-11-16",
      "opening": 2466.8,
      "closing": 2457.99998999,
      "lowest": 2350,
      "highest": 2495,
      "volume": 535808.38346909,
      "quantity": 219.7165864,
      "amount": 1063,
      "avg_price": 2438.63420713
    },
    {
      "date": "2016-11-17",
      "opening": 2475.19999,
      "closing": 2478.89844,
      "lowest": 2320,
      "highest": 2499.99998999,
      "volume": 374235.12391883,
      "quantity": 152.31599765,
      "amount": 846,
      "avg_price": 2456.96532007
    },
    {
      "date": "2016-11-18",
      "opening": 2477.49917999,
      "closing": 2539.10997,
      "lowest": 2430.00001,
      "highest": 2550,
      "volume": 412483.89013604,
      "quantity": 165.50623875,
      "amount": 840,
      "avg_price": 2492.25584033
    },
    {
      "date": "2016-11-19",
      "opening": 2539.09997,
      "closing": 2541.34739,
      "lowest": 2516,
      "highest": 2576.98999999,
      "volume": 148590.99229533,
      "quantity": 58.37438903,
      "amount": 351,
      "avg_price": 2545.48261257
    },
    {
      "date": "2016-11-20",
      "opening": 2542.966,
      "closing": 2502.77254,
      "lowest": 2435,
      "highest": 2579.98999999,
      "volume": 154871.98811022,
      "quantity": 61.73165979,
      "amount": 313,
      "avg_price": 2508.79352081
    },
    {
      "date": "2016-11-21",
      "opening": 2502.51566,
      "closing": 2521.30413,
      "lowest": 2452,
      "highest": 2575,
      "volume": 395732.851406,
      "quantity": 157.27333118,
      "amount": 810,
      "avg_price": 2516.21078053
    },
    {
      "date": "2016-11-22",
      "opening": 2521.09937,
      "closing": 2500,
      "lowest": 2500,
      "highest": 2620,
      "volume": 385313.5454582,
      "quantity": 149.75064472,
      "amount": 917,
      "avg_price": 2573.03430097
    },
    {
      "date": "2016-11-23",
      "opening": 2500,
      "closing": 2590.5439,
      "lowest": 2500,
      "highest": 2619.9,
      "volume": 351724.48049826,
      "quantity": 136.40644415,
      "amount": 873,
      "avg_price": 2578.50340348
    },
    {
      "date": "2016-11-24",
      "opening": 2565.06453,
      "closing": 2555.29288,
      "lowest": 2530,
      "highest": 2597.1585,
      "volume": 341456.65254463,
      "quantity": 133.05254209,
      "amount": 847,
      "avg_price": 2566.32941528
    },
    {
      "date": "2016-11-25",
      "opening": 2556.03456,
      "closing": 2574,
      "lowest": 2545,
      "highest": 2589.953,
      "volume": 213430.49576141,
      "quantity": 83.20675236,
      "amount": 511,
      "avg_price": 2565.06220598
    },
    {
      "date": "2016-11-26",
      "opening": 2574,
      "closing": 2560.94999999,
      "lowest": 2540.00001,
      "highest": 2589.95299,
      "volume": 129295.02053038,
      "quantity": 50.33351451,
      "amount": 322,
      "avg_price": 2568.76599595
    },
    {
      "date": "2016-11-27",
      "opening": 2579.98999999,
      "closing": 2561,
      "lowest": 2554.54,
      "highest": 2589.96,
      "volume": 71417.97280426,
      "quantity": 27.73420985,
      "amount": 234,
      "avg_price": 2575.08590259
    },
    {
      "date": "2016-11-28",
      "opening": 2560.8,
      "closing": 2550.00001,
      "lowest": 2542.27,
      "highest": 2619.9,
      "volume": 482775.60268282,
      "quantity": 187.99508737,
      "amount": 759,
      "avg_price": 2568.02243844
    },
    {
      "date": "2016-11-29",
      "opening": 2550,
      "closing": 2538.50115,
      "lowest": 2535,
      "highest": 2593.89998,
      "volume": 546717.37937933,
      "quantity": 213.26720311,
      "amount": 884,
      "avg_price": 2563.5323735
    },
    {
      "date": "2016-11-30",
      "opening": 2551.25835,
      "closing": 2581.76998,
      "lowest": 2522.71608,
      "highest": 2581.76998999,
      "volume": 344966.39935141,
      "quantity": 135.21032507,
      "amount": 645,
      "avg_price": 2551.33177993
    },
    {
      "date": "2016-12-01",
      "opening": 2581,
      "closing": 2615,
      "lowest": 2557.00001,
      "highest": 2635.99998999,
      "volume": 401616.94672746,
      "quantity": 154.77807781,
      "amount": 734,
      "avg_price": 2594.7921851
    },
    {
      "date": "2016-12-02",
      "opening": 2634,
      "closing": 2710.01,
      "lowest": 2626.49505,
      "highest": 2732.1,
      "volume": 498716.04110462,
      "quantity": 184.62305173,
      "amount": 886,
      "avg_price": 2701.26637183
    },
    {
      "date": "2016-12-03",
      "opening": 2710.01,
      "closing": 2739.00907,
      "lowest": 2700,
      "highest": 2739.00907,
      "volume": 87615.17492638,
      "quantity": 32.24991763,
      "amount": 280,
      "avg_price": 2716.75654901
    },
    {
      "date": "2016-12-04",
      "opening": 2732.00011,
      "closing": 2741.75,
      "lowest": 2710,
      "highest": 2750,
      "volume": 119594.007393,
      "quantity": 43.76982789,
      "amount": 293,
      "avg_price": 2732.33899145
    },
    {
      "date": "2016-12-05",
      "opening": 2741.5951,
      "closing": 2729.99798999,
      "lowest": 2710,
      "highest": 2794.12,
      "volume": 574340.89842295,
      "quantity": 209.88521456,
      "amount": 880,
      "avg_price": 2736.45239674
    },
    {
      "date": "2016-12-06",
      "opening": 2718.00001,
      "closing": 2734.99998999,
      "lowest": 2700,
      "highest": 2789.99999,
      "volume": 605330.91398457,
      "quantity": 220.47284317,
      "amount": 942,
      "avg_price": 2745.60306512
    },
    {
      "date": "2016-12-07",
      "opening": 2705.92785,
      "closing": 2707,
      "lowest": 2681.09884,
      "highest": 2754.49,
      "volume": 409776.85431091,
      "quantity": 151.12657121,
      "amount": 787,
      "avg_price": 2711.4811843
    },
    {
      "date": "2016-12-08",
      "opening": 2687,
      "closing": 2689.88997,
      "lowest": 2667,
      "highest": 2719.99998999,
      "volume": 341456.61402547,
      "quantity": 127.06328003,
      "amount": 656,
      "avg_price": 2687.29576274
    },
    {
      "date": "2016-12-09",
      "opening": 2670,
      "closing": 2729.98994,
      "lowest": 2652.54,
      "highest": 2738.99998999,
      "volume": 535620.71057518,
      "quantity": 199.67468111,
      "amount": 732,
      "avg_price": 2682.46683854
    },
    {
      "date": "2016-12-10",
      "opening": 2725,
      "closing": 2700.67423,
      "lowest": 2680.01015,
      "highest": 2750,
      "volume": 207383.50084994,
      "quantity": 76.43351844,
      "amount": 354,
      "avg_price": 2713.25336164
    },
    {
      "date": "2016-12-11",
      "opening": 2700.02169999,
      "closing": 2728.98999999,
      "lowest": 2675.33021,
      "highest": 2750,
      "volume": 160304.30711821,
      "quantity": 59.1821652,
      "amount": 261,
      "avg_price": 2708.65904578
    },
    {
      "date": "2016-12-12",
      "opening": 2711.68518,
      "closing": 2727,
      "lowest": 2690.23212,
      "highest": 2750,
      "volume": 628478.28522257,
      "quantity": 230.91261458,
      "amount": 760,
      "avg_price": 2721.71481997
    },
    {
      "date": "2016-12-13",
      "opening": 2744.99998999,
      "closing": 2720.37,
      "lowest": 2715.95004,
      "highest": 2750,
      "volume": 413611.82195739,
      "quantity": 151.4157523,
      "amount": 646,
      "avg_price": 2731.63006936
    },
    {
      "date": "2016-12-14",
      "opening": 2720.73482,
      "closing": 2729,
      "lowest": 2696,
      "highest": 2743.57762,
      "volume": 350493.19548805,
      "quantity": 129.06929005,
      "amount": 850,
      "avg_price": 2715.54290995
    },
    {
      "date": "2016-12-15",
      "opening": 2728.66309,
      "closing": 2707.86001,
      "lowest": 2705.25001,
      "highest": 2735,
      "volume": 218872.93682951,
      "quantity": 80.42864197,
      "amount": 490,
      "avg_price": 2721.33075284
    },
    {
      "date": "2016-12-16",
      "opening": 2707.93349,
      "closing": 2743,
      "lowest": 2707.93349,
      "highest": 2749,
      "volume": 302864.43675526,
      "quantity": 110.95512525,
      "amount": 609,
      "avg_price": 2729.61195864
    },
    {
      "date": "2016-12-17",
      "opening": 2743,
      "closing": 2757.91,
      "lowest": 2731,
      "highest": 2760,
      "volume": 135738.35970958,
      "quantity": 49.43232332,
      "amount": 280,
      "avg_price": 2745.94335432
    },
    {
      "date": "2016-12-18",
      "opening": 2755.33,
      "closing": 2770.32,
      "lowest": 2740,
      "highest": 2772.78994,
      "volume": 59838.49209627,
      "quantity": 21.70824167,
      "amount": 240,
      "avg_price": 2756.48728284
    },
    {
      "date": "2016-12-19",
      "opening": 2746.56003,
      "closing": 2740.99998999,
      "lowest": 2732,
      "highest": 2769.99,
      "volume": 276283.30777249,
      "quantity": 100.6569167,
      "amount": 520,
      "avg_price": 2744.8020149
    },
    {
      "date": "2016-12-20",
      "opening": 2754,
      "closing": 2783.9,
      "lowest": 2725.01015,
      "highest": 2783.9,
      "volume": 505970.34378955,
      "quantity": 183.46091112,
      "amount": 832,
      "avg_price": 2757.91906134
    },
    {
      "date": "2016-12-21",
      "opening": 2783.9,
      "closing": 2848,
      "lowest": 2761.0999,
      "highest": 2849.53,
      "volume": 636334.73541679,
      "quantity": 227.03120939,
      "amount": 1030,
      "avg_price": 2802.85136623
    },
    {
      "date": "2016-12-22",
      "opening": 2847.99999,
      "closing": 2950,
      "lowest": 2840,
      "highest": 2950,
      "volume": 528101.99857149,
      "quantity": 181.58829689,
      "amount": 965,
      "avg_price": 2908.23807269
    },
    {
      "date": "2016-12-23",
      "opening": 2950,
      "closing": 3129.99999,
      "lowest": 2950,
      "highest": 3144.50447,
      "volume": 601911.16992112,
      "quantity": 198.07528574,
      "amount": 1078,
      "avg_price": 3038.79995766
    },
    {
      "date": "2016-12-24",
      "opening": 3129.99,
      "closing": 3079.99999,
      "lowest": 3010.00006,
      "highest": 3130,
      "volume": 189553.08393411,
      "quantity": 61.6548681,
      "amount": 356,
      "avg_price": 3074.42201687
    },
    {
      "date": "2016-12-25",
      "opening": 3079.99999,
      "closing": 3049.99999,
      "lowest": 2915.01016,
      "highest": 3079.99999,
      "volume": 189101.15465238,
      "quantity": 63.19027349,
      "amount": 405,
      "avg_price": 2992.56743496
    },
    {
      "date": "2016-12-26",
      "opening": 3050,
      "closing": 3115,
      "lowest": 2974,
      "highest": 3135,
      "volume": 360074.94669344,
      "quantity": 117.90636597,
      "amount": 738,
      "avg_price": 3053.90590008
    },
    {
      "date": "2016-12-27",
      "opening": 3102.00122,
      "closing": 3306.00007,
      "lowest": 3097.36883,
      "highest": 3350.999,
      "volume": 665240.0509176,
      "quantity": 204.8853894,
      "amount": 1098,
      "avg_price": 3246.88867696
    },
    {
      "date": "2016-12-28",
      "opening": 3325.09,
      "closing": 3637.88997,
      "lowest": 3307.00012,
      "highest": 3699,
      "volume": 843651.67649969,
      "quantity": 240.74777585,
      "amount": 1216,
      "avg_price": 3504.29686638
    },
    {
      "date": "2016-12-29",
      "opening": 3610.71171,
      "closing": 3573.32838,
      "lowest": 3501,
      "highest": 3637.89,
      "volume": 680210.211303,
      "quantity": 191.09695753,
      "amount": 942,
      "avg_price": 3559.50309254
    },
    {
      "date": "2016-12-30",
      "opening": 3550,
      "closing": 3451.00002,
      "lowest": 3400,
      "highest": 3599.99998,
      "volume": 693639.89094971,
      "quantity": 198.1954333,
      "amount": 816,
      "avg_price": 3499.77736318
    },
    {
      "date": "2016-12-31",
      "opening": 3479.97964,
      "closing": 3447.00003,
      "lowest": 3385,
      "highest": 3479.97967,
      "volume": 132664.20415028,
      "quantity": 38.6731843,
      "amount": 276,
      "avg_price": 3430.39257179
    },
    {
      "date": "2017-01-01",
      "opening": 3435.0064,
      "closing": 3551.00031,
      "lowest": 3424.24001,
      "highest": 3615,
      "volume": 264841.20711984,
      "quantity": 75.13723177,
      "amount": 319,
      "avg_price": 3524.76662875
    },
    {
      "date": "2017-01-02",
      "opening": 3551.00031,
      "closing": 3619,
      "lowest": 3551.00031,
      "highest": 3797.99999,
      "volume": 624214.82164195,
      "quantity": 170.23382212,
      "amount": 986,
      "avg_price": 3666.80847476
    },
    {
      "date": "2017-01-03",
      "opening": 3619,
      "closing": 3679.98882,
      "lowest": 3564.54618,
      "highest": 3698,
      "volume": 660226.59092857,
      "quantity": 181.51300452,
      "amount": 903,
      "avg_price": 3637.35145409
    },
    {
      "date": "2017-01-04",
      "opening": 3679.98879,
      "closing": 4000,
      "lowest": 3586.29724,
      "highest": 4094.99897,
      "volume": 940716.6949968,
      "quantity": 244.06873909,
      "amount": 1392,
      "avg_price": 3854.31046394
    },
    {
      "date": "2017-01-05",
      "opening": 4047.80164,
      "closing": 3825.99978,
      "lowest": 3600,
      "highest": 4047.80164,
      "volume": 1273071.39391003,
      "quantity": 335.25218124,
      "amount": 1823,
      "avg_price": 3797.35454427
    },
    {
      "date": "2017-01-06",
      "opening": 3826.00012,
      "closing": 3469.88937,
      "lowest": 3200,
      "highest": 3899.99875,
      "volume": 1014136.20604806,
      "quantity": 289.75592146,
      "amount": 1614,
      "avg_price": 3499.96714787
    },
    {
      "date": "2017-01-07",
      "opening": 3425,
      "closing": 3333,
      "lowest": 3260.33301,
      "highest": 3549,
      "volume": 453111.4693488,
      "quantity": 134.24017527,
      "amount": 683,
      "avg_price": 3375.37900585
    },
    {
      "date": "2017-01-08",
      "opening": 3333.75566,
      "closing": 3353,
      "lowest": 3332.3,
      "highest": 3494,
      "volume": 304710.61792289,
      "quantity": 89.02574136,
      "amount": 466,
      "avg_price": 3422.72485764
    },
    {
      "date": "2017-01-09",
      "opening": 3384.99995,
      "closing": 3386.00079,
      "lowest": 3330,
      "highest": 3450,
      "volume": 515805.16521687,
      "quantity": 151.88896943,
      "amount": 946,
      "avg_price": 3395.93564399
    },
    {
      "date": "2017-01-10",
      "opening": 3385,
      "closing": 3260,
      "lowest": 3250,
      "highest": 3437.2,
      "volume": 552624.08746928,
      "quantity": 165.42114776,
      "amount": 1051,
      "avg_price": 3340.71002983
    },
    {
      "date": "2017-01-11",
      "opening": 3295.99,
      "closing": 2718.99997,
      "lowest": 2500.00001,
      "highest": 3342.82,
      "volume": 1248988.30145069,
      "quantity": 426.96852807,
      "amount": 1593,
      "avg_price": 2925.24675553
    },
    {
      "date": "2017-01-12",
      "opening": 2719,
      "closing": 2979.99,
      "lowest": 2636.00039,
      "highest": 3200,
      "volume": 955836.67812875,
      "quantity": 327.82149079,
      "amount": 1294,
      "avg_price": 2915.72305349
    },
    {
      "date": "2017-01-13",
      "opening": 2979,
      "closing": 2977.76891,
      "lowest": 2800,
      "highest": 3045.999,
      "volume": 425640.71577395,
      "quantity": 146.72836425,
      "amount": 850,
      "avg_price": 2900.87549159
    },
    {
      "date": "2017-01-14",
      "opening": 2923.82006,
      "closing": 2887,
      "lowest": 2871.02,
      "highest": 2997.99998,
      "volume": 198197.58555265,
      "quantity": 67.99784948,
      "amount": 387,
      "avg_price": 2914.76255599
    },
    {
      "date": "2017-01-15",
      "opening": 2887.00001,
      "closing": 2924.99999,
      "lowest": 2881,
      "highest": 2938.968,
      "volume": 55342.73432379,
      "quantity": 19.03008809,
      "amount": 238,
      "avg_price": 2908.17015991
    },
    {
      "date": "2017-01-16",
      "opening": 2894.56017,
      "closing": 2943.98996,
      "lowest": 2894.56017,
      "highest": 2990,
      "volume": 346885.141072,
      "quantity": 118.28787074,
      "amount": 838,
      "avg_price": 2932.55038662
    },
    {
      "date": "2017-01-17",
      "opening": 2940,
      "closing": 3087.99984,
      "lowest": 2910,
      "highest": 3139.952,
      "volume": 745916.29253582,
      "quantity": 245.37471296,
      "amount": 1205,
      "avg_price": 3039.90693881
    },
    {
      "date": "2017-01-18",
      "opening": 3043.0001,
      "closing": 2920,
      "lowest": 2903,
      "highest": 3079.99972,
      "volume": 747832.01018194,
      "quantity": 251.49632503,
      "amount": 1086,
      "avg_price": 2973.53056786
    },
    {
      "date": "2017-01-19",
      "opening": 2928,
      "closing": 2947.99963,
      "lowest": 2900.0203,
      "highest": 2984.99998,
      "volume": 490172.16277891,
      "quantity": 166.99739059,
      "amount": 858,
      "avg_price": 2935.20851461
    },
    {
      "date": "2017-01-20",
      "opening": 2947.99963,
      "closing": 2959.99999,
      "lowest": 2881.36016,
      "highest": 2969.99687,
      "volume": 455864.59190576,
      "quantity": 155.68303906,
      "amount": 879,
      "avg_price": 2928.15835725
    },
    {
      "date": "2017-01-21",
      "opening": 2945.03,
      "closing": 2999.99997,
      "lowest": 2915.01,
      "highest": 3010,
      "volume": 613677.8026858,
      "quantity": 205.96188947,
      "amount": 456,
      "avg_price": 2979.56968769
    },
    {
      "date": "2017-01-22",
      "opening": 2999.99997,
      "closing": 2992.99908,
      "lowest": 2950,
      "highest": 3010,
      "volume": 206376.60378037,
      "quantity": 69.17680389,
      "amount": 212,
      "avg_price": 2983.32088467
    },
    {
      "date": "2017-01-23",
      "opening": 2960.87018,
      "closing": 2918.99958,
      "lowest": 2890.00127,
      "highest": 3000,
      "volume": 488235.40281641,
      "quantity": 165.74202335,
      "amount": 889,
      "avg_price": 2945.75505323
    },
    {
      "date": "2017-01-24",
      "opening": 2891.00005,
      "closing": 2909.95974,
      "lowest": 2850.0001,
      "highest": 3000,
      "volume": 472330.49543767,
      "quantity": 160.98841335,
      "amount": 798,
      "avg_price": 2933.94093158
    },
    {
      "date": "2017-01-25",
      "opening": 2909.90992,
      "closing": 2904.99921,
      "lowest": 2806.10294,
      "highest": 2909.90999,
      "volume": 464781.84545825,
      "quantity": 162.68584665,
      "amount": 702,
      "avg_price": 2856.9285837
    },
    {
      "date": "2017-01-26",
      "opening": 2904.99964,
      "closing": 2886.01074,
      "lowest": 2856.00101,
      "highest": 2933,
      "volume": 480315.0197567,
      "quantity": 165.52757559,
      "amount": 607,
      "avg_price": 2901.72207286
    },
    {
      "date": "2017-01-27",
      "opening": 2910,
      "closing": 2924.00005,
      "lowest": 2879,
      "highest": 2999.99,
      "volume": 582123.08329339,
      "quantity": 199.24344576,
      "amount": 720,
      "avg_price": 2921.66741582
    },
    {
      "date": "2017-01-28",
      "opening": 2949.579,
      "closing": 2910,
      "lowest": 2898.2,
      "highest": 2949.636,
      "volume": 269311.3687872,
      "quantity": 92.60055115,
      "amount": 265,
      "avg_price": 2908.31280637
    },
    {
      "date": "2017-01-29",
      "opening": 2925,
      "closing": 2881.1,
      "lowest": 2880.001,
      "highest": 2927,
      "volume": 113645.45795147,
      "quantity": 39.19432095,
      "amount": 152,
      "avg_price": 2899.53889229
    },
    {
      "date": "2017-01-30",
      "opening": 2900,
      "closing": 2894.99999,
      "lowest": 2851.36015,
      "highest": 2927,
      "volume": 460048.97249029,
      "quantity": 159.71099636,
      "amount": 657,
      "avg_price": 2880.50906309
    },
    {
      "date": "2017-01-31",
      "opening": 2890,
      "closing": 2960,
      "lowest": 2862.20003,
      "highest": 2960,
      "volume": 646747.12494739,
      "quantity": 221.20627784,
      "amount": 930,
      "avg_price": 2923.72861775
    },
    {
      "date": "2017-02-01",
      "opening": 2960,
      "closing": 2982.99999,
      "lowest": 2903.20029,
      "highest": 3000,
      "volume": 804756.45758827,
      "quantity": 271.92827361,
      "amount": 975,
      "avg_price": 2959.44385225
    },
    {
      "date": "2017-02-02",
      "opening": 2983,
      "closing": 3054.009,
      "lowest": 2954.4357,
      "highest": 3055.55,
      "volume": 424226.86555024,
      "quantity": 141.71951401,
      "amount": 824,
      "avg_price": 2993.42591254
    },
    {
      "date": "2017-02-03",
      "opening": 3053.009,
      "closing": 3050.00461,
      "lowest": 2900,
      "highest": 3080,
      "volume": 625505.73378826,
      "quantity": 208.00996476,
      "amount": 1234,
      "avg_price": 3007.09504234
    },
    {
      "date": "2017-02-04",
      "opening": 3046.6,
      "closing": 3030.00001,
      "lowest": 3022.00002,
      "highest": 3090.00604,
      "volume": 164116.62815198,
      "quantity": 53.88588505,
      "amount": 388,
      "avg_price": 3045.63297048
    },
    {
      "date": "2017-02-05",
      "opening": 3030,
      "closing": 3000,
      "lowest": 2980.00017,
      "highest": 3059,
      "volume": 116820.31678359,
      "quantity": 38.74125836,
      "amount": 315,
      "avg_price": 3015.39809749
    },
    {
      "date": "2017-02-06",
      "opening": 3000,
      "closing": 3011.01015,
      "lowest": 2970,
      "highest": 3049,
      "volume": 411108.97867103,
      "quantity": 136.32686265,
      "amount": 1000,
      "avg_price": 3015.61240888
    },
    {
      "date": "2017-02-07",
      "opening": 3011.01015,
      "closing": 3076.09999,
      "lowest": 2988.00001,
      "highest": 3100,
      "volume": 634856.85916841,
      "quantity": 208.62873755,
      "amount": 1403,
      "avg_price": 3042.9981345
    },
    {
      "date": "2017-02-08",
      "opening": 3099.99999,
      "closing": 3232,
      "lowest": 3000,
      "highest": 3250,
      "volume": 748854.8431137,
      "quantity": 241.39652342,
      "amount": 1443,
      "avg_price": 3102.17741541
    },
    {
      "date": "2017-02-09",
      "opening": 3190,
      "closing": 3067,
      "lowest": 2900,
      "highest": 3237.23387,
      "volume": 1049082.78326231,
      "quantity": 344.80912712,
      "amount": 1513,
      "avg_price": 3042.50294075
    },
    {
      "date": "2017-02-10",
      "opening": 3035.74569,
      "closing": 3114.68883,
      "lowest": 2950,
      "highest": 3245,
      "volume": 642077.89516173,
      "quantity": 210.14734948,
      "amount": 1184,
      "avg_price": 3055.3699428
    },
    {
      "date": "2017-02-11",
      "opening": 3101,
      "closing": 3178,
      "lowest": 3090.09494,
      "highest": 3199.11519,
      "volume": 252647.96127097,
      "quantity": 80.31077139,
      "amount": 489,
      "avg_price": 3145.8789014
    },
    {
      "date": "2017-02-12",
      "opening": 3141.0532,
      "closing": 3113.04273,
      "lowest": 3101.63001,
      "highest": 3180,
      "volume": 184334.65415133,
      "quantity": 58.8293645,
      "amount": 407,
      "avg_price": 3133.37830041
    },
    {
      "date": "2017-02-13",
      "opening": 3114.17603,
      "closing": 3114.89188,
      "lowest": 3090.001,
      "highest": 3249.999,
      "volume": 675915.20849859,
      "quantity": 215.00022013,
      "amount": 1201,
      "avg_price": 3143.78844863
    },
    {
      "date": "2017-02-14",
      "opening": 3148.03112,
      "closing": 3180.37719,
      "lowest": 3102.00001,
      "highest": 3235,
      "volume": 697441.97268856,
      "quantity": 221.06719747,
      "amount": 1208,
      "avg_price": 3154.8867524
    },
    {
      "date": "2017-02-15",
      "opening": 3155.33143,
      "closing": 3149.56271,
      "lowest": 3111.00001,
      "highest": 3184.25207,
      "volume": 512940.36224479,
      "quantity": 163.34549698,
      "amount": 978,
      "avg_price": 3140.21734113
    },
    {
      "date": "2017-02-16",
      "opening": 3149.74593,
      "closing": 3160.00001,
      "lowest": 3124,
      "highest": 3196.1,
      "volume": 357991.52504109,
      "quantity": 113.17271971,
      "amount": 851,
      "avg_price": 3163.23161587
    },
    {
      "date": "2017-02-17",
      "opening": 3188.37399,
      "closing": 3267.04,
      "lowest": 3151.01,
      "highest": 3300,
      "volume": 399660.24899178,
      "quantity": 123.9530906,
      "amount": 976,
      "avg_price": 3224.28627682
    },
    {
      "date": "2017-02-18",
      "opening": 3267.04,
      "closing": 3270.5813,
      "lowest": 3185.28423,
      "highest": 3300,
      "volume": 256500.38617721,
      "quantity": 78.43127389,
      "amount": 434,
      "avg_price": 3270.38403716
    },
    {
      "date": "2017-02-19",
      "opening": 3268.4,
      "closing": 3275.80001,
      "lowest": 3268.2,
      "highest": 3300,
      "volume": 60357.52998104,
      "quantity": 18.36190404,
      "amount": 268,
      "avg_price": 3287.10627446
    },
    {
      "date": "2017-02-20",
      "opening": 3292.35,
      "closing": 3329.9,
      "lowest": 3275,
      "highest": 3332.99999,
      "volume": 701356.25798929,
      "quantity": 212.55302934,
      "amount": 912,
      "avg_price": 3299.67660384
    },
    {
      "date": "2017-02-21",
      "opening": 3326.99,
      "closing": 3496.99936,
      "lowest": 3304.2474,
      "highest": 3500,
      "volume": 721517.77846043,
      "quantity": 213.28037281,
      "amount": 1178,
      "avg_price": 3382.95441326
    },
    {
      "date": "2017-02-22",
      "opening": 3495.99942,
      "closing": 3548,
      "lowest": 3377.11022,
      "highest": 3700,
      "volume": 1080712.7375073,
      "quantity": 306.96032944,
      "amount": 1463,
      "avg_price": 3520.69187402
    },
    {
      "date": "2017-02-23",
      "opening": 3525,
      "closing": 3630.00002,
      "lowest": 3491.0001,
      "highest": 3700,
      "volume": 687977.33747142,
      "quantity": 191.0784588,
      "amount": 1123,
      "avg_price": 3600.49658026
    },
    {
      "date": "2017-02-24",
      "opening": 3630.33675,
      "closing": 3697,
      "lowest": 3581,
      "highest": 4000,
      "volume": 1371886.35380257,
      "quantity": 368.76621682,
      "amount": 1697,
      "avg_price": 3720.20616647
    },
    {
      "date": "2017-02-25",
      "opening": 3739.45941,
      "closing": 3721.55933,
      "lowest": 3660.00043,
      "highest": 3750,
      "volume": 378522.1044037,
      "quantity": 102.25203019,
      "amount": 478,
      "avg_price": 3701.85417052
    },
    {
      "date": "2017-02-26",
      "opening": 3672,
      "closing": 3730,
      "lowest": 3670,
      "highest": 3730,
      "volume": 185056.48419278,
      "quantity": 50.2180115,
      "amount": 342,
      "avg_price": 3685.06196611
    },
    {
      "date": "2017-02-27",
      "opening": 3730,
      "closing": 3757,
      "lowest": 3690.00007,
      "highest": 3790,
      "volume": 336013.70002909,
      "quantity": 89.58523202,
      "amount": 467,
      "avg_price": 3750.77110872
    },
    {
      "date": "2017-02-28",
      "opening": 3779.9999,
      "closing": 3745,
      "lowest": 3736,
      "highest": 3790,
      "volume": 156587.25534454,
      "quantity": 41.74415748,
      "amount": 231,
      "avg_price": 3751.11787606
    },
    {
      "date": "2017-03-01",
      "opening": 3740,
      "closing": 3795,
      "lowest": 3729,
      "highest": 3854,
      "volume": 855808.07322938,
      "quantity": 224.86993812,
      "amount": 869,
      "avg_price": 3805.79138494
    },
    {
      "date": "2017-03-02",
      "opening": 3795,
      "closing": 3951,
      "lowest": 3760.00001,
      "highest": 3989,
      "volume": 716778.49581363,
      "quantity": 185.31358,
      "amount": 1199,
      "avg_price": 3867.92212321
    },
    {
      "date": "2017-03-03",
      "opening": 3951,
      "closing": 3984.93994,
      "lowest": 3861.01015,
      "highest": 3990,
      "volume": 744187.77373119,
      "quantity": 188.71695609,
      "amount": 1128,
      "avg_price": 3943.40704274
    },
    {
      "date": "2017-03-04",
      "opening": 3951.02134,
      "closing": 3937.16901,
      "lowest": 3880,
      "highest": 3984.98,
      "volume": 315498.14195819,
      "quantity": 80.33243643,
      "amount": 540,
      "avg_price": 3927.40661156
    },
    {
      "date": "2017-03-05",
      "opening": 3937.00123,
      "closing": 3915.10002,
      "lowest": 3903.06105,
      "highest": 3948.11999,
      "volume": 132749.05890919,
      "quantity": 33.80680884,
      "amount": 334,
      "avg_price": 3926.69593682
    },
    {
      "date": "2017-03-06",
      "opening": 3934,
      "closing": 3911,
      "lowest": 3911,
      "highest": 3960,
      "volume": 596188.67520507,
      "quantity": 151.82345995,
      "amount": 744,
      "avg_price": 3926.85475223
    },
    {
      "date": "2017-03-07",
      "opening": 3929.999,
      "closing": 3837.21001,
      "lowest": 3710,
      "highest": 3930,
      "volume": 1465143.35249556,
      "quantity": 386.36269632,
      "amount": 1178,
      "avg_price": 3792.14496236
    },
    {
      "date": "2017-03-08",
      "opening": 3837.21001,
      "closing": 3668.99955,
      "lowest": 3500,
      "highest": 3837.27002,
      "volume": 1233648.26234067,
      "quantity": 336.02742962,
      "amount": 1373,
      "avg_price": 3671.27250217
    },
    {
      "date": "2017-03-09",
      "opening": 3628.99999,
      "closing": 3769.00003,
      "lowest": 3572.00132,
      "highest": 3809.5,
      "volume": 731470.50044952,
      "quantity": 195.63455088,
      "amount": 1222,
      "avg_price": 3738.96378302
    },
    {
      "date": "2017-03-10",
      "opening": 3806.27608,
      "closing": 3672.00001,
      "lowest": 3500,
      "highest": 3921.39994,
      "volume": 1342330.3747806,
      "quantity": 359.64820166,
      "amount": 1855,
      "avg_price": 3732.34279661
    },
    {
      "date": "2017-03-11",
      "opening": 3672.00001,
      "closing": 3783.00007,
      "lowest": 3672.00001,
      "highest": 3800,
      "volume": 273449.10584185,
      "quantity": 72.65841628,
      "amount": 627,
      "avg_price": 3763.48838637
    },
    {
      "date": "2017-03-12",
      "opening": 3783.00007,
      "closing": 3824.98999,
      "lowest": 3752.00001,
      "highest": 3848.69999,
      "volume": 240000.99424139,
      "quantity": 63.1640502,
      "amount": 343,
      "avg_price": 3799.64542301
    },
    {
      "date": "2017-03-13",
      "opening": 3824.98998,
      "closing": 3810,
      "lowest": 3700,
      "highest": 3898.99997,
      "volume": 788883.1453707,
      "quantity": 206.54773776,
      "amount": 1287,
      "avg_price": 3819.37441642
    },
    {
      "date": "2017-03-14",
      "opening": 3810.0368,
      "closing": 3835,
      "lowest": 3791.00147,
      "highest": 3880,
      "volume": 634816.31252416,
      "quantity": 164.97381665,
      "amount": 1092,
      "avg_price": 3847.98221569
    },
    {
      "date": "2017-03-15",
      "opening": 3870.98998,
      "closing": 3860,
      "lowest": 3815,
      "highest": 3975.39,
      "volume": 889875.80691807,
      "quantity": 229.31004979,
      "amount": 1259,
      "avg_price": 3880.66640661
    },
    {
      "date": "2017-03-16",
      "opening": 3865.01027,
      "closing": 3890.88227,
      "lowest": 3841,
      "highest": 3975.39,
      "volume": 971244.07811655,
      "quantity": 248.91792032,
      "amount": 1204,
      "avg_price": 3901.86482704
    },
    {
      "date": "2017-03-17",
      "opening": 3890.79789,
      "closing": 3758.23508,
      "lowest": 3710.9,
      "highest": 3924,
      "volume": 1155223.72592418,
      "quantity": 300.56525463,
      "amount": 1552,
      "avg_price": 3843.50389184
    },
    {
      "date": "2017-03-18",
      "opening": 3712.74882,
      "closing": 3520,
      "lowest": 3260,
      "highest": 3905,
      "volume": 2887420.49315535,
      "quantity": 802.56859099,
      "amount": 1452,
      "avg_price": 3597.72426378
    },
    {
      "date": "2017-03-19",
      "opening": 3545,
      "closing": 3634.73566,
      "lowest": 3418.01001,
      "highest": 3679.99997,
      "volume": 380053.66486667,
      "quantity": 106.61980093,
      "amount": 480,
      "avg_price": 3564.56925966
    },
    {
      "date": "2017-03-20",
      "opening": 3520.00001,
      "closing": 3514.29604,
      "lowest": 3400,
      "highest": 3647.47811,
      "volume": 960690.86526108,
      "quantity": 272.44032137,
      "amount": 1262,
      "avg_price": 3526.24332709
    },
    {
      "date": "2017-03-21",
      "opening": 3475,
      "closing": 3640,
      "lowest": 3457,
      "highest": 3702,
      "volume": 1147781.231376,
      "quantity": 318.02861976,
      "amount": 1560,
      "avg_price": 3609.05012953
    },
    {
      "date": "2017-03-22",
      "opening": 3636.0016,
      "closing": 3584.91687,
      "lowest": 3500,
      "highest": 3672.99,
      "volume": 822228.11541488,
      "quantity": 230.57898108,
      "amount": 1147,
      "avg_price": 3565.92830605
    },
    {
      "date": "2017-03-23",
      "opening": 3549.61684,
      "closing": 3597.99999,
      "lowest": 3514.69,
      "highest": 3624.99999,
      "volume": 490122.44327225,
      "quantity": 137.2442919,
      "amount": 1012,
      "avg_price": 3571.16814441
    },
    {
      "date": "2017-03-24",
      "opening": 3555.07206,
      "closing": 3489.4699,
      "lowest": 3364,
      "highest": 3595,
      "volume": 989673.18132852,
      "quantity": 283.35048642,
      "amount": 1444,
      "avg_price": 3492.75271707
    },
    {
      "date": "2017-03-25",
      "opening": 3488,
      "closing": 3442.04914,
      "lowest": 3301.2188,
      "highest": 3499.77116,
      "volume": 474103.69299026,
      "quantity": 138.6582572,
      "amount": 658,
      "avg_price": 3419.22437603
    },
    {
      "date": "2017-03-26",
      "opening": 3475.89802,
      "closing": 3445,
      "lowest": 3420.75393,
      "highest": 3498,
      "volume": 199610.05641154,
      "quantity": 57.58011367,
      "amount": 346,
      "avg_price": 3466.64922468
    },
    {
      "date": "2017-03-27",
      "opening": 3445.80132,
      "closing": 3541,
      "lowest": 3442.61549,
      "highest": 3597,
      "volume": 580393.83541572,
      "quantity": 164.12357771,
      "amount": 953,
      "avg_price": 3536.32210261
    },
    {
      "date": "2017-03-28",
      "opening": 3558.88146,
      "closing": 3578.5,
      "lowest": 3501.12345,
      "highest": 3597.99888,
      "volume": 765161.00274981,
      "quantity": 214.23674725,
      "amount": 1386,
      "avg_price": 3571.56749517
    },
    {
      "date": "2017-03-29",
      "opening": 3578.5,
      "closing": 3588.58211,
      "lowest": 3527.39443,
      "highest": 3596.9999,
      "volume": 544458.79155814,
      "quantity": 152.72169399,
      "amount": 1108,
      "avg_price": 3565.03897602
    },
    {
      "date": "2017-03-30",
      "opening": 3588.58211,
      "closing": 3558,
      "lowest": 3485,
      "highest": 3594.9988,
      "volume": 801749.69793527,
      "quantity": 226.15983566,
      "amount": 980,
      "avg_price": 3545.0578375
    },
    {
      "date": "2017-03-31",
      "opening": 3526.07682,
      "closing": 3579.99999,
      "lowest": 3524,
      "highest": 3588,
      "volume": 575129.5756918,
      "quantity": 161.80022779,
      "amount": 1063,
      "avg_price": 3554.56592087
    },
    {
      "date": "2017-04-01",
      "opening": 3579,
      "closing": 3571.99993,
      "lowest": 3522.005,
      "highest": 3589,
      "volume": 312755.55167988,
      "quantity": 87.71964846,
      "amount": 621,
      "avg_price": 3565.39905449
    },
    {
      "date": "2017-04-02",
      "opening": 3552,
      "closing": 3590,
      "lowest": 3530,
      "highest": 3610,
      "volume": 320831.819972,
      "quantity": 89.8100538,
      "amount": 450,
      "avg_price": 3572.33746554
    },
    {
      "date": "2017-04-03",
      "opening": 3591.99999,
      "closing": 3591.71168,
      "lowest": 3499.99,
      "highest": 3647,
      "volume": 1154200.57611017,
      "quantity": 322.56019037,
      "amount": 1571,
      "avg_price": 3578.24868216
    },
    {
      "date": "2017-04-04",
      "opening": 3634.94676,
      "closing": 3681.99,
      "lowest": 3578.50003,
      "highest": 3698.08272,
      "volume": 787590.16585972,
      "quantity": 216.66985948,
      "amount": 1394,
      "avg_price": 3634.97796947
    },
    {
      "date": "2017-04-05",
      "opening": 3654,
      "closing": 3599.99,
      "lowest": 3599.99,
      "highest": 3700.27978,
      "volume": 794345.98628701,
      "quantity": 217.77618918,
      "amount": 1383,
      "avg_price": 3647.53368712
    },
    {
      "date": "2017-04-06",
      "opening": 3599.99,
      "closing": 3695,
      "lowest": 3590,
      "highest": 3717,
      "volume": 797433.41231845,
      "quantity": 217.22105431,
      "amount": 1143,
      "avg_price": 3671.06869475
    },
    {
      "date": "2017-04-07",
      "opening": 3716.99999,
      "closing": 3700.01,
      "lowest": 3655,
      "highest": 3725,
      "volume": 640196.52469075,
      "quantity": 172.91332661,
      "amount": 1111,
      "avg_price": 3702.41286338
    },
    {
      "date": "2017-04-08",
      "opening": 3710,
      "closing": 3636,
      "lowest": 3636,
      "highest": 3720,
      "volume": 451701.28409318,
      "quantity": 122.70487673,
      "amount": 595,
      "avg_price": 3681.20074874
    },
    {
      "date": "2017-04-09",
      "opening": 3640.00077,
      "closing": 3670.00002,
      "lowest": 3620,
      "highest": 3700,
      "volume": 249710.37026163,
      "quantity": 67.93546942,
      "amount": 438,
      "avg_price": 3675.69948943
    },
    {
      "date": "2017-04-10",
      "opening": 3670.02004,
      "closing": 3693.95547,
      "lowest": 3665,
      "highest": 3744,
      "volume": 814728.42829226,
      "quantity": 220.15243697,
      "amount": 1320,
      "avg_price": 3700.74680755
    },
    {
      "date": "2017-04-11",
      "opening": 3729.89965,
      "closing": 3791.56,
      "lowest": 3682.20363,
      "highest": 3798.99999,
      "volume": 913679.49696833,
      "quantity": 244.8128819,
      "amount": 1220,
      "avg_price": 3732.15449235
    },
    {
      "date": "2017-04-12",
      "opening": 3791.56,
      "closing": 3839.9099,
      "lowest": 3706,
      "highest": 3850,
      "volume": 920155.31060007,
      "quantity": 243.30898974,
      "amount": 1471,
      "avg_price": 3781.83852386
    },
    {
      "date": "2017-04-13",
      "opening": 3800.48239,
      "closing": 3840,
      "lowest": 3720,
      "highest": 3849,
      "volume": 945384.18770376,
      "quantity": 248.56303007,
      "amount": 1297,
      "avg_price": 3803.39822634
    },
    {
      "date": "2017-04-14",
      "opening": 3816,
      "closing": 3770.00002,
      "lowest": 3770.00002,
      "highest": 3848.01,
      "volume": 265817.20948957,
      "quantity": 69.88881859,
      "amount": 511,
      "avg_price": 3803.42971669
    },
    {
      "date": "2017-04-15",
      "opening": 3770.00003,
      "closing": 3769,
      "lowest": 3750,
      "highest": 3848,
      "volume": 365359.10772747,
      "quantity": 96.27061898,
      "amount": 497,
      "avg_price": 3795.12577771
    },
    {
      "date": "2017-04-16",
      "opening": 3797.99683,
      "closing": 3753.56453,
      "lowest": 3753,
      "highest": 3799.99989,
      "volume": 130751.48902979,
      "quantity": 34.63534842,
      "amount": 310,
      "avg_price": 3775.08802406
    },
    {
      "date": "2017-04-17",
      "opening": 3755.01379,
      "closing": 3800,
      "lowest": 3700,
      "highest": 3802,
      "volume": 790510.67510398,
      "quantity": 209.40378528,
      "amount": 1313,
      "avg_price": 3775.05437185
    },
    {
      "date": "2017-04-18",
      "opening": 3778.9999,
      "closing": 3894.36957,
      "lowest": 3770.00003,
      "highest": 3899,
      "volume": 927636.54611482,
      "quantity": 241.68865653,
      "amount": 1496,
      "avg_price": 3838.14681017
    },
    {
      "date": "2017-04-19",
      "opening": 3894.23908,
      "closing": 3850,
      "lowest": 3800,
      "highest": 3897.5899,
      "volume": 943304.34487549,
      "quantity": 244.97843047,
      "amount": 1250,
      "avg_price": 3850.56081494
    },
    {
      "date": "2017-04-20",
      "opening": 3850.01,
      "closing": 3935.56387,
      "lowest": 3796,
      "highest": 3991.78779,
      "volume": 1282094.96968963,
      "quantity": 328.75731606,
      "amount": 1646,
      "avg_price": 3899.82186573
    },
    {
      "date": "2017-04-21",
      "opening": 3950,
      "closing": 3908,
      "lowest": 3890,
      "highest": 3972,
      "volume": 482729.7478064,
      "quantity": 123.09999497,
      "amount": 660,
      "avg_price": 3921.44409042
    },
    {
      "date": "2017-04-22",
      "opening": 3908,
      "closing": 3889.8,
      "lowest": 3850,
      "highest": 3910,
      "volume": 638713.00506343,
      "quantity": 165.26264728,
      "amount": 747,
      "avg_price": 3864.83585696
    },
    {
      "date": "2017-04-23",
      "opening": 3857,
      "closing": 3889.8,
      "lowest": 3850,
      "highest": 3937,
      "volume": 312286.34488854,
      "quantity": 80.12378991,
      "amount": 367,
      "avg_price": 3897.54834661
    },
    {
      "date": "2017-04-24",
      "opening": 3921.95694,
      "closing": 4068.52828,
      "lowest": 3880,
      "highest": 4098.99999,
      "volume": 1310071.36268063,
      "quantity": 326.18937111,
      "amount": 1755,
      "avg_price": 4016.2907768
    },
    {
      "date": "2017-04-25",
      "opening": 4070.75938,
      "closing": 4230.00001,
      "lowest": 4011.50002,
      "highest": 4373.9999,
      "volume": 1602176.66339014,
      "quantity": 383.937305,
      "amount": 1990,
      "avg_price": 4173.0163819
    },
    {
      "date": "2017-04-26",
      "opening": 4250,
      "closing": 4422,
      "lowest": 4170,
      "highest": 4477.83839999,
      "volume": 1508934.27793607,
      "quantity": 350.31344411,
      "amount": 1773,
      "avg_price": 4307.38329717
    },
    {
      "date": "2017-04-27",
      "opening": 4415.92418,
      "closing": 4580,
      "lowest": 4380.2,
      "highest": 4627.17,
      "volume": 1626542.90484374,
      "quantity": 360.28830195,
      "amount": 1888,
      "avg_price": 4514.55930164
    },
    {
      "date": "2017-04-28",
      "opening": 4595,
      "closing": 4457.42494,
      "lowest": 4283.26538999,
      "highest": 4595,
      "volume": 2092363.98694663,
      "quantity": 471.82105094,
      "amount": 1776,
      "avg_price": 4434.65585687
    },
    {
      "date": "2017-04-29",
      "opening": 4459,
      "closing": 4498,
      "lowest": 4415.00003,
      "highest": 4588,
      "volume": 453752.53857989,
      "quantity": 100.72068138,
      "amount": 802,
      "avg_price": 4505.05826969
    },
    {
      "date": "2017-04-30",
      "opening": 4498,
      "closing": 4527.99999,
      "lowest": 4460,
      "highest": 4544.005,
      "volume": 166907.55520538,
      "quantity": 37.1096927,
      "amount": 469,
      "avg_price": 4497.68087571
    },
    {
      "date": "2017-05-01",
      "opening": 4497.00001,
      "closing": 4651.79578,
      "lowest": 4480.12299999,
      "highest": 4685,
      "volume": 648034.69308044,
      "quantity": 140.817839,
      "amount": 969,
      "avg_price": 4601.93607345
    },
    {
      "date": "2017-05-02",
      "opening": 4651.79578,
      "closing": 4900,
      "lowest": 4583.00416,
      "highest": 4943,
      "volume": 1751593.70671048,
      "quantity": 367.24384457,
      "amount": 2000,
      "avg_price": 4769.56586913
    },
    {
      "date": "2017-05-03",
      "opening": 4898,
      "closing": 5270,
      "lowest": 4872,
      "highest": 5489.89,
      "volume": 2302907.65463478,
      "quantity": 447.25060374,
      "amount": 2427,
      "avg_price": 5149.03196413
    },
    {
      "date": "2017-05-04",
      "opening": 5266,
      "closing": 5099,
      "lowest": 4500,
      "highest": 5859,
      "volume": 4736924.48571533,
      "quantity": 909.12546432,
      "amount": 3064,
      "avg_price": 5210.41888234
    },
    {
      "date": "2017-05-05",
      "opening": 5099,
      "closing": 5081.65508,
      "lowest": 4860.27233,
      "highest": 5315.08895,
      "volume": 2792849.08056096,
      "quantity": 547.97620819,
      "amount": 2054,
      "avg_price": 5096.6612032
    },
    {
      "date": "2017-05-06",
      "opening": 5169.94737,
      "closing": 5150,
      "lowest": 5000,
      "highest": 5300,
      "volume": 926605.03443117,
      "quantity": 178.78259589,
      "amount": 1204,
      "avg_price": 5182.85927004
    },
    {
      "date": "2017-05-07",
      "opening": 5150,
      "closing": 5240.27589,
      "lowest": 5104,
      "highest": 5293.18189,
      "volume": 487093.81166802,
      "quantity": 93.56812157,
      "amount": 905,
      "avg_price": 5205.76670232
    },
    {
      "date": "2017-05-08",
      "opening": 5250.22887,
      "closing": 5451.11010999,
      "lowest": 5143.1758,
      "highest": 5500,
      "volume": 2758704.71364372,
      "quantity": 514.68184852,
      "amount": 2650,
      "avg_price": 5360.01944031
    },
    {
      "date": "2017-05-09",
      "opening": 5499.5023,
      "closing": 5708.99997,
      "lowest": 5442.58436,
      "highest": 5850,
      "volume": 2524011.45433202,
      "quantity": 445.10014572,
      "amount": 2593,
      "avg_price": 5670.65968996
    },
    {
      "date": "2017-05-10",
      "opening": 5708.99997,
      "closing": 5990,
      "lowest": 5660.5,
      "highest": 6150,
      "volume": 2527125.41934164,
      "quantity": 427.97282287,
      "amount": 2585,
      "avg_price": 5904.87359079
    },
    {
      "date": "2017-05-11",
      "opening": 5990,
      "closing": 6599.95,
      "lowest": 5990,
      "highest": 6599.99999,
      "volume": 4318215.43975347,
      "quantity": 679.00262976,
      "amount": 2562,
      "avg_price": 6359.64464714
    },
    {
      "date": "2017-05-12",
      "opening": 6599.93,
      "closing": 6249.56999,
      "lowest": 6000,
      "highest": 6600,
      "volume": 3842192.45637514,
      "quantity": 601.39971104,
      "amount": 2973,
      "avg_price": 6388.75008724
    },
    {
      "date": "2017-05-13",
      "opening": 6249.57998,
      "closing": 6570.00001,
      "lowest": 6205.1,
      "highest": 6589.08,
      "volume": 1008791.60269698,
      "quantity": 157.08538304,
      "amount": 1092,
      "avg_price": 6421.93171111
    },
    {
      "date": "2017-05-14",
      "opening": 6530,
      "closing": 6500.01001,
      "lowest": 6476.00002,
      "highest": 6569,
      "volume": 487363.79952018,
      "quantity": 74.68811298,
      "amount": 694,
      "avg_price": 6525.31949295
    },
    {
      "date": "2017-05-15",
      "opening": 6548.99899,
      "closing": 6486,
      "lowest": 6309.86435,
      "highest": 6600,
      "volume": 2423293.10506608,
      "quantity": 373.41423658,
      "amount": 2363,
      "avg_price": 6489.55735394
    },
    {
      "date": "2017-05-16",
      "opening": 6486.00001,
      "closing": 6754.98996,
      "lowest": 6450,
      "highest": 6900,
      "volume": 2334946.0863398,
      "quantity": 355.17199255,
      "amount": 2326,
      "avg_price": 6574.12784599
    },
    {
      "date": "2017-05-17",
      "opening": 6717.00001,
      "closing": 6550,
      "lowest": 6465,
      "highest": 6761,
      "volume": 4220110.66921605,
      "quantity": 642.5754144,
      "amount": 2229,
      "avg_price": 6567.49476348
    },
    {
      "date": "2017-05-18",
      "opening": 6550,
      "closing": 7199,
      "lowest": 6549.99999,
      "highest": 7349.97,
      "volume": 4387113.085293,
      "quantity": 628.32531043,
      "amount": 3364,
      "avg_price": 6982.23199415
    },
    {
      "date": "2017-05-19",
      "opening": 7264.99993,
      "closing": 7917.99992,
      "lowest": 7111.26,
      "highest": 8000,
      "volume": 3196372.77319983,
      "quantity": 429.88006231,
      "amount": 2722,
      "avg_price": 7435.49899947
    },
    {
      "date": "2017-05-20",
      "opening": 7890,
      "closing": 7990,
      "lowest": 7736.02007,
      "highest": 8000,
      "volume": 2096963.06017908,
      "quantity": 263.48998803,
      "amount": 1741,
      "avg_price": 7958.41646909
    },
    {
      "date": "2017-05-21",
      "opening": 7990,
      "closing": 8015.21,
      "lowest": 7957.002,
      "highest": 8079.99991,
      "volume": 1675178.77311957,
      "quantity": 208.71855491,
      "amount": 1138,
      "avg_price": 8026.01749442
    },
    {
      "date": "2017-05-22",
      "opening": 8050,
      "closing": 9250,
      "lowest": 8000,
      "highest": 9497.7777,
      "volume": 7172784.94852521,
      "quantity": 792.03628972,
      "amount": 5196,
      "avg_price": 9056.13169702
    },
    {
      "date": "2017-05-23",
      "opening": 9249,
      "closing": 9338,
      "lowest": 9060,
      "highest": 9398,
      "volume": 4452925.74660118,
      "quantity": 480.06254094,
      "amount": 3566,
      "avg_price": 9275.72007155
    },
    {
      "date": "2017-05-24",
      "opening": 9329,
      "closing": 10500,
      "lowest": 9288,
      "highest": 10600,
      "volume": 7795590.12748033,
      "quantity": 777.72171561,
      "amount": 4798,
      "avg_price": 10023.62409459
    },
    {
      "date": "2017-05-25",
      "opening": 10500,
      "closing": 10651.15505999,
      "lowest": 4200,
      "highest": 13999.99,
      "volume": 15274920.08321545,
      "quantity": 1390.93450757,
      "amount": 9314,
      "avg_price": 10981.76801286
    },
    {
      "date": "2017-05-26",
      "opening": 10651.16505999,
      "closing": 10010,
      "lowest": 9501,
      "highest": 11749,
      "volume": 10408380.88972495,
      "quantity": 977.68284153,
      "amount": 7701,
      "avg_price": 10645.96865936
    },
    {
      "date": "2017-05-27",
      "opening": 10198,
      "closing": 9600,
      "lowest": 8421,
      "highest": 10198,
      "volume": 7037599.45868466,
      "quantity": 750.00195041,
      "amount": 5045,
      "avg_price": 9383.44154283
    },
    {
      "date": "2017-05-28",
      "opening": 9538,
      "closing": 9780.4,
      "lowest": 9460,
      "highest": 10200,
      "volume": 3170065.88186781,
      "quantity": 322.20065806,
      "amount": 2667,
      "avg_price": 9838.79393933
    },
    {
      "date": "2017-05-29",
      "opening": 9780.66402,
      "closing": 9852.19479999,
      "lowest": 9607,
      "highest": 10000,
      "volume": 4220651.68432507,
      "quantity": 428.76394698,
      "amount": 3726,
      "avg_price": 9843.76534933
    },
    {
      "date": "2017-05-30",
      "opening": 9948.8179,
      "closing": 9650,
      "lowest": 9650,
      "highest": 10000,
      "volume": 4829145.3527808,
      "quantity": 491.91261084,
      "amount": 4222,
      "avg_price": 9817.07979499
    },
    {
      "date": "2017-05-31",
      "opening": 9660,
      "closing": 9599.95,
      "lowest": 9300,
      "highest": 9829.99,
      "volume": 5219337.9094111,
      "quantity": 549.84792321,
      "amount": 4163,
      "avg_price": 9492.32994996
    },
    {
      "date": "2017-06-01",
      "opening": 9598.7157,
      "closing": 9439.99,
      "lowest": 8950,
      "highest": 9819,
      "volume": 6040104.59586807,
      "quantity": 634.92392528,
      "amount": 4250,
      "avg_price": 9513.11543852
    },
    {
      "date": "2017-06-02",
      "opening": 9400,
      "closing": 9099,
      "lowest": 8500,
      "highest": 9599.9,
      "volume": 5627819.93075074,
      "quantity": 613.23582615,
      "amount": 4058,
      "avg_price": 9177.2523567
    },
    {
      "date": "2017-06-03",
      "opening": 9099,
      "closing": 9148,
      "lowest": 8989,
      "highest": 9246.99979,
      "volume": 1374394.2165047,
      "quantity": 150.3592559,
      "amount": 1463,
      "avg_price": 9140.73568852
    },
    {
      "date": "2017-06-04",
      "opening": 9148,
      "closing": 9179.999,
      "lowest": 8900,
      "highest": 9246.99979,
      "volume": 1509923.18064732,
      "quantity": 165.47660784,
      "amount": 1231,
      "avg_price": 9124.69260976
    },
    {
      "date": "2017-06-05",
      "opening": 9179.999,
      "closing": 9800,
      "lowest": 9112.00001,
      "highest": 9850,
      "volume": 4619112.62937672,
      "quantity": 491.29649399,
      "amount": 3804,
      "avg_price": 9401.88396596
    },
    {
      "date": "2017-06-06",
      "opening": 9800,
      "closing": 9901.01,
      "lowest": 9603.75001,
      "highest": 10130,
      "volume": 4991796.57248786,
      "quantity": 504.63802469,
      "amount": 4751,
      "avg_price": 9891.83598591
    },
    {
      "date": "2017-06-07",
      "opening": 9945.97997,
      "closing": 9838,
      "lowest": 9731,
      "highest": 10100,
      "volume": 3046072.83123506,
      "quantity": 307.79958398,
      "amount": 2983,
      "avg_price": 9896.2863817
    },
    {
      "date": "2017-06-08",
      "opening": 9775,
      "closing": 9880,
      "lowest": 9683.69,
      "highest": 9938,
      "volume": 2868780.96051056,
      "quantity": 292.94660635,
      "amount": 2360,
      "avg_price": 9792.84585766
    },
    {
      "date": "2017-06-09",
      "opening": 9880,
      "closing": 9977.99911,
      "lowest": 9801,
      "highest": 9978.98999,
      "volume": 2023447.82787687,
      "quantity": 205.07399278,
      "amount": 1863,
      "avg_price": 9866.9158407
    },
    {
      "date": "2017-06-10",
      "opening": 9901.00001,
      "closing": 9972,
      "lowest": 9900,
      "highest": 10000,
      "volume": 1031155.9327583,
      "quantity": 103.55621322,
      "amount": 1305,
      "avg_price": 9957.45113398
    },
    {
      "date": "2017-06-11",
      "opening": 9972,
      "closing": 10100,
      "lowest": 9940,
      "highest": 10100,
      "volume": 1292650.81576202,
      "quantity": 129.08719912,
      "amount": 1356,
      "avg_price": 10013.78002213
    },
    {
      "date": "2017-06-12",
      "opening": 10038.00001,
      "closing": 9810,
      "lowest": 9300.04,
      "highest": 10099.99999,
      "volume": 4291769.92465865,
      "quantity": 439.91934451,
      "amount": 3443,
      "avg_price": 9755.81087355
    },
    {
      "date": "2017-06-13",
      "opening": 9810,
      "closing": 9670,
      "lowest": 9600,
      "highest": 9839.94,
      "volume": 2952003.81211665,
      "quantity": 304.38363722,
      "amount": 2564,
      "avg_price": 9698.29994502
    },
    {
      "date": "2017-06-14",
      "opening": 9710,
      "closing": 9360,
      "lowest": 9212.00006,
      "highest": 9780,
      "volume": 4251643.38806461,
      "quantity": 446.94158785,
      "amount": 3172,
      "avg_price": 9512.74954858
    },
    {
      "date": "2017-06-15",
      "opening": 9380,
      "closing": 8670,
      "lowest": 8050,
      "highest": 9560,
      "volume": 6330054.88517961,
      "quantity": 724.75301705,
      "amount": 3820,
      "avg_price": 8734.08559366
    },
    {
      "date": "2017-06-16",
      "opening": 8680,
      "closing": 9034,
      "lowest": 8600.00058,
      "highest": 9120,
      "volume": 2677696.7834655,
      "quantity": 298.74994361,
      "amount": 2407,
      "avg_price": 8963.00347745
    },
    {
      "date": "2017-06-17",
      "opening": 9033.98999,
      "closing": 9134,
      "lowest": 9002.52071,
      "highest": 9280,
      "volume": 1727849.5348143,
      "quantity": 188.62647964,
      "amount": 1589,
      "avg_price": 9160.16424688
    },
    {
      "date": "2017-06-18",
      "opening": 9134,
      "closing": 8816.01,
      "lowest": 8800,
      "highest": 9199,
      "volume": 1278650.34588469,
      "quantity": 142.56194753,
      "amount": 1258,
      "avg_price": 8969.0858468
    },
    {
      "date": "2017-06-19",
      "opening": 8897.97998,
      "closing": 9000.03,
      "lowest": 8800,
      "highest": 9089,
      "volume": 2261622.68020085,
      "quantity": 252.77681984,
      "amount": 2388,
      "avg_price": 8947.11264123
    },
    {
      "date": "2017-06-20",
      "opening": 9043,
      "closing": 9319.89972999,
      "lowest": 9000,
      "highest": 9497,
      "volume": 3527659.04710208,
      "quantity": 381.89331512,
      "amount": 3015,
      "avg_price": 9237.28933561
    },
    {
      "date": "2017-06-21",
      "opening": 9231.99897,
      "closing": 9270.00001,
      "lowest": 9210.60291999,
      "highest": 9449.98,
      "volume": 2086709.400393,
      "quantity": 223.74474658,
      "amount": 2419,
      "avg_price": 9326.29450429
    },
    {
      "date": "2017-06-22",
      "opening": 9270.00001,
      "closing": 9262,
      "lowest": 9230,
      "highest": 9380,
      "volume": 1902634.94053691,
      "quantity": 204.81562032,
      "amount": 1970,
      "avg_price": 9289.50115017
    },
    {
      "date": "2017-06-23",
      "opening": 9262.03,
      "closing": 9416.85,
      "lowest": 9230,
      "highest": 9450,
      "volume": 2085090.92129239,
      "quantity": 223.34124107,
      "amount": 2455,
      "avg_price": 9335.89744242
    },
    {
      "date": "2017-06-24",
      "opening": 9330.47107,
      "closing": 9289.90977,
      "lowest": 9200,
      "highest": 9413.24,
      "volume": 836504.87825364,
      "quantity": 90.12290833,
      "amount": 991,
      "avg_price": 9281.82294329
    },
    {
      "date": "2017-06-25",
      "opening": 9221,
      "closing": 9230.12344999,
      "lowest": 8999.94569,
      "highest": 9400,
      "volume": 2039537.0116502,
      "quantity": 221.52962818,
      "amount": 1135,
      "avg_price": 9206.61054869
    },
    {
      "date": "2017-06-26",
      "opening": 9230.12344999,
      "closing": 9104.43117,
      "lowest": 8515,
      "highest": 9300,
      "volume": 4447032.38629276,
      "quantity": 498.1846542,
      "amount": 3180,
      "avg_price": 8926.47404692
    },
    {
      "date": "2017-06-27",
      "opening": 9104.43116,
      "closing": 9059.66581,
      "lowest": 8625,
      "highest": 9199,
      "volume": 2501724.03083644,
      "quantity": 281.34191136,
      "amount": 2602,
      "avg_price": 8892.11286986
    },
    {
      "date": "2017-06-28",
      "opening": 9059.29509,
      "closing": 8931.38404,
      "lowest": 8880,
      "highest": 9115,
      "volume": 1755610.66334087,
      "quantity": 195.46594889,
      "amount": 1944,
      "avg_price": 8981.67007251
    },
    {
      "date": "2017-06-29",
      "opening": 9041.17424,
      "closing": 8969.5,
      "lowest": 8880.99,
      "highest": 9041.17424,
      "volume": 1321634.72680738,
      "quantity": 147.41224543,
      "amount": 1825,
      "avg_price": 8965.5694678
    },
    {
      "date": "2017-06-30",
      "opening": 8930.20015,
      "closing": 8845,
      "lowest": 8825,
      "highest": 9050,
      "volume": 1692875.39805133,
      "quantity": 189.23030422,
      "amount": 1943,
      "avg_price": 8946.11148583
    },
    {
      "date": "2017-07-01",
      "opening": 8845,
      "closing": 8846.49,
      "lowest": 8800,
      "highest": 8924.76474,
      "volume": 623201.20855214,
      "quantity": 70.37312745,
      "amount": 927,
      "avg_price": 8855.67021296
    },
    {
      "date": "2017-07-02",
      "opening": 8846.49,
      "closing": 8869.9193,
      "lowest": 8721.00052999,
      "highest": 8896.99999,
      "volume": 654412.00882613,
      "quantity": 74.28325131,
      "amount": 765,
      "avg_price": 8809.68451549
    },
    {
      "date": "2017-07-03",
      "opening": 8780.001,
      "closing": 8769.4,
      "lowest": 8700.99999,
      "highest": 9000,
      "volume": 2497895.37072923,
      "quantity": 283.06451631,
      "amount": 2211,
      "avg_price": 8824.47366872
    },
    {
      "date": "2017-07-04",
      "opening": 8769.421,
      "closing": 8754.98799999,
      "lowest": 8710,
      "highest": 8899.99995,
      "volume": 2265554.63142932,
      "quantity": 257.1633437,
      "amount": 2330,
      "avg_price": 8809.78835798
    },
    {
      "date": "2017-07-05",
      "opening": 8824.99,
      "closing": 8843.89948,
      "lowest": 8716,
      "highest": 8900,
      "volume": 1701931.42895295,
      "quantity": 192.87332139,
      "amount": 2104,
      "avg_price": 8824.08939031
    },
    {
      "date": "2017-07-06",
      "opening": 8774.15001999,
      "closing": 8800.03,
      "lowest": 8751,
      "highest": 8844,
      "volume": 1103614.16398287,
      "quantity": 125.31842086,
      "amount": 1940,
      "avg_price": 8806.47997644
    },
    {
      "date": "2017-07-07",
      "opening": 8820,
      "closing": 8798,
      "lowest": 8650.01,
      "highest": 8832.99998,
      "volume": 1463839.71625751,
      "quantity": 167.39192173,
      "amount": 2003,
      "avg_price": 8744.98423298
    },
    {
      "date": "2017-07-08",
      "opening": 8790,
      "closing": 8724,
      "lowest": 8690.00001,
      "highest": 8810,
      "volume": 616064.88248522,
      "quantity": 70.34978067,
      "amount": 902,
      "avg_price": 8757.16848766
    },
    {
      "date": "2017-07-09",
      "opening": 8724,
      "closing": 8661.37188,
      "lowest": 8650,
      "highest": 8810,
      "volume": 629312.81639326,
      "quantity": 72.16002145,
      "amount": 730,
      "avg_price": 8721.07302281
    },
    {
      "date": "2017-07-10",
      "opening": 8697,
      "closing": 8100,
      "lowest": 8000,
      "highest": 8700.00004,
      "volume": 2843541.18082232,
      "quantity": 337.92574616,
      "amount": 2916,
      "avg_price": 8414.69231964
    },
    {
      "date": "2017-07-11",
      "opening": 8100,
      "closing": 7869.99999,
      "lowest": 7555.55,
      "highest": 8148,
      "volume": 2654594.03448328,
      "quantity": 335.37245646,
      "amount": 3134,
      "avg_price": 7915.36091694
    },
    {
      "date": "2017-07-12",
      "opening": 7869.99999,
      "closing": 8292.49999,
      "lowest": 7801,
      "highest": 8450,
      "volume": 2227087.91968606,
      "quantity": 274.3313613,
      "amount": 2639,
      "avg_price": 8118.24032488
    },
    {
      "date": "2017-07-13",
      "opening": 8242.30002,
      "closing": 8147.9,
      "lowest": 8056.38165,
      "highest": 8292.5,
      "volume": 1481921.29628682,
      "quantity": 181.2301894,
      "amount": 2236,
      "avg_price": 8177.01124295
    },
    {
      "date": "2017-07-14",
      "opening": 8128.9,
      "closing": 7500,
      "lowest": 7500,
      "highest": 8150,
      "volume": 2589506.70528702,
      "quantity": 330.62687741,
      "amount": 2662,
      "avg_price": 7832.11191289
    },
    {
      "date": "2017-07-15",
      "opening": 7500.04,
      "closing": 6600.02301,
      "lowest": 6102,
      "highest": 7515,
      "volume": 2819312.06196646,
      "quantity": 423.54458411,
      "amount": 2308,
      "avg_price": 6656.4705765
    },
    {
      "date": "2017-07-16",
      "opening": 6650,
      "closing": 5752.01101,
      "lowest": 5016.77,
      "highest": 6699,
      "volume": 2747707.90171347,
      "quantity": 478.11694447,
      "amount": 2151,
      "avg_price": 5746.93688122
    },
    {
      "date": "2017-07-17",
      "opening": 5755.00101,
      "closing": 7201,
      "lowest": 5502.00067,
      "highest": 7900,
      "volume": 4114262.3806043,
      "quantity": 586.27983869,
      "amount": 4205,
      "avg_price": 7017.5743887
    },
    {
      "date": "2017-07-18",
      "opening": 7279.97898,
      "closing": 7724.98999,
      "lowest": 7102,
      "highest": 7900,
      "volume": 2815421.75762526,
      "quantity": 367.81062377,
      "amount": 2978,
      "avg_price": 7654.54170074
    },
    {
      "date": "2017-07-19",
      "opening": 7724.96993,
      "closing": 7749,
      "lowest": 7566.0883,
      "highest": 7980,
      "volume": 1988007.98686489,
      "quantity": 256.65382856,
      "amount": 2711,
      "avg_price": 7745.87310081
    },
    {
      "date": "2017-07-20",
      "opening": 7749,
      "closing": 8701,
      "lowest": 7628,
      "highest": 9100,
      "volume": 5877760.20168022,
      "quantity": 690.0380802,
      "amount": 5488,
      "avg_price": 8518.02294733
    },
    {
      "date": "2017-07-21",
      "opening": 8701,
      "closing": 8820.00101,
      "lowest": 8500,
      "highest": 9000,
      "volume": 2353319.9209589,
      "quantity": 268.30686801,
      "amount": 3054,
      "avg_price": 8771.00142241
    },
    {
      "date": "2017-07-22",
      "opening": 8755.0013,
      "closing": 8995.1203,
      "lowest": 8755,
      "highest": 9000,
      "volume": 1406477.75229872,
      "quantity": 157.92643297,
      "amount": 1733,
      "avg_price": 8905.90464083
    },
    {
      "date": "2017-07-23",
      "opening": 8885.001,
      "closing": 8900,
      "lowest": 8700,
      "highest": 8996.99011,
      "volume": 779077.43967053,
      "quantity": 87.9580401,
      "amount": 1184,
      "avg_price": 8857.37607141
    },
    {
      "date": "2017-07-24",
      "opening": 8869,
      "closing": 9075.99999,
      "lowest": 8775,
      "highest": 9100,
      "volume": 1844341.99738089,
      "quantity": 206.12399757,
      "amount": 2817,
      "avg_price": 8947.7305851
    },
    {
      "date": "2017-07-25",
      "opening": 9010.00001,
      "closing": 8740,
      "lowest": 8227,
      "highest": 9075.85983999,
      "volume": 3259956.75330479,
      "quantity": 374.56888955,
      "amount": 3529,
      "avg_price": 8703.22347705
    },
    {
      "date": "2017-07-26",
      "opening": 8739,
      "closing": 8492.99998,
      "lowest": 8233,
      "highest": 8750,
      "volume": 1814551.78562334,
      "quantity": 213.83046872,
      "amount": 2260,
      "avg_price": 8485.93652946
    },
    {
      "date": "2017-07-27",
      "opening": 8454.98,
      "closing": 8745.78458999,
      "lowest": 8351,
      "highest": 8850,
      "volume": 2162101.87061797,
      "quantity": 250.67553976,
      "amount": 2559,
      "avg_price": 8625.10108759
    },
    {
      "date": "2017-07-28",
      "opening": 8789.99,
      "closing": 8836,
      "lowest": 8686.00001,
      "highest": 9000,
      "volume": 2473736.05250464,
      "quantity": 278.96678812,
      "amount": 2757,
      "avg_price": 8867.49304164
    },
    {
      "date": "2017-07-29",
      "opening": 8784.99973,
      "closing": 8550.02,
      "lowest": 8500,
      "highest": 8848,
      "volume": 1107103.30470625,
      "quantity": 127.60629907,
      "amount": 1376,
      "avg_price": 8675.92989354
    },
    {
      "date": "2017-07-30",
      "opening": 8688.55554999,
      "closing": 8612,
      "lowest": 8500,
      "highest": 8779,
      "volume": 614578.59373203,
      "quantity": 71.26926272,
      "amount": 929,
      "avg_price": 8623.33312113
    },
    {
      "date": "2017-07-31",
      "opening": 8696,
      "closing": 8734.98999,
      "lowest": 8470.09001,
      "highest": 9000,
      "volume": 2482793.54911731,
      "quantity": 282.48863796,
      "amount": 2683,
      "avg_price": 8789.00322167
    },
    {
      "date": "2017-08-01",
      "opening": 8670.00001,
      "closing": 8950.001,
      "lowest": 8604,
      "highest": 9049.99999,
      "volume": 1192947.77659186,
      "quantity": 134.34205049,
      "amount": 1654,
      "avg_price": 8879.92830421
    },
    {
      "date": "2017-08-02",
      "opening": 8950.11,
      "closing": 9050,
      "lowest": 8860,
      "highest": 9050,
      "volume": 1392703.12634798,
      "quantity": 155.34847834,
      "amount": 2167,
      "avg_price": 8965.02586462
    },
    {
      "date": "2017-08-03",
      "opening": 9050,
      "closing": 9165.45104,
      "lowest": 8910,
      "highest": 9500,
      "volume": 2379599.23555192,
      "quantity": 259.60254447,
      "amount": 3156,
      "avg_price": 9166.31707293
    },
    {
      "date": "2017-08-04",
      "opening": 9165.52907,
      "closing": 9770,
      "lowest": 9165.50549999,
      "highest": 9849.99994,
      "volume": 3335382.12170664,
      "quantity": 348.68545816,
      "amount": 3477,
      "avg_price": 9565.58997128
    },
    {
      "date": "2017-08-05",
      "opening": 9770,
      "closing": 10275.09999,
      "lowest": 9678.27274,
      "highest": 11000,
      "volume": 5589561.40448534,
      "quantity": 540.21011225,
      "amount": 4997,
      "avg_price": 10347.01364826
    },
    {
      "date": "2017-08-06",
      "opening": 10350,
      "closing": 10235,
      "lowest": 10099,
      "highest": 10500,
      "volume": 1271419.49181007,
      "quantity": 122.84757328,
      "amount": 1677,
      "avg_price": 10349.56945313
    },
    {
      "date": "2017-08-07",
      "opening": 10231.21905,
      "closing": 10900,
      "lowest": 10231.21905,
      "highest": 10950.98,
      "volume": 3963659.92370324,
      "quantity": 370.17980565,
      "amount": 4084,
      "avg_price": 10707.39101162
    },
    {
      "date": "2017-08-08",
      "opening": 10900,
      "closing": 11100.01,
      "lowest": 10750,
      "highest": 11400,
      "volume": 4317693.23884808,
      "quantity": 391.96358851,
      "amount": 4446,
      "avg_price": 11015.54676356
    },
    {
      "date": "2017-08-09",
      "opening": 11100.01,
      "closing": 11179.99981,
      "lowest": 10853,
      "highest": 11349,
      "volume": 3552118.21937236,
      "quantity": 319.52519704,
      "amount": 3592,
      "avg_price": 11116.8641856
    },
    {
      "date": "2017-08-10",
      "opening": 11178.99999,
      "closing": 11327,
      "lowest": 11094.26,
      "highest": 11400,
      "volume": 3488037.53872847,
      "quantity": 308.93043734,
      "amount": 3263,
      "avg_price": 11290.68915529
    },
    {
      "date": "2017-08-11",
      "opening": 11389,
      "closing": 12199.99,
      "lowest": 11327.00003,
      "highest": 12995,
      "volume": 6944944.13548109,
      "quantity": 575.44528202,
      "amount": 5416,
      "avg_price": 12068.81757914
    },
    {
      "date": "2017-08-12",
      "opening": 12200,
      "closing": 12823,
      "lowest": 12200,
      "highest": 12999.99899,
      "volume": 4300157.28963278,
      "quantity": 338.8410279,
      "amount": 3181,
      "avg_price": 12690.78103131
    },
    {
      "date": "2017-08-13",
      "opening": 12879.99,
      "closing": 13149.97796,
      "lowest": 12800,
      "highest": 13200,
      "volume": 2899900.5240219,
      "quantity": 224.21493982,
      "amount": 2076,
      "avg_price": 12933.57403547
    },
    {
      "date": "2017-08-14",
      "opening": 13055.00105,
      "closing": 14500,
      "lowest": 13017,
      "highest": 14998,
      "volume": 10450855.96895311,
      "quantity": 736.69768069,
      "amount": 8267,
      "avg_price": 14186.08506974
    },
    {
      "date": "2017-08-15",
      "opening": 14499.9999,
      "closing": 13300,
      "lowest": 11150,
      "highest": 14594,
      "volume": 11652323.92814247,
      "quantity": 884.20433395,
      "amount": 7723,
      "avg_price": 13178.31578147
    },
    {
      "date": "2017-08-16",
      "opening": 13300,
      "closing": 13872.01002,
      "lowest": 13300,
      "highest": 14299,
      "volume": 5324334.9345623,
      "quantity": 383.09570051,
      "amount": 5088,
      "avg_price": 13898.1850422
    },
    {
      "date": "2017-08-17",
      "opening": 13872.01001,
      "closing": 14300.90702,
      "lowest": 13785,
      "highest": 14499,
      "volume": 5379632.25718106,
      "quantity": 376.71471685,
      "amount": 4878,
      "avg_price": 14280.38782812
    },
    {
      "date": "2017-08-18",
      "opening": 14300.90701,
      "closing": 14126.022,
      "lowest": 13900,
      "highest": 14471,
      "volume": 4925698.70240537,
      "quantity": 346.80521017,
      "amount": 4259,
      "avg_price": 14203.07007495
    },
    {
      "date": "2017-08-19",
      "opening": 14130.04501,
      "closing": 14099.99999,
      "lowest": 13900,
      "highest": 14269,
      "volume": 2561380.57824204,
      "quantity": 182.60749528,
      "amount": 2249,
      "avg_price": 14026.70013251
    },
    {
      "date": "2017-08-20",
      "opening": 14003.00001,
      "closing": 14070,
      "lowest": 13935.00002,
      "highest": 14100,
      "volume": 638956.66296071,
      "quantity": 45.57076678,
      "amount": 774,
      "avg_price": 14021.19622093
    },
    {
      "date": "2017-08-21",
      "opening": 13973,
      "closing": 13263.92352,
      "lowest": 13263.92352,
      "highest": 14070,
      "volume": 5541366.37490035,
      "quantity": 401.54783492,
      "amount": 4683,
      "avg_price": 13800.01557225
    },
    {
      "date": "2017-08-22",
      "opening": 13331,
      "closing": 14099.47,
      "lowest": 13000,
      "highest": 14299,
      "volume": 5370753.66796094,
      "quantity": 389.37717146,
      "amount": 4665,
      "avg_price": 13793.19092545
    },
    {
      "date": "2017-08-23",
      "opening": 14075,
      "closing": 14250,
      "lowest": 14030,
      "highest": 14500,
      "volume": 4516847.3438948,
      "quantity": 317.31995232,
      "amount": 3904,
      "avg_price": 14234.36285909
    },
    {
      "date": "2017-08-24",
      "opening": 14250,
      "closing": 14670,
      "lowest": 14070,
      "highest": 14795,
      "volume": 4544505.34453441,
      "quantity": 315.16804534,
      "amount": 4159,
      "avg_price": 14419.30872031
    },
    {
      "date": "2017-08-25",
      "opening": 14670,
      "closing": 14745,
      "lowest": 14550,
      "highest": 14999.99997,
      "volume": 4912985.00481809,
      "quantity": 331.66301693,
      "amount": 4556,
      "avg_price": 14813.18312227
    },
    {
      "date": "2017-08-26",
      "opening": 14745,
      "closing": 14830,
      "lowest": 14700.99,
      "highest": 14949,
      "volume": 2090930.51741017,
      "quantity": 141.00757933,
      "amount": 2260,
      "avg_price": 14828.49735698
    },
    {
      "date": "2017-08-27",
      "opening": 14930.99999,
      "closing": 14879,
      "lowest": 14710.5,
      "highest": 14947.99,
      "volume": 1893150.55879219,
      "quantity": 127.67793221,
      "amount": 1880,
      "avg_price": 14827.54714165
    },
    {
      "date": "2017-08-28",
      "opening": 14880,
      "closing": 15280,
      "lowest": 14758,
      "highest": 15300,
      "volume": 6611645.95342382,
      "quantity": 438.45018171,
      "amount": 4847,
      "avg_price": 15079.58310711
    },
    {
      "date": "2017-08-29",
      "opening": 15285,
      "closing": 16600,
      "lowest": 15181,
      "highest": 16685,
      "volume": 10296837.99671937,
      "quantity": 641.04312952,
      "amount": 6320,
      "avg_price": 16062.62905341
    },
    {
      "date": "2017-08-30",
      "opening": 16600,
      "closing": 17197,
      "lowest": 16300,
      "highest": 17200,
      "volume": 6301168.09392405,
      "quantity": 376.51679668,
      "amount": 4766,
      "avg_price": 16735.42362382
    },
    {
      "date": "2017-08-31",
      "opening": 17198,
      "closing": 18201,
      "lowest": 16810,
      "highest": 19500,
      "volume": 13479181.97092934,
      "quantity": 746.29261817,
      "amount": 8626,
      "avg_price": 18061.52391535
    },
    {
      "date": "2017-09-01",
      "opening": 18201,
      "closing": 18379.9599,
      "lowest": 17702,
      "highest": 18895,
      "volume": 15016115.28891775,
      "quantity": 815.3282803,
      "amount": 7255,
      "avg_price": 18417.26290101
    },
    {
      "date": "2017-09-02",
      "opening": 18379.91983999,
      "closing": 17710,
      "lowest": 16552,
      "highest": 18379.91983999,
      "volume": 10773679.54270707,
      "quantity": 612.71184401,
      "amount": 5702,
      "avg_price": 17583.59928575
    },
    {
      "date": "2017-09-03",
      "opening": 17710,
      "closing": 17680.99101,
      "lowest": 17300,
      "highest": 18000,
      "volume": 4920959.70011358,
      "quantity": 279.64655341,
      "amount": 2901,
      "avg_price": 17597.06901419
    },
    {
      "date": "2017-09-04",
      "opening": 17767.969,
      "closing": 16551.02211,
      "lowest": 14451,
      "highest": 17900,
      "volume": 19521577.81965256,
      "quantity": 1177.93054826,
      "amount": 10137,
      "avg_price": 16572.77489604
    },
    {
      "date": "2017-09-05",
      "opening": 16560.031,
      "closing": 16976,
      "lowest": 15800,
      "highest": 17200,
      "volume": 10637884.25716964,
      "quantity": 633.82096267,
      "amount": 5632,
      "avg_price": 16783.7368653
    },
    {
      "date": "2017-09-06",
      "opening": 16968,
      "closing": 16767.8105,
      "lowest": 16688.35074,
      "highest": 17490.09,
      "volume": 8244613.54185128,
      "quantity": 484.42007235,
      "amount": 4941,
      "avg_price": 17019.55392115
    },
    {
      "date": "2017-09-07",
      "opening": 16766,
      "closing": 16868.999,
      "lowest": 16699.09,
      "highest": 16970,
      "volume": 3753115.38534181,
      "quantity": 222.75725153,
      "amount": 3175,
      "avg_price": 16848.45435811
    },
    {
      "date": "2017-09-08",
      "opening": 16868.999,
      "closing": 16415,
      "lowest": 16006.65,
      "highest": 16901,
      "volume": 10038249.22639836,
      "quantity": 611.05006138,
      "amount": 6004,
      "avg_price": 16427.86714353
    },
    {
      "date": "2017-09-09",
      "opening": 16431.74376,
      "closing": 16459.99898,
      "lowest": 16200,
      "highest": 16699.99,
      "volume": 2610335.66446875,
      "quantity": 158.71440433,
      "amount": 2232,
      "avg_price": 16446.74706951
    },
    {
      "date": "2017-09-10",
      "opening": 16340.11,
      "closing": 16250.00101,
      "lowest": 16010.06,
      "highest": 16545,
      "volume": 3741404.23416011,
      "quantity": 230.55932522,
      "amount": 2432,
      "avg_price": 16227.51207564
    },
    {
      "date": "2017-09-11",
      "opening": 16372.99897,
      "closing": 15700,
      "lowest": 15700,
      "highest": 16395,
      "volume": 8042241.59249602,
      "quantity": 499.64351197,
      "amount": 4955,
      "avg_price": 16095.95921857
    },
    {
      "date": "2017-09-12",
      "opening": 15700.00001,
      "closing": 14600,
      "lowest": 14600,
      "highest": 16150,
      "volume": 12146479.6919018,
      "quantity": 787.38607722,
      "amount": 6294,
      "avg_price": 15426.33282872
    },
    {
      "date": "2017-09-13",
      "opening": 14600.05,
      "closing": 14017.06,
      "lowest": 12850,
      "highest": 15299.96,
      "volume": 14811923.09744266,
      "quantity": 1047.13624467,
      "amount": 7981,
      "avg_price": 14145.17277259
    },
    {
      "date": "2017-09-14",
      "opening": 14098.9999,
      "closing": 12888.99,
      "lowest": 11500,
      "highest": 14148,
      "volume": 16781718.6332567,
      "quantity": 1316.594851,
      "amount": 9464,
      "avg_price": 12746.30431716
    },
    {
      "date": "2017-09-15",
      "opening": 12753.05001,
      "closing": 14210,
      "lowest": 11500,
      "highest": 14500,
      "volume": 13491428.22592639,
      "quantity": 1014.09036525,
      "amount": 8916,
      "avg_price": 13303.97042338
    },
    {
      "date": "2017-09-16",
      "opening": 14108,
      "closing": 14015,
      "lowest": 13820,
      "highest": 14300,
      "volume": 3568786.09923373,
      "quantity": 254.37219957,
      "amount": 2859,
      "avg_price": 14029.78039764
    },
    {
      "date": "2017-09-17",
      "opening": 14015,
      "closing": 14299.5,
      "lowest": 13800,
      "highest": 14301.85,
      "volume": 2342642.81292285,
      "quantity": 166.29736041,
      "amount": 1933,
      "avg_price": 14087.07153948
    },
    {
      "date": "2017-09-18",
      "opening": 14299.5,
      "closing": 15100.01,
      "lowest": 14211.00012,
      "highest": 15999,
      "volume": 10926553.3026236,
      "quantity": 711.54907862,
      "amount": 7332,
      "avg_price": 15356.00794229
    },
    {
      "date": "2017-09-19",
      "opening": 15100,
      "closing": 14459.97999,
      "lowest": 14139.888,
      "highest": 15292.99945,
      "volume": 7241800.87240886,
      "quantity": 493.80317248,
      "amount": 4849,
      "avg_price": 14665.35914712
    },
    {
      "date": "2017-09-20",
      "opening": 14456.94997,
      "closing": 13898.99998,
      "lowest": 13650,
      "highest": 14456.94997,
      "volume": 4967492.29142454,
      "quantity": 350.81756304,
      "amount": 4082,
      "avg_price": 14159.75941563
    },
    {
      "date": "2017-09-21",
      "opening": 13899,
      "closing": 13280.98,
      "lowest": 12900,
      "highest": 13900,
      "volume": 7039555.18657799,
      "quantity": 530.9621947,
      "amount": 4809,
      "avg_price": 13258.11000641
    },
    {
      "date": "2017-09-22",
      "opening": 13279.99,
      "closing": 13275.99899,
      "lowest": 12900,
      "highest": 13500,
      "volume": 5066568.7000987,
      "quantity": 385.36362429,
      "amount": 3493,
      "avg_price": 13147.50116706
    },
    {
      "date": "2017-09-23",
      "opening": 13275.99899,
      "closing": 13640,
      "lowest": 13146.57004,
      "highest": 14100,
      "volume": 3044628.1690724,
      "quantity": 223.07955986,
      "amount": 2216,
      "avg_price": 13648.17184946
    },
    {
      "date": "2017-09-24",
      "opening": 13631.98931,
      "closing": 13502,
      "lowest": 13255.55,
      "highest": 13659,
      "volume": 1442791.55217889,
      "quantity": 107.21874699,
      "amount": 1365,
      "avg_price": 13456.52316113
    },
    {
      "date": "2017-09-25",
      "opening": 13502,
      "closing": 13652,
      "lowest": 13378,
      "highest": 14079.99,
      "volume": 4787243.33035876,
      "quantity": 349.35250449,
      "amount": 3548,
      "avg_price": 13703.18881024
    },
    {
      "date": "2017-09-26",
      "opening": 13737.99999,
      "closing": 13586.94991,
      "lowest": 13300,
      "highest": 13789.9999,
      "volume": 3481193.75339819,
      "quantity": 256.67889097,
      "amount": 3341,
      "avg_price": 13562.44660494
    },
    {
      "date": "2017-09-27",
      "opening": 13586.94991,
      "closing": 13850,
      "lowest": 13450.00003,
      "highest": 13998,
      "volume": 4742595.80401696,
      "quantity": 344.15255501,
      "amount": 3786,
      "avg_price": 13780.50441577
    },
    {
      "date": "2017-09-28",
      "opening": 13850,
      "closing": 13978.96997,
      "lowest": 13799.01,
      "highest": 14048.25041,
      "volume": 3530649.75823702,
      "quantity": 253.85289119,
      "amount": 3270,
      "avg_price": 13908.25112011
    },
    {
      "date": "2017-09-29",
      "opening": 13850.00001,
      "closing": 13890,
      "lowest": 13712,
      "highest": 13977.99999,
      "volume": 2736393.16427095,
      "quantity": 197.58245186,
      "amount": 2800,
      "avg_price": 13849.37345655
    },
    {
      "date": "2017-09-30",
      "opening": 13890,
      "closing": 14113.20001,
      "lowest": 13808.18,
      "highest": 14489,
      "volume": 1822745.61767009,
      "quantity": 128.94740926,
      "amount": 2168,
      "avg_price": 14135.5737826
    },
    {
      "date": "2017-10-01",
      "opening": 14130,
      "closing": 14370,
      "lowest": 14110.00009,
      "highest": 14478,
      "volume": 1610277.51897124,
      "quantity": 112.44148108,
      "amount": 1639,
      "avg_price": 14321.02728908
    },
    {
      "date": "2017-10-02",
      "opening": 14370,
      "closing": 14601,
      "lowest": 14353.21,
      "highest": 14900,
      "volume": 5353006.86337369,
      "quantity": 365.52769403,
      "amount": 4284,
      "avg_price": 14644.59998736
    },
    {
      "date": "2017-10-03",
      "opening": 14670,
      "closing": 14500,
      "lowest": 14280.88888,
      "highest": 14750,
      "volume": 4218946.74941978,
      "quantity": 290.4515534,
      "amount": 3678,
      "avg_price": 14525.47490239
    },
    {
      "date": "2017-10-04",
      "opening": 14547,
      "closing": 14247.3,
      "lowest": 14010,
      "highest": 14547,
      "volume": 3879790.56614731,
      "quantity": 272.17792048,
      "amount": 3336,
      "avg_price": 14254.61168674
    },
    {
      "date": "2017-10-05",
      "opening": 14336.97999,
      "closing": 14350.00011,
      "lowest": 14065,
      "highest": 14550,
      "volume": 3948393.41022903,
      "quantity": 275.51673735,
      "amount": 3642,
      "avg_price": 14330.86587844
    },
    {
      "date": "2017-10-06",
      "opening": 14350.00011,
      "closing": 14452.052,
      "lowest": 14230.00001,
      "highest": 14600,
      "volume": 4686769.49768044,
      "quantity": 323.62947398,
      "amount": 3355,
      "avg_price": 14481.89943901
    },
    {
      "date": "2017-10-07",
      "opening": 14452.072,
      "closing": 14573.21978,
      "lowest": 14431.6,
      "highest": 14700,
      "volume": 2124514.84534675,
      "quantity": 145.60917423,
      "amount": 1972,
      "avg_price": 14590.52876603
    },
    {
      "date": "2017-10-08",
      "opening": 14573.22292,
      "closing": 14914.87,
      "lowest": 14550,
      "highest": 14985.002,
      "volume": 2696138.68694149,
      "quantity": 181.23811658,
      "amount": 2180,
      "avg_price": 14876.22326814
    },
    {
      "date": "2017-10-09",
      "opening": 14917.09592,
      "closing": 15333.1454,
      "lowest": 14650,
      "highest": 15519,
      "volume": 6133659.91976417,
      "quantity": 405.99488482,
      "amount": 5216,
      "avg_price": 15107.72708992
    },
    {
      "date": "2017-10-10",
      "opening": 15400,
      "closing": 15312.01012,
      "lowest": 15262,
      "highest": 15700,
      "volume": 5631207.95420871,
      "quantity": 364.2745465,
      "amount": 4977,
      "avg_price": 15458.69182547
    },
    {
      "date": "2017-10-11",
      "opening": 15312.00203,
      "closing": 15897,
      "lowest": 15300,
      "highest": 15909.89289,
      "volume": 3787101.19381841,
      "quantity": 240.77898951,
      "amount": 4226,
      "avg_price": 15728.53678606
    },
    {
      "date": "2017-10-12",
      "opening": 15850.99999,
      "closing": 17279.99999,
      "lowest": 15795,
      "highest": 17396,
      "volume": 7550252.21646441,
      "quantity": 454.22615048,
      "amount": 4815,
      "avg_price": 16622.23147761
    },
    {
      "date": "2017-10-13",
      "opening": 17270,
      "closing": 17600,
      "lowest": 17000,
      "highest": 17798,
      "volume": 10976182.29033576,
      "quantity": 629.70573801,
      "amount": 6629,
      "avg_price": 17430.65312541
    },
    {
      "date": "2017-10-14",
      "opening": 17600,
      "closing": 17571.09999999,
      "lowest": 17420,
      "highest": 17748,
      "volume": 3929578.09057319,
      "quantity": 223.36294188,
      "amount": 2769,
      "avg_price": 17592.79340386
    },
    {
      "date": "2017-10-15",
      "opening": 17570.00015,
      "closing": 16900.00004999,
      "lowest": 15400,
      "highest": 17680,
      "volume": 7320629.46964222,
      "quantity": 438.90645307,
      "amount": 4474,
      "avg_price": 16679.24774957
    },
    {
      "date": "2017-10-16",
      "opening": 17000,
      "closing": 17200,
      "lowest": 16800,
      "highest": 17500,
      "volume": 5280464.52264575,
      "quantity": 307.4639508,
      "amount": 4388,
      "avg_price": 17174.25574196
    },
    {
      "date": "2017-10-17",
      "opening": 17170,
      "closing": 17118,
      "lowest": 17000.00001,
      "highest": 17400,
      "volume": 5947794.59316163,
      "quantity": 345.16352122,
      "amount": 5025,
      "avg_price": 17231.81688533
    },
    {
      "date": "2017-10-18",
      "opening": 17118,
      "closing": 17100,
      "lowest": 16450,
      "highest": 17299,
      "volume": 7052924.84745172,
      "quantity": 416.39873473,
      "amount": 5660,
      "avg_price": 16937.91133161
    },
    {
      "date": "2017-10-19",
      "opening": 17100,
      "closing": 17250,
      "lowest": 16900,
      "highest": 17455,
      "volume": 5843834.04042728,
      "quantity": 338.87391594,
      "amount": 4611,
      "avg_price": 17244.86236781
    },
    {
      "date": "2017-10-20",
      "opening": 17300,
      "closing": 18199.95898,
      "lowest": 17211.00011,
      "highest": 18500,
      "volume": 10048356.7053352,
      "quantity": 561.68759658,
      "amount": 7322,
      "avg_price": 17889.58269065
    },
    {
      "date": "2017-10-21",
      "opening": 18050.05,
      "closing": 18600,
      "lowest": 17980,
      "highest": 19000,
      "volume": 5528317.13566083,
      "quantity": 297.32494638,
      "amount": 4341,
      "avg_price": 18593.51932215
    },
    {
      "date": "2017-10-22",
      "opening": 18600,
      "closing": 18649,
      "lowest": 18050,
      "highest": 18847,
      "volume": 3069136.86742183,
      "quantity": 165.72211318,
      "amount": 2823,
      "avg_price": 18519.77873398
    },
    {
      "date": "2017-10-23",
      "opening": 18639.99999,
      "closing": 18528.9,
      "lowest": 18420,
      "highest": 19100,
      "volume": 8893566.96671792,
      "quantity": 474.25630061,
      "amount": 6539,
      "avg_price": 18752.65959625
    },
    {
      "date": "2017-10-24",
      "opening": 18528.9,
      "closing": 18021.00101,
      "lowest": 17656,
      "highest": 18650,
      "volume": 8487357.57477998,
      "quantity": 463.51003062,
      "amount": 5905,
      "avg_price": 18311.05480808
    },
    {
      "date": "2017-10-25",
      "opening": 18021.00001,
      "closing": 18400,
      "lowest": 17659,
      "highest": 18500,
      "volume": 5853034.76362978,
      "quantity": 321.04563381,
      "amount": 4100,
      "avg_price": 18231.16138969
    },
    {
      "date": "2017-10-26",
      "opening": 18498,
      "closing": 19252.2,
      "lowest": 18395,
      "highest": 19399,
      "volume": 7555105.94902675,
      "quantity": 399.3757956,
      "amount": 5229,
      "avg_price": 18917.28550468
    },
    {
      "date": "2017-10-27",
      "opening": 19300,
      "closing": 19145.00135999,
      "lowest": 18950,
      "highest": 19350,
      "volume": 5006027.18023614,
      "quantity": 261.45244552,
      "amount": 3919,
      "avg_price": 19146.98931302
    },
    {
      "date": "2017-10-28",
      "opening": 19150.00004999,
      "closing": 19200,
      "lowest": 19100,
      "highest": 19323.91,
      "volume": 1851484.16343521,
      "quantity": 96.50779211,
      "amount": 2206,
      "avg_price": 19184.81526678
    },
    {
      "date": "2017-10-29",
      "opening": 19110,
      "closing": 19578,
      "lowest": 19099.9999,
      "highest": 19887,
      "volume": 3998373.32951586,
      "quantity": 205.40122611,
      "amount": 3212,
      "avg_price": 19466.16096329
    },
    {
      "date": "2017-10-30",
      "opening": 19578,
      "closing": 20310,
      "lowest": 19578,
      "highest": 20499,
      "volume": 8060701.84593556,
      "quantity": 400.43735771,
      "amount": 5784,
      "avg_price": 20129.74486704
    },
    {
      "date": "2017-10-31",
      "opening": 20310,
      "closing": 21924.99998,
      "lowest": 20208.09999999,
      "highest": 22000,
      "volume": 13394267.693898,
      "quantity": 627.45111139,
      "amount": 8694,
      "avg_price": 21347.10968034
    },
    {
      "date": "2017-11-01",
      "opening": 21924,
      "closing": 23760,
      "lowest": 21800,
      "highest": 23990,
      "volume": 16950333.52456157,
      "quantity": 730.18997391,
      "amount": 9684,
      "avg_price": 23213.59390049
    },
    {
      "date": "2017-11-02",
      "opening": 23760,
      "closing": 23810,
      "lowest": 23000,
      "highest": 24780,
      "volume": 11283733.3566758,
      "quantity": 472.34783033,
      "amount": 6170,
      "avg_price": 23888.61053684
    },
    {
      "date": "2017-11-03",
      "opening": 23919,
      "closing": 24685.1,
      "lowest": 23810,
      "highest": 25980,
      "volume": 15551856.15600018,
      "quantity": 623.79985591,
      "amount": 9592,
      "avg_price": 24930.84281546
    },
    {
      "date": "2017-11-04",
      "opening": 24700,
      "closing": 25279.99999,
      "lowest": 24700,
      "highest": 25497.9999,
      "volume": 7100119.82309439,
      "quantity": 281.92158601,
      "amount": 4147,
      "avg_price": 25184.73283149
    },
    {
      "date": "2017-11-05",
      "opening": 25278.99995,
      "closing": 25242,
      "lowest": 25108.00001,
      "highest": 25699.9999,
      "volume": 4596210.39815676,
      "quantity": 180.52821355,
      "amount": 3029,
      "avg_price": 25459.78995623
    },
    {
      "date": "2017-11-06",
      "opening": 25242,
      "closing": 23700,
      "lowest": 22500,
      "highest": 25500,
      "volume": 19655319.95990672,
      "quantity": 817.20807531,
      "amount": 9725,
      "avg_price": 24051.79360525
    },
    {
      "date": "2017-11-07",
      "opening": 23635,
      "closing": 24725.67,
      "lowest": 23401.03003,
      "highest": 25500,
      "volume": 12650030.8849606,
      "quantity": 521.19141455,
      "amount": 6790,
      "avg_price": 24271.37234384
    },
    {
      "date": "2017-11-08",
      "opening": 24750,
      "closing": 25300.00001,
      "lowest": 24294.07,
      "highest": 25900,
      "volume": 20271616.17615934,
      "quantity": 802.66068962,
      "amount": 8051,
      "avg_price": 25255.52383256
    },
    {
      "date": "2017-11-09",
      "opening": 25444,
      "closing": 25313.35,
      "lowest": 25000,
      "highest": 25652,
      "volume": 7179135.37294305,
      "quantity": 284.60036151,
      "amount": 5079,
      "avg_price": 25225.32063857
    },
    {
      "date": "2017-11-10",
      "opening": 25312,
      "closing": 23900,
      "lowest": 22500,
      "highest": 25320,
      "volume": 21416038.1287632,
      "quantity": 890.38966952,
      "amount": 9538,
      "avg_price": 24052.43329059
    },
    {
      "date": "2017-11-11",
      "opening": 23900,
      "closing": 22600,
      "lowest": 22300.00013,
      "highest": 24249.01,
      "volume": 14572257.48188789,
      "quantity": 633.10539591,
      "amount": 6344,
      "avg_price": 23017.1114889
    },
    {
      "date": "2017-11-12",
      "opening": 22599,
      "closing": 21199,
      "lowest": 19500,
      "highest": 23500,
      "volume": 18255950.67239909,
      "quantity": 835.9331672,
      "amount": 8109,
      "avg_price": 21839.00745743
    },
    {
      "date": "2017-11-13",
      "opening": 21200,
      "closing": 23999,
      "lowest": 21000,
      "highest": 24596.1,
      "volume": 18446179.50940572,
      "quantity": 784.93312571,
      "amount": 8511,
      "avg_price": 23500.31984281
    },
    {
      "date": "2017-11-14",
      "opening": 23999,
      "closing": 23930,
      "lowest": 23500,
      "highest": 24270,
      "volume": 8821786.69905025,
      "quantity": 370.85816368,
      "amount": 4706,
      "avg_price": 23787.49495902
    },
    {
      "date": "2017-11-15",
      "opening": 23990,
      "closing": 24910,
      "lowest": 23850,
      "highest": 25100,
      "volume": 10543460.9100044,
      "quantity": 426.41700286,
      "amount": 5521,
      "avg_price": 24725.70474274
    },
    {
      "date": "2017-11-16",
      "opening": 24803,
      "closing": 26401,
      "lowest": 24800,
      "highest": 26998,
      "volume": 20535192.3551411,
      "quantity": 790.44505324,
      "amount": 9496,
      "avg_price": 25979.27872528
    },
    {
      "date": "2017-11-17",
      "opening": 26401,
      "closing": 26191,
      "lowest": 26000,
      "highest": 26940,
      "volume": 11072579.49960257,
      "quantity": 415.84691253,
      "amount": 6208,
      "avg_price": 26626.57618939
    },
    {
      "date": "2017-11-18",
      "opening": 26191,
      "closing": 26739,
      "lowest": 26150,
      "highest": 26769,
      "volume": 6153389.95877767,
      "quantity": 233.5417928,
      "amount": 3162,
      "avg_price": 26348.13189109
    },
    {
      "date": "2017-11-19",
      "opening": 26739,
      "closing": 27474.99999,
      "lowest": 26450,
      "highest": 27600,
      "volume": 7729644.80522146,
      "quantity": 285.27350675,
      "amount": 3805,
      "avg_price": 27095.55784906
    },
    {
      "date": "2017-11-20",
      "opening": 27469.99998,
      "closing": 29215.47,
      "lowest": 27202,
      "highest": 29660,
      "volume": 15796610.98568309,
      "quantity": 553.40887078,
      "amount": 8284,
      "avg_price": 28544.19547597
    },
    {
      "date": "2017-11-21",
      "opening": 29228.99999,
      "closing": 29195.59,
      "lowest": 28005,
      "highest": 29600,
      "volume": 16891621.87916746,
      "quantity": 578.56966681,
      "amount": 7531,
      "avg_price": 29195.48474085
    },
    {
      "date": "2017-11-22",
      "opening": 29194.95,
      "closing": 29201,
      "lowest": 28930.00001,
      "highest": 29600,
      "volume": 8239219.52031151,
      "quantity": 280.53501221,
      "amount": 4830,
      "avg_price": 29369.6656806
    },
    {
      "date": "2017-11-23",
      "opening": 29300,
      "closing": 28700,
      "lowest": 28399,
      "highest": 29450,
      "volume": 13372710.78392871,
      "quantity": 459.59975369,
      "amount": 6821,
      "avg_price": 29096.42722077
    },
    {
      "date": "2017-11-24",
      "opening": 28700.0001,
      "closing": 29250,
      "lowest": 28500,
      "highest": 29495,
      "volume": 7821133.91788065,
      "quantity": 268.16199751,
      "amount": 4259,
      "avg_price": 29165.70576928
    },
    {
      "date": "2017-11-25",
      "opening": 29250,
      "closing": 31500,
      "lowest": 29000.1,
      "highest": 31560,
      "volume": 16150239.05645989,
      "quantity": 531.41167332,
      "amount": 7061,
      "avg_price": 30391.20114837
    },
    {
      "date": "2017-11-26",
      "opening": 31500,
      "closing": 34189.69,
      "lowest": 31360,
      "highest": 34985.3211,
      "volume": 25405024.52982148,
      "quantity": 767.06936647,
      "amount": 9254,
      "avg_price": 33119.5920999
    },
    {
      "date": "2017-11-27",
      "opening": 34188,
      "closing": 34500.00001,
      "lowest": 33500,
      "highest": 34965,
      "volume": 15011369.47158228,
      "quantity": 437.29221927,
      "amount": 6883,
      "avg_price": 34328.00495888
    },
    {
      "date": "2017-11-28",
      "opening": 34500.00001,
      "closing": 37749,
      "lowest": 34472,
      "highest": 38000,
      "volume": 30598925.04293998,
      "quantity": 838.18414506,
      "amount": 12452,
      "avg_price": 36506.2083592
    },
    {
      "date": "2017-11-29",
      "opening": 37749,
      "closing": 40999.99998999,
      "lowest": 33002,
      "highest": 44980,
      "volume": 104324698.08983877,
      "quantity": 2629.60277759,
      "amount": 32304,
      "avg_price": 39673.1776293
    },
    {
      "date": "2017-11-30",
      "opening": 40999.99,
      "closing": 38849,
      "lowest": 36000,
      "highest": 41000,
      "volume": 40355934.47264419,
      "quantity": 1045.47448834,
      "amount": 14950,
      "avg_price": 38600.59228869
    },
    {
      "date": "2017-12-01",
      "opening": 38849,
      "closing": 41880,
      "lowest": 37101,
      "highest": 41880,
      "volume": 32552302.60026259,
      "quantity": 812.13600742,
      "amount": 12440,
      "avg_price": 40082.32894841
    },
    {
      "date": "2017-12-02",
      "opening": 41880,
      "closing": 41430,
      "lowest": 40599.99,
      "highest": 41997,
      "volume": 12158438.88273545,
      "quantity": 292.03114109,
      "amount": 5951,
      "avg_price": 41634.04915432
    },
    {
      "date": "2017-12-03",
      "opening": 41550,
      "closing": 42865,
      "lowest": 41300,
      "highest": 43123,
      "volume": 24520092.29955732,
      "quantity": 578.91807307,
      "amount": 8308,
      "avg_price": 42355.02990868
    },
    {
      "date": "2017-12-04",
      "opening": 42700,
      "closing": 42600,
      "lowest": 41999.99,
      "highest": 42979,
      "volume": 17371115.70432093,
      "quantity": 408.76220163,
      "amount": 7616,
      "avg_price": 42496.8738182
    },
    {
      "date": "2017-12-05",
      "opening": 42694.99998999,
      "closing": 44007.072,
      "lowest": 42160,
      "highest": 44007.072,
      "volume": 23892103.43165219,
      "quantity": 551.57132687,
      "amount": 11162,
      "avg_price": 43316.4348249
    },
    {
      "date": "2017-12-06",
      "opening": 44007.072,
      "closing": 49446,
      "lowest": 43348,
      "highest": 49797,
      "volume": 60354961.85238309,
      "quantity": 1285.63255507,
      "amount": 21839,
      "avg_price": 46945.73236681
    },
    {
      "date": "2017-12-07",
      "opening": 49446,
      "closing": 58000,
      "lowest": 45832,
      "highest": 58000,
      "volume": 108023418.47364327,
      "quantity": 2020.69833779,
      "amount": 33169,
      "avg_price": 53458.4586197
    },
    {
      "date": "2017-12-08",
      "opening": 58000,
      "closing": 54400,
      "lowest": 48200,
      "highest": 58100,
      "volume": 74648086.35925683,
      "quantity": 1367.4399871,
      "amount": 22457,
      "avg_price": 54589.66175003
    },
    {
      "date": "2017-12-09",
      "opening": 54400,
      "closing": 50500,
      "lowest": 48500,
      "highest": 55490,
      "volume": 53272607.10980939,
      "quantity": 1030.41168077,
      "amount": 15191,
      "avg_price": 51700.31367462
    },
    {
      "date": "2017-12-10",
      "opening": 49800,
      "closing": 53494,
      "lowest": 48280,
      "highest": 53500,
      "volume": 38386777.29053566,
      "quantity": 743.89312748,
      "amount": 10104,
      "avg_price": 51602.54325856
    },
    {
      "date": "2017-12-11",
      "opening": 53493.9999,
      "closing": 55509,
      "lowest": 53212,
      "highest": 57654,
      "volume": 53555147.68069173,
      "quantity": 964.84233771,
      "amount": 19533,
      "avg_price": 55506.63107073
    },
    {
      "date": "2017-12-12",
      "opening": 55520,
      "closing": 56100,
      "lowest": 54500,
      "highest": 56847,
      "volume": 39323158.94281347,
      "quantity": 707.80710523,
      "amount": 16591,
      "avg_price": 55556.32128054
    },
    {
      "date": "2017-12-13",
      "opening": 56050,
      "closing": 56700,
      "lowest": 55155,
      "highest": 57000,
      "volume": 25134276.44679472,
      "quantity": 445.85137922,
      "amount": 11473,
      "avg_price": 56373.66534733
    },
    {
      "date": "2017-12-14",
      "opening": 56700,
      "closing": 59571,
      "lowest": 56200,
      "highest": 59798.99,
      "volume": 32553587.83792016,
      "quantity": 563.94320387,
      "amount": 14161,
      "avg_price": 57724.94040982
    },
    {
      "date": "2017-12-15",
      "opening": 59571,
      "closing": 63399.98999,
      "lowest": 59304,
      "highest": 66599,
      "volume": 70227551.35897817,
      "quantity": 1111.81023804,
      "amount": 20863,
      "avg_price": 63165.05187322
    },
    {
      "date": "2017-12-16",
      "opening": 63350,
      "closing": 66900.00999999,
      "lowest": 62750,
      "highest": 69500,
      "volume": 39176206.65384052,
      "quantity": 590.02907743,
      "amount": 12744,
      "avg_price": 66397.07796178
    },
    {
      "date": "2017-12-17",
      "opening": 66990,
      "closing": 67899.99999,
      "lowest": 66500,
      "highest": 69950,
      "volume": 40002824.66581074,
      "quantity": 582.78562323,
      "amount": 12779,
      "avg_price": 68640.71979693
    },
    {
      "date": "2017-12-18",
      "opening": 67900,
      "closing": 69098.99999,
      "lowest": 67500,
      "highest": 69899,
      "volume": 33392814.47046854,
      "quantity": 484.35483615,
      "amount": 14272,
      "avg_price": 68942.87406294
    },
    {
      "date": "2017-12-19",
      "opening": 68800.00001,
      "closing": 62050,
      "lowest": 62001,
      "highest": 69250,
      "volume": 64823287.23152053,
      "quantity": 969.33407089,
      "amount": 19316,
      "avg_price": 66874.04185845
    },
    {
      "date": "2017-12-20",
      "opening": 62300,
      "closing": 62897,
      "lowest": 62015,
      "highest": 68250,
      "volume": 56716727.71285945,
      "quantity": 874.66130741,
      "amount": 17248,
      "avg_price": 64844.21710708
    },
    {
      "date": "2017-12-21",
      "opening": 62500,
      "closing": 54600,
      "lowest": 50000,
      "highest": 65400,
      "volume": 58192810.62324657,
      "quantity": 1006.20637487,
      "amount": 18031,
      "avg_price": 57833.87193384
    },
    {
      "date": "2017-12-22",
      "opening": 54600,
      "closing": 50000,
      "lowest": 28971.11,
      "highest": 56550,
      "volume": 94704499.4845664,
      "quantity": 1948.08535462,
      "amount": 23598,
      "avg_price": 48614.14273248
    },
    {
      "date": "2017-12-23",
      "opening": 50000,
      "closing": 52800,
      "lowest": 49510,
      "highest": 58000,
      "volume": 32737585.25474397,
      "quantity": 598.53494718,
      "amount": 11568,
      "avg_price": 54696.19678681
    },
    {
      "date": "2017-12-24",
      "opening": 52800,
      "closing": 51485,
      "lowest": 47000,
      "highest": 53998.99999,
      "volume": 27228137.30980614,
      "quantity": 539.02926525,
      "amount": 8052,
      "avg_price": 50513.2820519
    },
    {
      "date": "2017-12-25",
      "opening": 51485.1,
      "closing": 51499,
      "lowest": 49351,
      "highest": 53991,
      "volume": 11099085.11289139,
      "quantity": 213.93364557,
      "amount": 4062,
      "avg_price": 51880.97030422
    },
    {
      "date": "2017-12-26",
      "opening": 51499,
      "closing": 56050.01,
      "lowest": 50997,
      "highest": 57000,
      "volume": 31126950.05685098,
      "quantity": 566.62324358,
      "amount": 12674,
      "avg_price": 54934.12141052
    },
    {
      "date": "2017-12-27",
      "opening": 56492.99,
      "closing": 54489,
      "lowest": 52000,
      "highest": 57500,
      "volume": 27878161.52332492,
      "quantity": 506.31836261,
      "amount": 11504,
      "avg_price": 55060.53815551
    },
    {
      "date": "2017-12-28",
      "opening": 54489,
      "closing": 49969,
      "lowest": 45000,
      "highest": 54755,
      "volume": 37800976.70378449,
      "quantity": 747.63968858,
      "amount": 15564,
      "avg_price": 50560.42005418
    },
    {
      "date": "2017-12-29",
      "opening": 49969,
      "closing": 49500.1,
      "lowest": 49000,
      "highest": 52150,
      "volume": 13795977.03851087,
      "quantity": 273.50126297,
      "amount": 6519,
      "avg_price": 50442.09627662
    },
    {
      "date": "2017-12-30",
      "opening": 49500.1,
      "closing": 46893,
      "lowest": 45101,
      "highest": 50486.9199,
      "volume": 22118572.64571933,
      "quantity": 467.69641995,
      "amount": 8582,
      "avg_price": 47292.58489531
    },
    {
      "date": "2017-12-31",
      "opening": 46155.01002,
      "closing": 48200,
      "lowest": 45601.00009,
      "highest": 49897,
      "volume": 9948498.98243824,
      "quantity": 206.62767441,
      "amount": 4163,
      "avg_price": 48146.98229966
    },
    {
      "date": "2018-01-01",
      "opening": 48289,
      "closing": 48949.08,
      "lowest": 47500,
      "highest": 49100,
      "volume": 5894078.88780265,
      "quantity": 121.89212674,
      "amount": 2668,
      "avg_price": 48354.87775494
    },
    {
      "date": "2018-01-02",
      "opening": 48650.00004,
      "closing": 51002.99,
      "lowest": 47400,
      "highest": 51999,
      "volume": 23503475.18525314,
      "quantity": 466.61853932,
      "amount": 8889,
      "avg_price": 50369.78431998
    },
    {
      "date": "2018-01-03",
      "opening": 51600,
      "closing": 53300,
      "lowest": 51002.99,
      "highest": 53999,
      "volume": 17707680.82626022,
      "quantity": 336.28407733,
      "amount": 8300,
      "avg_price": 52656.91128421
    },
    {
      "date": "2018-01-04",
      "opening": 53490.01,
      "closing": 52799,
      "lowest": 51000,
      "highest": 53600,
      "volume": 19258940.94939072,
      "quantity": 368.9209689,
      "amount": 7838,
      "avg_price": 52203.43263982
    },
    {
      "date": "2018-01-05",
      "opening": 52798.99999,
      "closing": 56897.00001,
      "lowest": 52020.0001,
      "highest": 57000,
      "volume": 29368206.92614684,
      "quantity": 533.82162001,
      "amount": 12042,
      "avg_price": 55015.01967089
    },
    {
      "date": "2018-01-06",
      "opening": 56900,
      "closing": 56001.1,
      "lowest": 54500,
      "highest": 57000,
      "volume": 13349402.00787828,
      "quantity": 238.8411029,
      "amount": 5709,
      "avg_price": 55892.39810815
    },
    {
      "date": "2018-01-07",
      "opening": 56005,
      "closing": 54510.00055,
      "lowest": 54501,
      "highest": 56690,
      "volume": 9150656.99470586,
      "quantity": 165.05675563,
      "amount": 4721,
      "avg_price": 55439.45753555
    },
    {
      "date": "2018-01-08",
      "opening": 55095,
      "closing": 52361.97987,
      "lowest": 50011,
      "highest": 55500,
      "volume": 24502490.91861791,
      "quantity": 470.16429883,
      "amount": 10232,
      "avg_price": 52114.74154799
    },
    {
      "date": "2018-01-09",
      "opening": 52361.97986,
      "closing": 48850,
      "lowest": 48511.99,
      "highest": 52899.99,
      "volume": 17375640.35346735,
      "quantity": 344.73735704,
      "amount": 8921,
      "avg_price": 50402.54558617
    },
    {
      "date": "2018-01-10",
      "opening": 48850,
      "closing": 49501.999,
      "lowest": 47000,
      "highest": 50777,
      "volume": 17857390.04450075,
      "quantity": 366.04630701,
      "amount": 9238,
      "avg_price": 48784.51087341
    },
    {
      "date": "2018-01-11",
      "opening": 49700,
      "closing": 43698,
      "lowest": 40001,
      "highest": 49700,
      "volume": 26747112.66237423,
      "quantity": 585.77651465,
      "amount": 13970,
      "avg_price": 45660.95088048
    },
    {
      "date": "2018-01-12",
      "opening": 43698.00001,
      "closing": 46499.99999,
      "lowest": 43344,
      "highest": 47679,
      "volume": 12914286.17007474,
      "quantity": 283.20226888,
      "amount": 9920,
      "avg_price": 45600.92763786
    },
    {
      "date": "2018-01-13",
      "opening": 46888.99996,
      "closing": 46611.02,
      "lowest": 46199,
      "highest": 47450,
      "volume": 5218239.37120669,
      "quantity": 110.9193196,
      "amount": 3949,
      "avg_price": 47045.3604478
    },
    {
      "date": "2018-01-14",
      "opening": 46888,
      "closing": 46010,
      "lowest": 45100,
      "highest": 46975,
      "volume": 4222084.15701214,
      "quantity": 91.94998118,
      "amount": 3682,
      "avg_price": 45917.18348204
    },
    {
      "date": "2018-01-15",
      "opening": 46010,
      "closing": 45600,
      "lowest": 44500,
      "highest": 47450.25,
      "volume": 10627245.77539687,
      "quantity": 228.94049507,
      "amount": 6058,
      "avg_price": 46419.24868795
    },
    {
      "date": "2018-01-16",
      "opening": 45600,
      "closing": 38979,
      "lowest": 32301.23,
      "highest": 45999,
      "volume": 44415098.83895734,
      "quantity": 1140.33654329,
      "amount": 18406,
      "avg_price": 38949.11471556
    },
    {
      "date": "2018-01-17",
      "opening": 38502.05001,
      "closing": 38197.3,
      "lowest": 32000.09,
      "highest": 39900,
      "volume": 31517805.83175856,
      "quantity": 889.48931903,
      "amount": 14477,
      "avg_price": 35433.5967363
    },
    {
      "date": "2018-01-18",
      "opening": 38197.3,
      "closing": 38980,
      "lowest": 36489.99975,
      "highest": 41890,
      "volume": 21498540.31114423,
      "quantity": 537.95824869,
      "amount": 9920,
      "avg_price": 39963.2134343
    },
    {
      "date": "2018-01-19",
      "opening": 39100,
      "closing": 39899,
      "lowest": 38250,
      "highest": 40800,
      "volume": 11986415.55138576,
      "quantity": 304.04062981,
      "amount": 5709,
      "avg_price": 39423.72951561
    },
    {
      "date": "2018-01-20",
      "opening": 39889.99994,
      "closing": 41000,
      "lowest": 39309.00001,
      "highest": 42000,
      "volume": 7426041.59994531,
      "quantity": 179.8967734,
      "amount": 4609,
      "avg_price": 41279.45965675
    },
    {
      "date": "2018-01-21",
      "opening": 40949.99998,
      "closing": 38475,
      "lowest": 38250,
      "highest": 41830,
      "volume": 8999348.79971758,
      "quantity": 227.32853017,
      "amount": 4289,
      "avg_price": 39587.41471203
    },
    {
      "date": "2018-01-22",
      "opening": 38899.97,
      "closing": 36988.98999,
      "lowest": 34200,
      "highest": 39589.98,
      "volume": 15211027.58715351,
      "quantity": 414.92686859,
      "amount": 7590,
      "avg_price": 36659.53867688
    },
    {
      "date": "2018-01-23",
      "opening": 36889.99,
      "closing": 35600,
      "lowest": 33600,
      "highest": 37960,
      "volume": 11332635.15900083,
      "quantity": 315.48416278,
      "amount": 6326,
      "avg_price": 35921.40746191
    },
    {
      "date": "2018-01-24",
      "opening": 35550,
      "closing": 36800.0009,
      "lowest": 35018,
      "highest": 37790,
      "volume": 6197218.92805665,
      "quantity": 168.38325946,
      "amount": 3882,
      "avg_price": 36804.24614614
    },
    {
      "date": "2018-01-25",
      "opening": 37104.99998999,
      "closing": 36996.96,
      "lowest": 36400,
      "highest": 37570,
      "volume": 4941989.92754711,
      "quantity": 134.10099205,
      "amount": 2946,
      "avg_price": 36852.7469633
    },
    {
      "date": "2018-01-26",
      "opening": 36820.00006,
      "closing": 35800,
      "lowest": 35280,
      "highest": 37200,
      "volume": 7125084.68988955,
      "quantity": 198.65949801,
      "amount": 3944,
      "avg_price": 35865.81442751
    },
    {
      "date": "2018-01-27",
      "opening": 35801,
      "closing": 36300,
      "lowest": 35599.99998999,
      "highest": 37050,
      "volume": 2559920.80418658,
      "quantity": 70.50878047,
      "amount": 1929,
      "avg_price": 36306.41158622
    },
    {
      "date": "2018-01-28",
      "opening": 36300.00003,
      "closing": 36500.00004,
      "lowest": 36300,
      "highest": 38090,
      "volume": 4423524.85820938,
      "quantity": 118.7629001,
      "amount": 2569,
      "avg_price": 37246.68945002
    },
    {
      "date": "2018-01-29",
      "opening": 36500.00001,
      "closing": 35599.99998999,
      "lowest": 35599.99998999,
      "highest": 36949.99970999,
      "volume": 6192931.79866341,
      "quantity": 170.89104879,
      "amount": 2691,
      "avg_price": 36239.06484577
    },
    {
      "date": "2018-01-30",
      "opening": 35599.99998999,
      "closing": 31703,
      "lowest": 30129,
      "highest": 36200,
      "volume": 13422373.97880759,
      "quantity": 398.28993569,
      "amount": 6271,
      "avg_price": 33700.0078989
    },
    {
      "date": "2018-01-31",
      "opening": 31710,
      "closing": 32199.99999,
      "lowest": 30999.99999,
      "highest": 33799,
      "volume": 8078475.44649074,
      "quantity": 250.2271904,
      "amount": 4913,
      "avg_price": 32284.562815
    },
    {
      "date": "2018-02-01",
      "opening": 32001.00001,
      "closing": 25500,
      "lowest": 25500,
      "highest": 32299,
      "volume": 20860831.69135622,
      "quantity": 735.47650135,
      "amount": 9238,
      "avg_price": 28363.69571708
    },
    {
      "date": "2018-02-02",
      "opening": 25570.02997,
      "closing": 28000,
      "lowest": 19000,
      "highest": 32999,
      "volume": 26686083.38748707,
      "quantity": 1046.69105808,
      "amount": 12557,
      "avg_price": 25495.66386517
    },
    {
      "date": "2018-02-03",
      "opening": 28000,
      "closing": 29200,
      "lowest": 27750,
      "highest": 32998,
      "volume": 8970711.23000298,
      "quantity": 294.45225016,
      "amount": 6587,
      "avg_price": 30465.75879494
    },
    {
      "date": "2018-02-04",
      "opening": 29200.00002,
      "closing": 26999.99,
      "lowest": 26300,
      "highest": 30464.99,
      "volume": 6687592.74722242,
      "quantity": 240.08375593,
      "amount": 4844,
      "avg_price": 27855.24877065
    },
    {
      "date": "2018-02-05",
      "opening": 26999.99,
      "closing": 21760.00999999,
      "lowest": 21550.00001,
      "highest": 27489,
      "volume": 17656581.27717873,
      "quantity": 737.61090766,
      "amount": 10030,
      "avg_price": 23937.52735191
    },
    {
      "date": "2018-02-06",
      "opening": 21746.99,
      "closing": 24410,
      "lowest": 20000,
      "highest": 25499,
      "volume": 19931971.67855781,
      "quantity": 868.07867901,
      "amount": 11364,
      "avg_price": 22961.01973301
    },
    {
      "date": "2018-02-07",
      "opening": 24600,
      "closing": 26249.99999,
      "lowest": 24301.01,
      "highest": 28900,
      "volume": 17961632.407717,
      "quantity": 667.2102251,
      "amount": 10033,
      "avg_price": 26920.49931492
    },
    {
      "date": "2018-02-08",
      "opening": 26250,
      "closing": 27200,
      "lowest": 25729.99,
      "highest": 28500,
      "volume": 8999491.17595249,
      "quantity": 327.12604728,
      "amount": 5685,
      "avg_price": 27510.7752822
    },
    {
      "date": "2018-02-09",
      "opening": 27200,
      "closing": 29000,
      "lowest": 25600,
      "highest": 29400,
      "volume": 9949310.05944038,
      "quantity": 353.18906428,
      "amount": 5634,
      "avg_price": 28169.92672104
    },
    {
      "date": "2018-02-10",
      "opening": 29000.00001,
      "closing": 28299,
      "lowest": 27605,
      "highest": 29550,
      "volume": 5164696.09276193,
      "quantity": 180.36200685,
      "amount": 3261,
      "avg_price": 28635.16647969
    },
    {
      "date": "2018-02-11",
      "opening": 28000.00025,
      "closing": 27850.05001,
      "lowest": 27200,
      "highest": 28500,
      "volume": 2484498.18940353,
      "quantity": 88.76652174,
      "amount": 2085,
      "avg_price": 27989.13532604
    },
    {
      "date": "2018-02-12",
      "opening": 28098.8197,
      "closing": 28865,
      "lowest": 27870.00001,
      "highest": 29100,
      "volume": 3873869.60896548,
      "quantity": 134.43087123,
      "amount": 2509,
      "avg_price": 28816.81546449
    },
    {
      "date": "2018-02-13",
      "opening": 29039.96,
      "closing": 28715.1985,
      "lowest": 28320,
      "highest": 29039.96,
      "volume": 1471946.33616671,
      "quantity": 51.41228755,
      "amount": 1416,
      "avg_price": 28630.24398078
    },
    {
      "date": "2018-02-14",
      "opening": 28715.21,
      "closing": 31501,
      "lowest": 28715,
      "highest": 32000.28,
      "volume": 12172851.33709765,
      "quantity": 394.17601924,
      "amount": 6887,
      "avg_price": 30881.76536098
    },
    {
      "date": "2018-02-15",
      "opening": 31501,
      "closing": 34010.1,
      "lowest": 31400,
      "highest": 34856,
      "volume": 15149045.81111831,
      "quantity": 455.42318788,
      "amount": 7917,
      "avg_price": 33263.66819756
    },
    {
      "date": "2018-02-16",
      "opening": 34000,
      "closing": 33850,
      "lowest": 0,
      "highest": 34094,
      "volume": 6912229.64494762,
      "quantity": 207.79009132,
      "amount": 4239,
      "avg_price": 33265.44399223
    },
    {
      "date": "2018-02-17",
      "opening": 33850,
      "closing": 37207,
      "lowest": 33849,
      "highest": 37500,
      "volume": 11189228.81195289,
      "quantity": 314.56665748,
      "amount": 6133,
      "avg_price": 35570.29502614
    },
    {
      "date": "2018-02-18",
      "opening": 37800,
      "closing": 35010,
      "lowest": 35000,
      "highest": 37800,
      "volume": 9973428.28564214,
      "quantity": 275.98134664,
      "amount": 4981,
      "avg_price": 36138.05210774
    },
    {
      "date": "2018-02-19",
      "opening": 35670,
      "closing": 38010,
      "lowest": 35018,
      "highest": 38299.01,
      "volume": 10688735.18235977,
      "quantity": 287.23409418,
      "amount": 6089,
      "avg_price": 37212.62690933
    },
    {
      "date": "2018-02-20",
      "opening": 38010,
      "closing": 37260.96011,
      "lowest": 36500,
      "highest": 39500,
      "volume": 16458426.30504201,
      "quantity": 430.98691414,
      "amount": 8612,
      "avg_price": 38187.76339853
    },
    {
      "date": "2018-02-21",
      "opening": 37260.96011,
      "closing": 36505,
      "lowest": 34202.01999999,
      "highest": 38898,
      "volume": 15890934.35428019,
      "quantity": 441.43355249,
      "amount": 8088,
      "avg_price": 35998.47420895
    },
    {
      "date": "2018-02-22",
      "opening": 36505.00013,
      "closing": 32600,
      "lowest": 31900.00001,
      "highest": 36900,
      "volume": 12292875.68576967,
      "quantity": 367.64721977,
      "amount": 6281,
      "avg_price": 33436.6072276
    },
    {
      "date": "2018-02-23",
      "opening": 32600,
      "closing": 34795.99995,
      "lowest": 32080,
      "highest": 35200,
      "volume": 7655884.0756719,
      "quantity": 223.78504455,
      "amount": 4144,
      "avg_price": 34210.88344427
    },
    {
      "date": "2018-02-24",
      "opening": 34700,
      "closing": 32751,
      "lowest": 32000,
      "highest": 34898.99,
      "volume": 3712145.4760292,
      "quantity": 112.15290706,
      "amount": 2594,
      "avg_price": 33098.96794777
    },
    {
      "date": "2018-02-25",
      "opening": 32751,
      "closing": 32700,
      "lowest": 31510.98766,
      "highest": 33078.888,
      "volume": 2572402.48199097,
      "quantity": 79.69296731,
      "amount": 2123,
      "avg_price": 32278.91454944
    },
    {
      "date": "2018-02-26",
      "opening": 32500.00006,
      "closing": 33907.99998999,
      "lowest": 31850,
      "highest": 34500,
      "volume": 7203015.99847468,
      "quantity": 215.58241924,
      "amount": 3866,
      "avg_price": 33411.88963305
    },
    {
      "date": "2018-02-27",
      "opening": 33521.00008,
      "closing": 35202.99998999,
      "lowest": 33500,
      "highest": 35999,
      "volume": 7252985.58112766,
      "quantity": 205.64032286,
      "amount": 4346,
      "avg_price": 35270.24992109
    },
    {
      "date": "2018-02-28",
      "opening": 35203,
      "closing": 34535.00001,
      "lowest": 34012,
      "highest": 36100,
      "volume": 6444427.22080399,
      "quantity": 183.7633431,
      "amount": 3680,
      "avg_price": 35069.16620088
    },
    {
      "date": "2018-03-01",
      "opening": 34530.00006,
      "closing": 36201,
      "lowest": 34503.00009999,
      "highest": 36499,
      "volume": 6644508.36872704,
      "quantity": 186.09704197,
      "amount": 3940,
      "avg_price": 35704.53510915
    },
    {
      "date": "2018-03-02",
      "opening": 36205.1,
      "closing": 36998,
      "lowest": 35750,
      "highest": 37000,
      "volume": 5636161.73156909,
      "quantity": 155.30481021,
      "amount": 3350,
      "avg_price": 36290.96693108
    },
    {
      "date": "2018-03-03",
      "opening": 36999.07,
      "closing": 37170.13033,
      "lowest": 36630,
      "highest": 37800,
      "volume": 3208010.62957668,
      "quantity": 86.05519639,
      "amount": 2702,
      "avg_price": 37278.52313575
    },
    {
      "date": "2018-03-04",
      "opening": 37190.00001,
      "closing": 37242,
      "lowest": 36700,
      "highest": 37500,
      "volume": 2611439.15593293,
      "quantity": 70.38275863,
      "amount": 1840,
      "avg_price": 37103.39302926
    },
    {
      "date": "2018-03-05",
      "opening": 37242.00001,
      "closing": 37401,
      "lowest": 37117,
      "highest": 38424,
      "volume": 7115994.69904511,
      "quantity": 188.56462267,
      "amount": 3952,
      "avg_price": 37737.6975505
    },
    {
      "date": "2018-03-06",
      "opening": 37401,
      "closing": 36000,
      "lowest": 35305,
      "highest": 37831.19999999,
      "volume": 9512430.40427525,
      "quantity": 261.98061478,
      "amount": 4833,
      "avg_price": 36309.67280637
    },
    {
      "date": "2018-03-07",
      "opening": 36000,
      "closing": 33100,
      "lowest": 32102,
      "highest": 36398.9999,
      "volume": 13142334.22123593,
      "quantity": 385.56669172,
      "amount": 5853,
      "avg_price": 34085.76130528
    },
    {
      "date": "2018-03-08",
      "opening": 33531.96,
      "closing": 30100,
      "lowest": 30000.01,
      "highest": 34281,
      "volume": 9508028.65559077,
      "quantity": 295.19278962,
      "amount": 4972,
      "avg_price": 32209.55589
    },
    {
      "date": "2018-03-09",
      "opening": 30100,
      "closing": 31566,
      "lowest": 28650,
      "highest": 32299,
      "volume": 9840456.53415251,
      "quantity": 324.03541424,
      "amount": 5368,
      "avg_price": 30368.46005623
    },
    {
      "date": "2018-03-10",
      "opening": 31501,
      "closing": 29801,
      "lowest": 29050.14,
      "highest": 33289,
      "volume": 4816210.34941505,
      "quantity": 154.22079418,
      "amount": 2856,
      "avg_price": 31229.31881542
    },
    {
      "date": "2018-03-11",
      "opening": 29870,
      "closing": 31497.97999,
      "lowest": 29550,
      "highest": 32698.99,
      "volume": 4716094.81350709,
      "quantity": 151.13030753,
      "amount": 2288,
      "avg_price": 31205.48677882
    },
    {
      "date": "2018-03-12",
      "opening": 31497.97999,
      "closing": 30616.00001,
      "lowest": 29701,
      "highest": 32500,
      "volume": 5704729.70917736,
      "quantity": 182.89615331,
      "amount": 3453,
      "avg_price": 31191.08634017
    },
    {
      "date": "2018-03-13",
      "opening": 30616.00001,
      "closing": 30259,
      "lowest": 29751,
      "highest": 31000,
      "volume": 4034823.21315256,
      "quantity": 133.62335503,
      "amount": 3098,
      "avg_price": 30195.49398566
    },
    {
      "date": "2018-03-14",
      "opening": 30499.9,
      "closing": 25009.99,
      "lowest": 25000,
      "highest": 30699.12,
      "volume": 13250293.33259748,
      "quantity": 482.15661055,
      "amount": 7112,
      "avg_price": 27481.30595468
    },
    {
      "date": "2018-03-15",
      "opening": 25000.00001,
      "closing": 26559.99997,
      "lowest": 25000,
      "highest": 27900,
      "volume": 6108640.89616075,
      "quantity": 228.49431887,
      "amount": 3685,
      "avg_price": 26734.32287669
    },
    {
      "date": "2018-03-16",
      "opening": 26549.99997,
      "closing": 27800,
      "lowest": 26211,
      "highest": 28999,
      "volume": 5629088.42968548,
      "quantity": 201.42845924,
      "amount": 3180,
      "avg_price": 27945.84464838
    },
    {
      "date": "2018-03-17",
      "opening": 27800,
      "closing": 25300,
      "lowest": 25115,
      "highest": 27980,
      "volume": 4220766.69538259,
      "quantity": 159.51512706,
      "amount": 2472,
      "avg_price": 26459.97764083
    },
    {
      "date": "2018-03-18",
      "opening": 25300,
      "closing": 27259.98993,
      "lowest": 24710.88001,
      "highest": 27999,
      "volume": 6003270.25836836,
      "quantity": 230.38256641,
      "amount": 3164,
      "avg_price": 26057.83220456
    },
    {
      "date": "2018-03-19",
      "opening": 27000,
      "closing": 28325,
      "lowest": 26400,
      "highest": 29280,
      "volume": 7511482.11896535,
      "quantity": 267.90474153,
      "amount": 4018,
      "avg_price": 28037.8841964
    },
    {
      "date": "2018-03-20",
      "opening": 28200,
      "closing": 29541,
      "lowest": 27700,
      "highest": 29980,
      "volume": 6094617.36844938,
      "quantity": 209.07921777,
      "amount": 4309,
      "avg_price": 29149.79993446
    },
    {
      "date": "2018-03-21",
      "opening": 29541.02,
      "closing": 30450,
      "lowest": 28601,
      "highest": 30900.02,
      "volume": 6870449.57049563,
      "quantity": 229.08772308,
      "amount": 4008,
      "avg_price": 29990.47473223
    },
    {
      "date": "2018-03-22",
      "opening": 30450,
      "closing": 28455.0005,
      "lowest": 28190,
      "highest": 30498.98,
      "volume": 4349402.62185149,
      "quantity": 149.95765585,
      "amount": 2883,
      "avg_price": 29004.20519984
    },
    {
      "date": "2018-03-23",
      "opening": 28694.99924,
      "closing": 29620,
      "lowest": 28100,
      "highest": 29845.60999,
      "volume": 3562838.06250103,
      "quantity": 122.76834325,
      "amount": 2654,
      "avg_price": 29020.82058113
    },
    {
      "date": "2018-03-24",
      "opening": 29553.01,
      "closing": 29296.99967,
      "lowest": 29009,
      "highest": 29844.97998,
      "volume": 1778579.15094117,
      "quantity": 60.30982513,
      "amount": 1173,
      "avg_price": 29490.70316664
    },
    {
      "date": "2018-03-25",
      "opening": 29208.99999,
      "closing": 28989,
      "lowest": 28644.9,
      "highest": 29440,
      "volume": 1294131.06718876,
      "quantity": 44.53461117,
      "amount": 1323,
      "avg_price": 29058.99553605
    },
    {
      "date": "2018-03-26",
      "opening": 29188,
      "closing": 27500.12337,
      "lowest": 26515,
      "highest": 29188,
      "volume": 8051790.84341342,
      "quantity": 289.96815622,
      "amount": 4803,
      "avg_price": 27767.84509064
    },
    {
      "date": "2018-03-27",
      "opening": 27135.00005,
      "closing": 26947,
      "lowest": 26700,
      "highest": 28299,
      "volume": 3044763.7590165,
      "quantity": 111.74194853,
      "amount": 3171,
      "avg_price": 27248.17133647
    },
    {
      "date": "2018-03-28",
      "opening": 26946.99993,
      "closing": 26979.95967,
      "lowest": 26700.999,
      "highest": 27599.98,
      "volume": 2162683.62050767,
      "quantity": 79.84366798,
      "amount": 2315,
      "avg_price": 27086.47630078
    },
    {
      "date": "2018-03-29",
      "opening": 26979.97,
      "closing": 23580.00998,
      "lowest": 23000,
      "highest": 27000,
      "volume": 8784528.23723715,
      "quantity": 348.17261446,
      "amount": 5189,
      "avg_price": 25230.38249536
    },
    {
      "date": "2018-03-30",
      "opening": 23304.02005,
      "closing": 24900,
      "lowest": 23050,
      "highest": 25100,
      "volume": 3490518.64855608,
      "quantity": 146.93975855,
      "amount": 2597,
      "avg_price": 23754.75965797
    },
    {
      "date": "2018-03-31",
      "opening": 24900,
      "closing": 24424,
      "lowest": 23741,
      "highest": 25000,
      "volume": 1611487.68204434,
      "quantity": 66.31488533,
      "amount": 1298,
      "avg_price": 24300.54238992
    },
    {
      "date": "2018-04-01",
      "opening": 24000.00039,
      "closing": 23969.99,
      "lowest": 23060,
      "highest": 24480,
      "volume": 2047735.95734191,
      "quantity": 86.907023,
      "amount": 1485,
      "avg_price": 23562.37605034
    },
    {
      "date": "2018-04-02",
      "opening": 23853.87004,
      "closing": 24500,
      "lowest": 23715,
      "highest": 24788,
      "volume": 3783635.96393759,
      "quantity": 156.6773049,
      "amount": 2834,
      "avg_price": 24149.22803498
    },
    {
      "date": "2018-04-03",
      "opening": 24500,
      "closing": 25267.99999,
      "lowest": 24307.00002,
      "highest": 27599,
      "volume": 9843304.94875631,
      "quantity": 384.96506067,
      "amount": 4695,
      "avg_price": 25569.34629762
    },
    {
      "date": "2018-04-04",
      "opening": 25019.03087,
      "closing": 23499,
      "lowest": 23085,
      "highest": 25696,
      "volume": 5596594.13154685,
      "quantity": 233.41922918,
      "amount": 3695,
      "avg_price": 23976.57704212
    },
    {
      "date": "2018-04-05",
      "opening": 23499,
      "closing": 23579.9091,
      "lowest": 22800,
      "highest": 24368,
      "volume": 4836641.74929378,
      "quantity": 207.49019358,
      "amount": 3256,
      "avg_price": 23310.21850162
    },
    {
      "date": "2018-04-06",
      "opening": 23573.95831,
      "closing": 23450.00003,
      "lowest": 22550,
      "highest": 23573.95831,
      "volume": 3420394.92711011,
      "quantity": 149.22173138,
      "amount": 2669,
      "avg_price": 22921.56038854
    },
    {
      "date": "2018-04-07",
      "opening": 23450.00003,
      "closing": 23792.39127,
      "lowest": 23141.001,
      "highest": 24161.57992,
      "volume": 1615563.09835722,
      "quantity": 68.14582195,
      "amount": 1176,
      "avg_price": 23707.44166153
    },
    {
      "date": "2018-04-08",
      "opening": 23800,
      "closing": 24469.99999,
      "lowest": 23568.6276,
      "highest": 24479,
      "volume": 1522626.11494514,
      "quantity": 63.40585085,
      "amount": 1258,
      "avg_price": 24013.96865641
    },
    {
      "date": "2018-04-09",
      "opening": 24469.99999,
      "closing": 23220.06323,
      "lowest": 23106.39,
      "highest": 24502.33,
      "volume": 2774859.87623528,
      "quantity": 118.02073489,
      "amount": 2198,
      "avg_price": 23511.63021329
    },
    {
      "date": "2018-04-10",
      "opening": 23439.39566,
      "closing": 23590,
      "lowest": 23164.74,
      "highest": 23885.72,
      "volume": 2288882.79339076,
      "quantity": 97.32880109,
      "amount": 2122,
      "avg_price": 23517.0141598
    },
    {
      "date": "2018-04-11",
      "opening": 23500.00001,
      "closing": 23799.91993,
      "lowest": 23400,
      "highest": 24298.9998,
      "volume": 2396274.0147367,
      "quantity": 100.57138098,
      "amount": 2200,
      "avg_price": 23826.5994897
    },
    {
      "date": "2018-04-12",
      "opening": 23652.01001,
      "closing": 26630.00001,
      "lowest": 23600,
      "highest": 27000,
      "volume": 9857563.49396257,
      "quantity": 380.04248578,
      "amount": 5927,
      "avg_price": 25938.05656683
    },
    {
      "date": "2018-04-13",
      "opening": 26670.00001,
      "closing": 27440.05,
      "lowest": 26055,
      "highest": 28301,
      "volume": 7881142.86181205,
      "quantity": 287.17850032,
      "amount": 5430,
      "avg_price": 27443.35962835
    },
    {
      "date": "2018-04-14",
      "opening": 27599,
      "closing": 27353,
      "lowest": 26903.03002,
      "highest": 27675,
      "volume": 1624533.68262835,
      "quantity": 59.61351068,
      "amount": 1333,
      "avg_price": 27251.09902264
    },
    {
      "date": "2018-04-15",
      "opening": 27353,
      "closing": 27798.99839,
      "lowest": 27000,
      "highest": 28490,
      "volume": 3184290.3186399,
      "quantity": 113.68161725,
      "amount": 2469,
      "avg_price": 28010.60009233
    },
    {
      "date": "2018-04-16",
      "opening": 27790,
      "closing": 27217.00002,
      "lowest": 26900,
      "highest": 27799,
      "volume": 3209360.6572296,
      "quantity": 117.76205338,
      "amount": 2455,
      "avg_price": 27252.92711119
    },
    {
      "date": "2018-04-17",
      "opening": 27217.01002,
      "closing": 27428.99999,
      "lowest": 27216,
      "highest": 27980,
      "volume": 2773930.36107961,
      "quantity": 100.75135942,
      "amount": 2597,
      "avg_price": 27532.43605891
    },
    {
      "date": "2018-04-18",
      "opening": 27427.99999,
      "closing": 27889,
      "lowest": 27250.00001,
      "highest": 27939,
      "volume": 2964776.00519935,
      "quantity": 107.1277026,
      "amount": 2222,
      "avg_price": 27675.15715584
    },
    {
      "date": "2018-04-19",
      "opening": 27830.00001,
      "closing": 28318.06318,
      "lowest": 27650,
      "highest": 28500,
      "volume": 4004559.66960489,
      "quantity": 142.21558881,
      "amount": 3364,
      "avg_price": 28158.37351666
    },
    {
      "date": "2018-04-20",
      "opening": 28437.99,
      "closing": 30230,
      "lowest": 28200,
      "highest": 30500,
      "volume": 7359348.18511383,
      "quantity": 249.71456663,
      "amount": 4881,
      "avg_price": 29471.04081444
    },
    {
      "date": "2018-04-21",
      "opening": 30230,
      "closing": 30199.99999,
      "lowest": 29461,
      "highest": 30499,
      "volume": 2969216.24949954,
      "quantity": 98.93978758,
      "amount": 2268,
      "avg_price": 30010.33580245
    },
    {
      "date": "2018-04-22",
      "opening": 30017.08002,
      "closing": 30004,
      "lowest": 29980,
      "highest": 30488.00123,
      "volume": 1906324.8931942,
      "quantity": 63.15247924,
      "amount": 1747,
      "avg_price": 30186.06579085
    },
    {
      "date": "2018-04-23",
      "opening": 30079.32076,
      "closing": 31779,
      "lowest": 29980,
      "highest": 31799,
      "volume": 5207129.83582633,
      "quantity": 169.11733641,
      "amount": 3945,
      "avg_price": 30790.0416738
    },
    {
      "date": "2018-04-24",
      "opening": 31779,
      "closing": 34000,
      "lowest": 31500,
      "highest": 34000,
      "volume": 10584553.81525878,
      "quantity": 320.41074746,
      "amount": 6993,
      "avg_price": 33034.32827758
    },
    {
      "date": "2018-04-25",
      "opening": 33999.99,
      "closing": 31370,
      "lowest": 30000,
      "highest": 34000,
      "volume": 12371624.53056537,
      "quantity": 392.70611821,
      "amount": 5880,
      "avg_price": 31503.51867945
    },
    {
      "date": "2018-04-26",
      "opening": 31379,
      "closing": 32490,
      "lowest": 31000.00001,
      "highest": 33050,
      "volume": 5099195.37179882,
      "quantity": 158.88993968,
      "amount": 3210,
      "avg_price": 32092.6257639
    },
    {
      "date": "2018-04-27",
      "opening": 32490,
      "closing": 31890,
      "lowest": 31600,
      "highest": 32992.16,
      "volume": 3363383.61829696,
      "quantity": 103.56003095,
      "amount": 2672,
      "avg_price": 32477.62276085
    },
    {
      "date": "2018-04-28",
      "opening": 31850,
      "closing": 32699,
      "lowest": 31725,
      "highest": 32900,
      "volume": 1466795.96893163,
      "quantity": 45.11990459,
      "amount": 1174,
      "avg_price": 32508.84464983
    },
    {
      "date": "2018-04-29",
      "opening": 32698.99,
      "closing": 32400.05001,
      "lowest": 32150.01,
      "highest": 32750,
      "volume": 1134243.69414491,
      "quantity": 34.88169293,
      "amount": 1048,
      "avg_price": 32516.87630015
    },
    {
      "date": "2018-04-30",
      "opening": 32400.14349,
      "closing": 32049.8899,
      "lowest": 31790,
      "highest": 32870,
      "volume": 3106599.61896752,
      "quantity": 95.78011729,
      "amount": 2257,
      "avg_price": 32434.70259658
    },
    {
      "date": "2018-05-01",
      "opening": 32049.48,
      "closing": 32002,
      "lowest": 31799,
      "highest": 32359.99999,
      "volume": 1314817.3896066,
      "quantity": 41.07413833,
      "amount": 1192,
      "avg_price": 32010.83316034
    },
    {
      "date": "2018-05-02",
      "opening": 32108.06107,
      "closing": 32490.00001,
      "lowest": 31800.90001,
      "highest": 32799.9,
      "volume": 3433844.83896334,
      "quantity": 106.25239847,
      "amount": 2525,
      "avg_price": 32317.8101239
    },
    {
      "date": "2018-05-03",
      "opening": 32490.00001,
      "closing": 33725,
      "lowest": 32351.0001,
      "highest": 34499,
      "volume": 7794406.55232481,
      "quantity": 232.41041281,
      "amount": 4533,
      "avg_price": 33537.25187303
    },
    {
      "date": "2018-05-04",
      "opening": 33725,
      "closing": 34700,
      "lowest": 33699,
      "highest": 34949,
      "volume": 4795247.85848461,
      "quantity": 140.08863746,
      "amount": 3085,
      "avg_price": 34230.09849641
    },
    {
      "date": "2018-05-05",
      "opening": 34799,
      "closing": 34621,
      "lowest": 34009.02004,
      "highest": 35300,
      "volume": 4277147.03787933,
      "quantity": 122.96395614,
      "amount": 3085,
      "avg_price": 34783.74616549
    },
    {
      "date": "2018-05-06",
      "opening": 34621,
      "closing": 33500,
      "lowest": 33110,
      "highest": 34928,
      "volume": 2701377.42504558,
      "quantity": 79.49583973,
      "amount": 1826,
      "avg_price": 33981.36851212
    },
    {
      "date": "2018-05-07",
      "opening": 33500,
      "closing": 33715.00077,
      "lowest": 33100,
      "highest": 34250,
      "volume": 4074299.60623009,
      "quantity": 120.7747958,
      "amount": 2677,
      "avg_price": 33734.68428774
    },
    {
      "date": "2018-05-08",
      "opening": 33716.00003,
      "closing": 33203,
      "lowest": 33102.07,
      "highest": 34048.99991,
      "volume": 4125180.60819205,
      "quantity": 123.33304352,
      "amount": 2755,
      "avg_price": 33447.48893286
    },
    {
      "date": "2018-05-09",
      "opening": 33203.01,
      "closing": 33998.49986,
      "lowest": 33080.00009999,
      "highest": 34150,
      "volume": 3550871.07703688,
      "quantity": 105.31524315,
      "amount": 2492,
      "avg_price": 33716.59192752
    },
    {
      "date": "2018-05-10",
      "opening": 33735.01004999,
      "closing": 32581,
      "lowest": 32578.7878,
      "highest": 34100,
      "volume": 6801133.02136216,
      "quantity": 203.82789339,
      "amount": 3361,
      "avg_price": 33367.03778981
    },
    {
      "date": "2018-05-11",
      "opening": 32581,
      "closing": 31596,
      "lowest": 31000,
      "highest": 32895,
      "volume": 8042954.7141045,
      "quantity": 252.33952761,
      "amount": 3837,
      "avg_price": 31873.54272349
    },
    {
      "date": "2018-05-12",
      "opening": 31596,
      "closing": 31600.00001,
      "lowest": 30998.18,
      "highest": 32500,
      "volume": 2247202.10893122,
      "quantity": 71.06993342,
      "amount": 1207,
      "avg_price": 31619.58933675
    },
    {
      "date": "2018-05-13",
      "opening": 31600.00001,
      "closing": 32502,
      "lowest": 31520,
      "highest": 32948,
      "volume": 1329429.33742152,
      "quantity": 40.97888712,
      "amount": 919,
      "avg_price": 32441.81164628
    },
    {
      "date": "2018-05-14",
      "opening": 32502,
      "closing": 32357.00001,
      "lowest": 31420.00001,
      "highest": 32900,
      "volume": 3934057.47819645,
      "quantity": 121.70410003,
      "amount": 2566,
      "avg_price": 32324.77358796
    },
    {
      "date": "2018-05-15",
      "opening": 32357,
      "closing": 31450,
      "lowest": 31200,
      "highest": 32900,
      "volume": 4847013.1025808,
      "quantity": 151.23922461,
      "amount": 2644,
      "avg_price": 32048.65083617
    },
    {
      "date": "2018-05-16",
      "opening": 31257.39,
      "closing": 31488.99993,
      "lowest": 31050.99,
      "highest": 32000,
      "volume": 2399839.3404637,
      "quantity": 76.59600561,
      "amount": 2023,
      "avg_price": 31331.12910199
    },
    {
      "date": "2018-05-17",
      "opening": 31488.99993,
      "closing": 30102.14002,
      "lowest": 30000,
      "highest": 31500,
      "volume": 2601336.76521009,
      "quantity": 84.28259079,
      "amount": 2182,
      "avg_price": 30864.46133796
    },
    {
      "date": "2018-05-18",
      "opening": 30389.99993,
      "closing": 31699,
      "lowest": 30000,
      "highest": 31699,
      "volume": 2074330.16924671,
      "quantity": 67.20151273,
      "amount": 1711,
      "avg_price": 30867.31362106
    },
    {
      "date": "2018-05-19",
      "opening": 31410.42232,
      "closing": 31470,
      "lowest": 31009,
      "highest": 31989,
      "volume": 876137.54522167,
      "quantity": 27.6664579,
      "amount": 818,
      "avg_price": 31667.86107525
    },
    {
      "date": "2018-05-20",
      "opening": 31490,
      "closing": 31800.12345,
      "lowest": 31469.71,
      "highest": 32498.9999,
      "volume": 1286571.37977551,
      "quantity": 40.08789291,
      "amount": 957,
      "avg_price": 32093.76413631
    },
    {
      "date": "2018-05-21",
      "opening": 31800,
      "closing": 31450,
      "lowest": 31102,
      "highest": 32347.99999,
      "volume": 2071637.78865307,
      "quantity": 65.39232972,
      "amount": 1953,
      "avg_price": 31680.13431427
    },
    {
      "date": "2018-05-22",
      "opening": 31450,
      "closing": 29705,
      "lowest": 29100,
      "highest": 31500,
      "volume": 3541624.25308217,
      "quantity": 116.91099622,
      "amount": 2633,
      "avg_price": 30293.3373899
    },
    {
      "date": "2018-05-23",
      "opening": 29703,
      "closing": 28500.00066,
      "lowest": 27501,
      "highest": 30200,
      "volume": 4819955.64147634,
      "quantity": 168.55281568,
      "amount": 2800,
      "avg_price": 28596.11464658
    },
    {
      "date": "2018-05-24",
      "opening": 28600,
      "closing": 28597.99999,
      "lowest": 27228,
      "highest": 28940,
      "volume": 3395656.13173865,
      "quantity": 120.79056506,
      "amount": 2110,
      "avg_price": 28111.93183881
    },
    {
      "date": "2018-05-25",
      "opening": 28597.99996,
      "closing": 28204.29,
      "lowest": 27751,
      "highest": 28710,
      "volume": 1854513.06582822,
      "quantity": 65.96422683,
      "amount": 1530,
      "avg_price": 28113.92105917
    },
    {
      "date": "2018-05-26",
      "opening": 28068.36,
      "closing": 27599.43,
      "lowest": 27260,
      "highest": 28300,
      "volume": 679344.51745417,
      "quantity": 24.44928747,
      "amount": 772,
      "avg_price": 27785.8615834
    },
    {
      "date": "2018-05-27",
      "opening": 27290.02002,
      "closing": 27607,
      "lowest": 27290,
      "highest": 27990,
      "volume": 606514.4293329,
      "quantity": 22.01928839,
      "amount": 769,
      "avg_price": 27544.68802944
    },
    {
      "date": "2018-05-28",
      "opening": 27607,
      "closing": 26647,
      "lowest": 26321,
      "highest": 27805,
      "volume": 1928377.56411446,
      "quantity": 70.87473608,
      "amount": 2038,
      "avg_price": 27208.25036918
    },
    {
      "date": "2018-05-29",
      "opening": 26647,
      "closing": 28750,
      "lowest": 26307,
      "highest": 29000,
      "volume": 2822695.76144682,
      "quantity": 100.68229642,
      "amount": 2494,
      "avg_price": 28035.67123332
    },
    {
      "date": "2018-05-30",
      "opening": 28750,
      "closing": 28189,
      "lowest": 27700.00001,
      "highest": 28959.95995,
      "volume": 1889025.42002458,
      "quantity": 66.93342864,
      "amount": 1556,
      "avg_price": 28222.45114895
    },
    {
      "date": "2018-05-31",
      "opening": 28189,
      "closing": 28193.52002,
      "lowest": 27900,
      "highest": 28599,
      "volume": 1412434.83167339,
      "quantity": 50.10192658,
      "amount": 1002,
      "avg_price": 28191.2279245
    },
    {
      "date": "2018-06-01",
      "opening": 28193.89234,
      "closing": 28499,
      "lowest": 28015,
      "highest": 28650,
      "volume": 1567045.19799745,
      "quantity": 55.35485274,
      "amount": 1438,
      "avg_price": 28309.08439695
    },
    {
      "date": "2018-06-02",
      "opening": 28395.1,
      "closing": 28990,
      "lowest": 28315.00001,
      "highest": 29278,
      "volume": 1082167.90924389,
      "quantity": 37.38859723,
      "amount": 1261,
      "avg_price": 28943.79541941
    },
    {
      "date": "2018-06-03",
      "opening": 28851.002,
      "closing": 29100.12346,
      "lowest": 28816.99999,
      "highest": 29387,
      "volume": 1058945.74356157,
      "quantity": 36.26934003,
      "amount": 1010,
      "avg_price": 29196.71939676
    },
    {
      "date": "2018-06-04",
      "opening": 29100.12346,
      "closing": 28743.42993,
      "lowest": 28301,
      "highest": 29198,
      "volume": 2246059.68088139,
      "quantity": 78.38169791,
      "amount": 2095,
      "avg_price": 28655.40987864
    },
    {
      "date": "2018-06-05",
      "opening": 28743.11,
      "closing": 29126.00001,
      "lowest": 28215,
      "highest": 29301,
      "volume": 2442760.25985385,
      "quantity": 84.44970216,
      "amount": 2259,
      "avg_price": 28925.62315052
    },
    {
      "date": "2018-06-06",
      "opening": 29126.00001,
      "closing": 29600,
      "lowest": 28920,
      "highest": 29700,
      "volume": 2463277.54538672,
      "quantity": 83.94353196,
      "amount": 2217,
      "avg_price": 29344.45916048
    },
    {
      "date": "2018-06-07",
      "opening": 29600,
      "closing": 30031.05001,
      "lowest": 29450,
      "highest": 30399.99,
      "volume": 3534528.61089311,
      "quantity": 117.81215349,
      "amount": 2401,
      "avg_price": 30001.3920991
    },
    {
      "date": "2018-06-08",
      "opening": 30031.3,
      "closing": 29151,
      "lowest": 29150,
      "highest": 30297.92808,
      "volume": 3159273.70025441,
      "quantity": 106.81577931,
      "amount": 2124,
      "avg_price": 29576.84455108
    },
    {
      "date": "2018-06-09",
      "opening": 29585.97998,
      "closing": 28639.99965,
      "lowest": 28351,
      "highest": 29999,
      "volume": 1676242.44219357,
      "quantity": 57.54686516,
      "amount": 1456,
      "avg_price": 29128.30155966
    },
    {
      "date": "2018-06-10",
      "opening": 28500,
      "closing": 27449.99959,
      "lowest": 26440,
      "highest": 29469,
      "volume": 3739123.09503016,
      "quantity": 135.9625532,
      "amount": 1961,
      "avg_price": 27501.12444218
    },
    {
      "date": "2018-06-11",
      "opening": 27449.9997,
      "closing": 26989.99996,
      "lowest": 26000,
      "highest": 27798,
      "volume": 5435740.26701158,
      "quantity": 204.02049722,
      "amount": 2807,
      "avg_price": 26643.10861447
    },
    {
      "date": "2018-06-12",
      "opening": 26712.04064,
      "closing": 25348,
      "lowest": 25005,
      "highest": 26899.9982,
      "volume": 4104564.11873914,
      "quantity": 157.51119786,
      "amount": 2839,
      "avg_price": 26058.8718405
    },
    {
      "date": "2018-06-13",
      "opening": 25348,
      "closing": 25190,
      "lowest": 23651.33,
      "highest": 25350,
      "volume": 5130635.9239229,
      "quantity": 209.54322318,
      "amount": 3187,
      "avg_price": 24484.85732948
    },
    {
      "date": "2018-06-14",
      "opening": 25190,
      "closing": 26106.00002,
      "lowest": 24000.1,
      "highest": 26660,
      "volume": 3807520.60640386,
      "quantity": 149.61735382,
      "amount": 2737,
      "avg_price": 25448.38890136
    },
    {
      "date": "2018-06-15",
      "opening": 26106.00002,
      "closing": 25570,
      "lowest": 25100,
      "highest": 26367,
      "volume": 2268255.11761302,
      "quantity": 88.72204903,
      "amount": 1788,
      "avg_price": 25565.85586572
    },
    {
      "date": "2018-06-16",
      "opening": 25559,
      "closing": 25450.00002,
      "lowest": 25115,
      "highest": 25800.00026,
      "volume": 793062.10218776,
      "quantity": 31.20365174,
      "amount": 788,
      "avg_price": 25415.68239499
    },
    {
      "date": "2018-06-17",
      "opening": 25600,
      "closing": 25538.99803,
      "lowest": 25305.32532,
      "highest": 25649,
      "volume": 363565.76689,
      "quantity": 14.28412163,
      "amount": 500,
      "avg_price": 25452.44127062
    },
    {
      "date": "2018-06-18",
      "opening": 25535.98674,
      "closing": 26215,
      "lowest": 25000,
      "highest": 26499,
      "volume": 2954517.34879018,
      "quantity": 114.64929928,
      "amount": 2149,
      "avg_price": 25770.04279437
    },
    {
      "date": "2018-06-19",
      "opening": 26215,
      "closing": 25750,
      "lowest": 25577,
      "highest": 26449.99998,
      "volume": 2255621.89031768,
      "quantity": 86.09260939,
      "amount": 1961,
      "avg_price": 26199.94801295
    },
    {
      "date": "2018-06-20",
      "opening": 25884.89,
      "closing": 26145,
      "lowest": 25580.01234,
      "highest": 26419.99998,
      "volume": 1568063.92898403,
      "quantity": 60.26168533,
      "amount": 1763,
      "avg_price": 26020.91063993
    },
    {
      "date": "2018-06-21",
      "opening": 26145,
      "closing": 25750.09003,
      "lowest": 25700,
      "highest": 26211,
      "volume": 1802726.26550445,
      "quantity": 69.3791906,
      "amount": 1516,
      "avg_price": 25983.67391799
    },
    {
      "date": "2018-06-22",
      "opening": 26029.675,
      "closing": 23900,
      "lowest": 23100,
      "highest": 26034.9,
      "volume": 4710190.25258584,
      "quantity": 194.79616981,
      "amount": 2895,
      "avg_price": 24180.09685293
    },
    {
      "date": "2018-06-23",
      "opening": 23900,
      "closing": 23912.00022,
      "lowest": 23505.1,
      "highest": 24600,
      "volume": 900727.17638706,
      "quantity": 37.58415053,
      "amount": 926,
      "avg_price": 23965.61219783
    },
    {
      "date": "2018-06-24",
      "opening": 24198.96937,
      "closing": 23700.00022,
      "lowest": 22780.33,
      "highest": 24219,
      "volume": 1429722.98272255,
      "quantity": 61.18329648,
      "amount": 1207,
      "avg_price": 23367.86451494
    },
    {
      "date": "2018-06-25",
      "opening": 23700.00081,
      "closing": 24144.99999,
      "lowest": 23450.00001,
      "highest": 24500,
      "volume": 1700066.02902521,
      "quantity": 70.76363576,
      "amount": 1744,
      "avg_price": 24024.5715298
    },
    {
      "date": "2018-06-26",
      "opening": 24003,
      "closing": 23705.00065,
      "lowest": 23507.00001,
      "highest": 26499,
      "volume": 3367901.06829743,
      "quantity": 138.42330607,
      "amount": 2305,
      "avg_price": 24330.44812984
    },
    {
      "date": "2018-06-27",
      "opening": 23705.00065,
      "closing": 24000,
      "lowest": 23589.24,
      "highest": 24199,
      "volume": 1212821.48514731,
      "quantity": 50.74640176,
      "amount": 1159,
      "avg_price": 23899.6548146
    },
    {
      "date": "2018-06-28",
      "opening": 23850.1,
      "closing": 23020.00002,
      "lowest": 22646.98675,
      "highest": 24189.99,
      "volume": 2265890.38778283,
      "quantity": 95.823513,
      "amount": 1774,
      "avg_price": 23646.49674013
    },
    {
      "date": "2018-06-29",
      "opening": 23030.00027,
      "closing": 24662,
      "lowest": 22802.002,
      "highest": 24700,
      "volume": 2776252.98371615,
      "quantity": 117.29174329,
      "amount": 2236,
      "avg_price": 23669.63697395
    },
    {
      "date": "2018-06-30",
      "opening": 24661.99999,
      "closing": 24590.0011,
      "lowest": 24261.77,
      "highest": 25000,
      "volume": 1213887.18782261,
      "quantity": 49.05792668,
      "amount": 1288,
      "avg_price": 24743.95617533
    },
    {
      "date": "2018-07-01",
      "opening": 24798,
      "closing": 24797.99993,
      "lowest": 24321.5,
      "highest": 24900,
      "volume": 866815.6667833,
      "quantity": 35.13864376,
      "amount": 1080,
      "avg_price": 24668.44402714
    },
    {
      "date": "2018-07-02",
      "opening": 24580.13141,
      "closing": 25749.85,
      "lowest": 24500,
      "highest": 26388.99999,
      "volume": 3941606.78969861,
      "quantity": 153.67853256,
      "amount": 2705,
      "avg_price": 25648.38903676
    },
    {
      "date": "2018-07-03",
      "opening": 25519.07006,
      "closing": 25203.99999,
      "lowest": 25035.0001,
      "highest": 26000,
      "volume": 2090045.71645631,
      "quantity": 81.10014995,
      "amount": 1892,
      "avg_price": 25771.16956929
    },
    {
      "date": "2018-07-04",
      "opening": 25491.35,
      "closing": 25570.00001,
      "lowest": 25000,
      "highest": 26453,
      "volume": 3620616.39234785,
      "quantity": 139.71136376,
      "amount": 2463,
      "avg_price": 25914.97423622
    },
    {
      "date": "2018-07-05",
      "opening": 25580.25001,
      "closing": 26000,
      "lowest": 25520,
      "highest": 26180,
      "volume": 2263107.44044494,
      "quantity": 87.25626113,
      "amount": 1624,
      "avg_price": 25936.33294776
    },
    {
      "date": "2018-07-06",
      "opening": 25950,
      "closing": 25988.99,
      "lowest": 25701,
      "highest": 26120,
      "volume": 1945125.3360478,
      "quantity": 75.00305973,
      "amount": 1418,
      "avg_price": 25933.94646898
    },
    {
      "date": "2018-07-07",
      "opening": 25988.99,
      "closing": 25978.56102,
      "lowest": 25802,
      "highest": 26297.77,
      "volume": 930164.18969532,
      "quantity": 35.73156128,
      "amount": 750,
      "avg_price": 26032.00521819
    },
    {
      "date": "2018-07-08",
      "opening": 26000.06,
      "closing": 25902,
      "lowest": 25900,
      "highest": 26280,
      "volume": 514967.82827306,
      "quantity": 19.74786576,
      "amount": 556,
      "avg_price": 26077.13838708
    },
    {
      "date": "2018-07-09",
      "opening": 26000,
      "closing": 26124,
      "lowest": 25902,
      "highest": 26500,
      "volume": 2261611.94640656,
      "quantity": 86.35801946,
      "amount": 1682,
      "avg_price": 26188.78895727
    },
    {
      "date": "2018-07-10",
      "opening": 26124,
      "closing": 25199.99993,
      "lowest": 24717.29,
      "highest": 26294.32456,
      "volume": 3853064.8351809,
      "quantity": 152.7554368,
      "amount": 2345,
      "avg_price": 25223.74925499
    },
    {
      "date": "2018-07-11",
      "opening": 25150,
      "closing": 25198.9978,
      "lowest": 24730.09898,
      "highest": 25494.32156,
      "volume": 2332940.68866579,
      "quantity": 93.29166651,
      "amount": 1762,
      "avg_price": 25006.95695489
    },
    {
      "date": "2018-07-12",
      "opening": 25197,
      "closing": 24510,
      "lowest": 23801.009,
      "highest": 25238,
      "volume": 3687832.04779935,
      "quantity": 151.46507154,
      "amount": 2043,
      "avg_price": 24347.73912099
    },
    {
      "date": "2018-07-13",
      "opening": 24510,
      "closing": 24350,
      "lowest": 24251.00101,
      "highest": 24600,
      "volume": 1981724.92136251,
      "quantity": 81.10834939,
      "amount": 1293,
      "avg_price": 24433.05696666
    },
    {
      "date": "2018-07-14",
      "opening": 24350,
      "closing": 24402.1,
      "lowest": 24305,
      "highest": 24599.98718,
      "volume": 360375.93241314,
      "quantity": 14.74932167,
      "amount": 543,
      "avg_price": 24433.39025862
    },
    {
      "date": "2018-07-15",
      "opening": 24500,
      "closing": 24751.01006,
      "lowest": 24401,
      "highest": 25000,
      "volume": 752834.84269257,
      "quantity": 30.28053705,
      "amount": 718,
      "avg_price": 24862.00431153
    },
    {
      "date": "2018-07-16",
      "opening": 24945,
      "closing": 25673.33003,
      "lowest": 24550,
      "highest": 26000,
      "volume": 3959052.06920615,
      "quantity": 154.52079913,
      "amount": 2988,
      "avg_price": 25621.48326631
    },
    {
      "date": "2018-07-17",
      "opening": 25923.0661,
      "closing": 28372.98,
      "lowest": 25612.01,
      "highest": 28499,
      "volume": 8816584.13686494,
      "quantity": 323.23220937,
      "amount": 4810,
      "avg_price": 27276.31678182
    },
    {
      "date": "2018-07-18",
      "opening": 28011.0306,
      "closing": 28199.99999,
      "lowest": 27500,
      "highest": 29323,
      "volume": 7204590.58831484,
      "quantity": 252.62904231,
      "amount": 4974,
      "avg_price": 28518.45742847
    },
    {
      "date": "2018-07-19",
      "opening": 28011.2,
      "closing": 28900,
      "lowest": 28011.2,
      "highest": 29199.99997,
      "volume": 2805146.0726912,
      "quantity": 97.25100451,
      "amount": 2856,
      "avg_price": 28844.39175538
    },
    {
      "date": "2018-07-20",
      "opening": 28890,
      "closing": 28200,
      "lowest": 28001,
      "highest": 29138.03167,
      "volume": 3589816.93838485,
      "quantity": 125.12200579,
      "amount": 2669,
      "avg_price": 28690.53221868
    },
    {
      "date": "2018-07-21",
      "opening": 28200,
      "closing": 28883.7083,
      "lowest": 28100,
      "highest": 28900,
      "volume": 1081322.09234904,
      "quantity": 37.86247626,
      "amount": 937,
      "avg_price": 28559.20159378
    },
    {
      "date": "2018-07-22",
      "opening": 28650,
      "closing": 28989.94958,
      "lowest": 28303.94563,
      "highest": 29000,
      "volume": 941972.39272399,
      "quantity": 32.82311305,
      "amount": 971,
      "avg_price": 28698.44768499
    },
    {
      "date": "2018-07-23",
      "opening": 28800.01011,
      "closing": 29699,
      "lowest": 28550,
      "highest": 29842,
      "volume": 4560096.46154973,
      "quantity": 155.1449778,
      "amount": 3433,
      "avg_price": 29392.48518523
    },
    {
      "date": "2018-07-24",
      "opening": 29790,
      "closing": 31501.98,
      "lowest": 29600,
      "highest": 31989,
      "volume": 8894566.78157307,
      "quantity": 285.54167484,
      "amount": 6074,
      "avg_price": 31149.80251676
    },
    {
      "date": "2018-07-25",
      "opening": 31501.98,
      "closing": 30550.01003,
      "lowest": 30100,
      "highest": 31629.9,
      "volume": 5659115.02149007,
      "quantity": 184.04837364,
      "amount": 3807,
      "avg_price": 30747.97624976
    },
    {
      "date": "2018-07-26",
      "opening": 30550.01003,
      "closing": 29222.40111,
      "lowest": 29149.04,
      "highest": 31300,
      "volume": 5983119.91841313,
      "quantity": 196.60844214,
      "amount": 3701,
      "avg_price": 30431.6531543
    },
    {
      "date": "2018-07-27",
      "opening": 29250,
      "closing": 30700,
      "lowest": 29200,
      "highest": 31150,
      "volume": 4054455.9884148,
      "quantity": 133.85261224,
      "amount": 3160,
      "avg_price": 30290.45097114
    },
    {
      "date": "2018-07-28",
      "opening": 30590,
      "closing": 30685.44138,
      "lowest": 30520,
      "highest": 30994.99999,
      "volume": 906937.20290747,
      "quantity": 29.53027543,
      "amount": 891,
      "avg_price": 30712.11459091
    },
    {
      "date": "2018-07-29",
      "opening": 30930.98993,
      "closing": 30720.99999,
      "lowest": 30521,
      "highest": 30998.98,
      "volume": 694146.42300453,
      "quantity": 22.58648131,
      "amount": 726,
      "avg_price": 30732.82701618
    },
    {
      "date": "2018-07-30",
      "opening": 30720.99999,
      "closing": 30640,
      "lowest": 30000,
      "highest": 31000,
      "volume": 3298670.35699719,
      "quantity": 107.60451372,
      "amount": 2444,
      "avg_price": 30655.50173462
    },
    {
      "date": "2018-07-31",
      "opening": 30640,
      "closing": 29038,
      "lowest": 29038,
      "highest": 30820,
      "volume": 4759250.1675163,
      "quantity": 160.36771174,
      "amount": 3025,
      "avg_price": 29677.10966177
    },
    {
      "date": "2018-08-01",
      "opening": 29198,
      "closing": 29600.0001,
      "lowest": 28609.7325,
      "highest": 29780,
      "volume": 4005279.25683011,
      "quantity": 137.90193332,
      "amount": 2561,
      "avg_price": 29044.40249968
    },
    {
      "date": "2018-08-02",
      "opening": 29600,
      "closing": 28395,
      "lowest": 28255,
      "highest": 29600.0001,
      "volume": 2928823.30081669,
      "quantity": 101.37576394,
      "amount": 2296,
      "avg_price": 28890.76429106
    },
    {
      "date": "2018-08-03",
      "opening": 28395,
      "closing": 28760,
      "lowest": 28053,
      "highest": 28889.00999,
      "volume": 3195528.9906391,
      "quantity": 112.25461978,
      "amount": 2150,
      "avg_price": 28466.79269772
    },
    {
      "date": "2018-08-04",
      "opening": 28759.89949,
      "closing": 26899,
      "lowest": 26838,
      "highest": 28799.99999,
      "volume": 2741546.39060101,
      "quantity": 99.78750183,
      "amount": 1679,
      "avg_price": 27473.84532455
    },
    {
      "date": "2018-08-05",
      "opening": 27000,
      "closing": 28000,
      "lowest": 26875.1,
      "highest": 28000,
      "volume": 1255950.55356252,
      "quantity": 45.98313234,
      "amount": 852,
      "avg_price": 27313.28836574
    },
    {
      "date": "2018-08-06",
      "opening": 27990,
      "closing": 26888.9394,
      "lowest": 26200,
      "highest": 27998,
      "volume": 3428323.51889077,
      "quantity": 128.66480605,
      "amount": 2368,
      "avg_price": 26645.38675446
    },
    {
      "date": "2018-08-07",
      "opening": 26888.93856,
      "closing": 25721.05004,
      "lowest": 25612,
      "highest": 27300,
      "volume": 5042267.78039161,
      "quantity": 190.20781718,
      "amount": 3286,
      "avg_price": 26509.25632367
    },
    {
      "date": "2018-08-08",
      "opening": 25721.05003,
      "closing": 25150,
      "lowest": 24100,
      "highest": 26080,
      "volume": 8486500.53388127,
      "quantity": 339.31654733,
      "amount": 3828,
      "avg_price": 25010.57080964
    },
    {
      "date": "2018-08-09",
      "opening": 25100,
      "closing": 25790,
      "lowest": 24500,
      "highest": 26100,
      "volume": 4594684.18494628,
      "quantity": 181.16611389,
      "amount": 2908,
      "avg_price": 25361.71961902
    },
    {
      "date": "2018-08-10",
      "opening": 25879,
      "closing": 24552.02212,
      "lowest": 24450,
      "highest": 25879,
      "volume": 4120603.34772267,
      "quantity": 164.4611121,
      "amount": 2889,
      "avg_price": 25055.18353157
    },
    {
      "date": "2018-08-11",
      "opening": 24555.0017,
      "closing": 24910,
      "lowest": 24502,
      "highest": 25500,
      "volume": 732450.02556616,
      "quantity": 29.26095798,
      "amount": 923,
      "avg_price": 25031.64886354
    },
    {
      "date": "2018-08-12",
      "opening": 25013.87,
      "closing": 25062.3215,
      "lowest": 24900,
      "highest": 25400,
      "volume": 421008.21879485,
      "quantity": 16.77478212,
      "amount": 630,
      "avg_price": 25097.68624904
    },
    {
      "date": "2018-08-13",
      "opening": 25279.68878,
      "closing": 24680,
      "lowest": 24299.99,
      "highest": 25793,
      "volume": 3075129.13756652,
      "quantity": 122.9983602,
      "amount": 2624,
      "avg_price": 25001.38321003
    },
    {
      "date": "2018-08-14",
      "opening": 24679.99,
      "closing": 24700,
      "lowest": 23999,
      "highest": 25600,
      "volume": 5915278.89187571,
      "quantity": 242.06945501,
      "amount": 3238,
      "avg_price": 24436.28788948
    },
    {
      "date": "2018-08-15",
      "opening": 24798,
      "closing": 25089,
      "lowest": 24700.00001,
      "highest": 25997.99942,
      "volume": 4360164.26924695,
      "quantity": 171.51809793,
      "amount": 3004,
      "avg_price": 25421.01575208
    },
    {
      "date": "2018-08-16",
      "opening": 25249.99794,
      "closing": 25499.37457,
      "lowest": 24717.978,
      "highest": 25650,
      "volume": 2658985.50689926,
      "quantity": 105.09556708,
      "amount": 2455,
      "avg_price": 25300.64379285
    },
    {
      "date": "2018-08-17",
      "opening": 25476.87882,
      "closing": 25872,
      "lowest": 25262,
      "highest": 26000,
      "volume": 2228430.91967665,
      "quantity": 86.56361251,
      "amount": 2340,
      "avg_price": 25743.27543711
    },
    {
      "date": "2018-08-18",
      "opening": 25944.9,
      "closing": 25600.2407,
      "lowest": 25451,
      "highest": 25964,
      "volume": 852264.63364428,
      "quantity": 33.13241791,
      "amount": 876,
      "avg_price": 25722.98333189
    },
    {
      "date": "2018-08-19",
      "opening": 25824.98,
      "closing": 25707.99999,
      "lowest": 25561,
      "highest": 25899,
      "volume": 438485.38232455,
      "quantity": 17.05134105,
      "amount": 631,
      "avg_price": 25715.59509828
    },
    {
      "date": "2018-08-20",
      "opening": 25800,
      "closing": 25750,
      "lowest": 25507,
      "highest": 25950,
      "volume": 2370118.65343791,
      "quantity": 92.21458391,
      "amount": 2311,
      "avg_price": 25702.21057171
    },
    {
      "date": "2018-08-21",
      "opening": 25750,
      "closing": 26800,
      "lowest": 25512,
      "highest": 27500,
      "volume": 3365343.9055739,
      "quantity": 128.31998225,
      "amount": 3079,
      "avg_price": 26226.18742851
    },
    {
      "date": "2018-08-22",
      "opening": 26597,
      "closing": 25950,
      "lowest": 25549.99999,
      "highest": 27150,
      "volume": 3771571.26504594,
      "quantity": 143.14164352,
      "amount": 2972,
      "avg_price": 26348.52564424
    },
    {
      "date": "2018-08-23",
      "opening": 25890.0015,
      "closing": 26495,
      "lowest": 25705.00003,
      "highest": 26782.74,
      "volume": 2037985.81003724,
      "quantity": 77.48581801,
      "amount": 1870,
      "avg_price": 26301.40408112
    },
    {
      "date": "2018-08-24",
      "opening": 26495,
      "closing": 27400,
      "lowest": 26275,
      "highest": 27456.6,
      "volume": 3109243.73463503,
      "quantity": 115.57344054,
      "amount": 2675,
      "avg_price": 26902.75309022
    },
    {
      "date": "2018-08-25",
      "opening": 27400,
      "closing": 27144.4,
      "lowest": 26903.44,
      "highest": 27456.6,
      "volume": 1033304.26231609,
      "quantity": 38.08545096,
      "amount": 1230,
      "avg_price": 27131.20722664
    },
    {
      "date": "2018-08-26",
      "opening": 27143.7,
      "closing": 26652.00079,
      "lowest": 26600,
      "highest": 27200,
      "volume": 907356.86307322,
      "quantity": 33.86535971,
      "amount": 1105,
      "avg_price": 26793.06733615
    },
    {
      "date": "2018-08-27",
      "opening": 26652.00247,
      "closing": 27701.9,
      "lowest": 26651.2,
      "highest": 28000,
      "volume": 4017820.84097879,
      "quantity": 146.69031037,
      "amount": 3242,
      "avg_price": 27389.81757448
    },
    {
      "date": "2018-08-28",
      "opening": 27819.69,
      "closing": 28550,
      "lowest": 27700,
      "highest": 29235,
      "volume": 6443996.76934703,
      "quantity": 223.84425609,
      "amount": 4235,
      "avg_price": 28787.85849549
    },
    {
      "date": "2018-08-29",
      "opening": 28550,
      "closing": 28998.96998,
      "lowest": 28218,
      "highest": 29500,
      "volume": 4500303.30556207,
      "quantity": 155.4591201,
      "amount": 3221,
      "avg_price": 28948.4676253
    },
    {
      "date": "2018-08-30",
      "opening": 28809.14009,
      "closing": 28560,
      "lowest": 28234,
      "highest": 29099,
      "volume": 3541472.18775557,
      "quantity": 124.04006612,
      "amount": 2870,
      "avg_price": 28551.03434344
    },
    {
      "date": "2018-08-31",
      "opening": 28700,
      "closing": 28989.97,
      "lowest": 28549,
      "highest": 29399,
      "volume": 3333283.4382375,
      "quantity": 115.32587301,
      "amount": 2505,
      "avg_price": 28903.17108588
    },
    {
      "date": "2018-09-01",
      "opening": 28989.98,
      "closing": 29000,
      "lowest": 28780.5,
      "highest": 29348,
      "volume": 1539921.64642236,
      "quantity": 52.93718208,
      "amount": 1541,
      "avg_price": 29089.60367582
    },
    {
      "date": "2018-09-02",
      "opening": 29000.00001,
      "closing": 29213.92689,
      "lowest": 28900,
      "highest": 29299.5,
      "volume": 1061963.96578917,
      "quantity": 36.53868788,
      "amount": 1176,
      "avg_price": 29064.09691768
    },
    {
      "date": "2018-09-03",
      "opening": 29016.03103,
      "closing": 29910,
      "lowest": 28800,
      "highest": 30540,
      "volume": 7828017.2848061,
      "quantity": 262.01216782,
      "amount": 4629,
      "avg_price": 29876.54103981
    },
    {
      "date": "2018-09-04",
      "opening": 29912.01,
      "closing": 30708.02053,
      "lowest": 29912,
      "highest": 31020,
      "volume": 6034338.06385979,
      "quantity": 196.56049097,
      "amount": 4179,
      "avg_price": 30699.64891764
    },
    {
      "date": "2018-09-05",
      "opening": 30710.02056,
      "closing": 27745,
      "lowest": 27000,
      "highest": 30998,
      "volume": 8602093.86460462,
      "quantity": 296.30482377,
      "amount": 4817,
      "avg_price": 29031.2312677
    },
    {
      "date": "2018-09-06",
      "opening": 27745,
      "closing": 27898.00001,
      "lowest": 26850,
      "highest": 29000,
      "volume": 5529093.22120746,
      "quantity": 202.30898261,
      "amount": 2920,
      "avg_price": 27329.94427571
    },
    {
      "date": "2018-09-07",
      "opening": 27898,
      "closing": 27210,
      "lowest": 27101,
      "highest": 27900,
      "volume": 1377105.83728612,
      "quantity": 50.31987971,
      "amount": 940,
      "avg_price": 27367.03357048
    },
    {
      "date": "2018-09-08",
      "opening": 27299.9998,
      "closing": 26310.00001,
      "lowest": 26309,
      "highest": 27350,
      "volume": 1401615.77252827,
      "quantity": 52.22436865,
      "amount": 1178,
      "avg_price": 26838.34785867
    },
    {
      "date": "2018-09-09",
      "opening": 26598.99999,
      "closing": 26999.99869,
      "lowest": 26310.30001,
      "highest": 27600,
      "volume": 1718051.93333799,
      "quantity": 63.43614671,
      "amount": 923,
      "avg_price": 27083.1698084
    },
    {
      "date": "2018-09-10",
      "opening": 26999.99869,
      "closing": 26460.00074,
      "lowest": 26002,
      "highest": 27139,
      "volume": 3477702.19648533,
      "quantity": 131.76654567,
      "amount": 2670,
      "avg_price": 26392.90708276
    },
    {
      "date": "2018-09-11",
      "opening": 26461.00001,
      "closing": 26502.00004,
      "lowest": 26250,
      "highest": 26850,
      "volume": 2547953.44244313,
      "quantity": 95.84665802,
      "amount": 2513,
      "avg_price": 26583.64407355
    },
    {
      "date": "2018-09-12",
      "opening": 26502.1015,
      "closing": 27100,
      "lowest": 26250,
      "highest": 27298,
      "volume": 4046021.14949987,
      "quantity": 152.20055788,
      "amount": 2905,
      "avg_price": 26583.4843568
    },
    {
      "date": "2018-09-13",
      "opening": 27010.10001,
      "closing": 27689.00001,
      "lowest": 27000,
      "highest": 27899,
      "volume": 3663754.24962794,
      "quantity": 133.36308648,
      "amount": 3015,
      "avg_price": 27472.02652795
    },
    {
      "date": "2018-09-14",
      "opening": 27780,
      "closing": 27500,
      "lowest": 27361,
      "highest": 27800,
      "volume": 2042603.28204463,
      "quantity": 74.07827921,
      "amount": 2338,
      "avg_price": 27573.57897386
    },
    {
      "date": "2018-09-15",
      "opening": 27500,
      "closing": 27537.99,
      "lowest": 27402,
      "highest": 27700,
      "volume": 614032.95962415,
      "quantity": 22.30353855,
      "amount": 826,
      "avg_price": 27530.74173623
    },
    {
      "date": "2018-09-16",
      "opening": 27520,
      "closing": 27420,
      "lowest": 27100,
      "highest": 27548.5,
      "volume": 667685.09979199,
      "quantity": 24.45331554,
      "amount": 806,
      "avg_price": 27304.48141888
    },
    {
      "date": "2018-09-17",
      "opening": 27420,
      "closing": 26400,
      "lowest": 26300,
      "highest": 27489,
      "volume": 3845763.3645766,
      "quantity": 143.87822481,
      "amount": 3158,
      "avg_price": 26729.29395435
    },
    {
      "date": "2018-09-18",
      "opening": 26547,
      "closing": 26944.89848,
      "lowest": 26400,
      "highest": 27290,
      "volume": 3278200.41576013,
      "quantity": 122.32497959,
      "amount": 2821,
      "avg_price": 26799.10862644
    },
    {
      "date": "2018-09-19",
      "opening": 26770.01001,
      "closing": 26700.00015,
      "lowest": 26000,
      "highest": 27100,
      "volume": 4354380.42822547,
      "quantity": 163.71176214,
      "amount": 3213,
      "avg_price": 26597.84716324
    },
    {
      "date": "2018-09-20",
      "opening": 26890.43575,
      "closing": 26930.12007,
      "lowest": 26524.00001,
      "highest": 27100,
      "volume": 2615071.1844473,
      "quantity": 97.49679344,
      "amount": 2593,
      "avg_price": 26822.12503795
    },
    {
      "date": "2018-09-21",
      "opening": 27089.9795,
      "closing": 27596.99995,
      "lowest": 26900,
      "highest": 27700,
      "volume": 3937238.99202338,
      "quantity": 143.22035842,
      "amount": 2973,
      "avg_price": 27490.77739686
    },
    {
      "date": "2018-09-22",
      "opening": 27540,
      "closing": 27234,
      "lowest": 27000,
      "highest": 27596.99999,
      "volume": 718343.12457253,
      "quantity": 26.4552787,
      "amount": 970,
      "avg_price": 27153.11120772
    },
    {
      "date": "2018-09-23",
      "opening": 27233.999,
      "closing": 27298.99999,
      "lowest": 27052.5,
      "highest": 27348.99999,
      "volume": 389295.30285023,
      "quantity": 14.32601027,
      "amount": 700,
      "avg_price": 27174.0209251
    },
    {
      "date": "2018-09-24",
      "opening": 27298.99,
      "closing": 27079,
      "lowest": 26851.0001,
      "highest": 27683,
      "volume": 3101073.65940829,
      "quantity": 113.75443562,
      "amount": 2650,
      "avg_price": 27261.12298396
    },
    {
      "date": "2018-09-25",
      "opening": 27080,
      "closing": 26983.99999,
      "lowest": 26500,
      "highest": 27490.1,
      "volume": 4422893.5626055,
      "quantity": 164.77479775,
      "amount": 3074,
      "avg_price": 26842.05122992
    },
    {
      "date": "2018-09-26",
      "opening": 26983.99999,
      "closing": 26914.9999,
      "lowest": 26612.29999,
      "highest": 27200,
      "volume": 3000430.14904238,
      "quantity": 111.72542753,
      "amount": 2616,
      "avg_price": 26855.39196739
    },
    {
      "date": "2018-09-27",
      "opening": 26914.99987,
      "closing": 26960.0003,
      "lowest": 26545,
      "highest": 27200,
      "volume": 3180993.17006083,
      "quantity": 118.43419523,
      "amount": 3017,
      "avg_price": 26858.73926768
    },
    {
      "date": "2018-09-28",
      "opening": 27193.99993,
      "closing": 27097.78945,
      "lowest": 26700,
      "highest": 27294,
      "volume": 2288372.49670826,
      "quantity": 84.66256032,
      "amount": 2166,
      "avg_price": 27029.33254154
    },
    {
      "date": "2018-09-29",
      "opening": 27096.97898,
      "closing": 26988,
      "lowest": 26750,
      "highest": 27096.97947,
      "volume": 373268.18872953,
      "quantity": 13.86679192,
      "amount": 798,
      "avg_price": 26918.13585168
    },
    {
      "date": "2018-09-30",
      "opening": 26988,
      "closing": 26815.24001,
      "lowest": 26712,
      "highest": 27080,
      "volume": 520736.96432566,
      "quantity": 19.39349272,
      "amount": 720,
      "avg_price": 26851.11814792
    },
    {
      "date": "2018-10-01",
      "opening": 26989.99999,
      "closing": 26875.23,
      "lowest": 26688.12003,
      "highest": 27100,
      "volume": 2993526.84406364,
      "quantity": 111.32315469,
      "amount": 2973,
      "avg_price": 26890.42412065
    },
    {
      "date": "2018-10-02",
      "opening": 26875.2295,
      "closing": 26000,
      "lowest": 25905,
      "highest": 27100,
      "volume": 5352741.05719787,
      "quantity": 202.32608452,
      "amount": 3709,
      "avg_price": 26456.01070122
    },
    {
      "date": "2018-10-03",
      "opening": 26000,
      "closing": 26090,
      "lowest": 25262.2,
      "highest": 26248.99999,
      "volume": 4523656.54475239,
      "quantity": 175.98815499,
      "amount": 3319,
      "avg_price": 25704.32393594
    },
    {
      "date": "2018-10-04",
      "opening": 26090,
      "closing": 26179.99998,
      "lowest": 25700,
      "highest": 26400,
      "volume": 2372953.4493107,
      "quantity": 91.11272948,
      "amount": 2316,
      "avg_price": 26044.14841761
    },
    {
      "date": "2018-10-05",
      "opening": 26179.99994,
      "closing": 25970,
      "lowest": 25711.07,
      "highest": 26300,
      "volume": 2570418.09698597,
      "quantity": 98.99757968,
      "amount": 2382,
      "avg_price": 25964.45393205
    },
    {
      "date": "2018-10-06",
      "opening": 25970,
      "closing": 26000,
      "lowest": 25850,
      "highest": 26110,
      "volume": 468854.98374956,
      "quantity": 18.06020441,
      "amount": 737,
      "avg_price": 25960.66872255
    },
    {
      "date": "2018-10-07",
      "opening": 26000,
      "closing": 25470,
      "lowest": 25401,
      "highest": 26300,
      "volume": 1272859.52259526,
      "quantity": 49.46871028,
      "amount": 1094,
      "avg_price": 25730.59850137
    },
    {
      "date": "2018-10-08",
      "opening": 25470,
      "closing": 25784.29923,
      "lowest": 25200,
      "highest": 25940,
      "volume": 3838867.16821106,
      "quantity": 150.33852184,
      "amount": 2941,
      "avg_price": 25534.82049196
    },
    {
      "date": "2018-10-09",
      "opening": 25607.00001,
      "closing": 25222,
      "lowest": 25000,
      "highest": 25799.99,
      "volume": 3455473.54347243,
      "quantity": 136.19066247,
      "amount": 2916,
      "avg_price": 25372.32348054
    },
    {
      "date": "2018-10-10",
      "opening": 25222,
      "closing": 24549,
      "lowest": 24000,
      "highest": 25500,
      "volume": 5551886.17180683,
      "quantity": 223.28012662,
      "amount": 3532,
      "avg_price": 24865.11565472
    },
    {
      "date": "2018-10-11",
      "opening": 24151,
      "closing": 24050.05,
      "lowest": 23623.33,
      "highest": 24549,
      "volume": 6247126.77372284,
      "quantity": 260.00938789,
      "amount": 4902,
      "avg_price": 24026.54313437
    },
    {
      "date": "2018-10-12",
      "opening": 24050.03986,
      "closing": 23865,
      "lowest": 23801.00001,
      "highest": 24160.5,
      "volume": 818112.40617152,
      "quantity": 34.1029029,
      "amount": 1097,
      "avg_price": 23989.52395139
    },
    {
      "date": "2018-10-13",
      "opening": 23865,
      "closing": 23879.98986,
      "lowest": 23536.90001,
      "highest": 24100,
      "volume": 974197.21884609,
      "quantity": 40.95976112,
      "amount": 799,
      "avg_price": 23784.25049292
    },
    {
      "date": "2018-10-14",
      "opening": 23771,
      "closing": 23822.47008,
      "lowest": 23730.00005,
      "highest": 24089,
      "volume": 560446.44147555,
      "quantity": 23.40189461,
      "amount": 661,
      "avg_price": 23948.76358583
    },
    {
      "date": "2018-10-15",
      "opening": 23823.17011,
      "closing": 24570.35864,
      "lowest": 23806.36,
      "highest": 25495,
      "volume": 4677618.80254217,
      "quantity": 189.70220935,
      "amount": 3589,
      "avg_price": 24657.69280479
    },
    {
      "date": "2018-10-16",
      "opening": 24569.99933,
      "closing": 24300.10042,
      "lowest": 24100,
      "highest": 24600,
      "volume": 2525045.07033638,
      "quantity": 103.71023263,
      "amount": 2847,
      "avg_price": 24347.11605888
    },
    {
      "date": "2018-10-17",
      "opening": 24300.11043,
      "closing": 24394.80999,
      "lowest": 24101,
      "highest": 24549,
      "volume": 1928174.30676686,
      "quantity": 79.34333304,
      "amount": 2148,
      "avg_price": 24301.65500855
    },
    {
      "date": "2018-10-18",
      "opening": 24230.00001,
      "closing": 24250.00065,
      "lowest": 24125,
      "highest": 24499,
      "volume": 2055617.8089825,
      "quantity": 84.55134275,
      "amount": 2230,
      "avg_price": 24312.06580669
    },
    {
      "date": "2018-10-19",
      "opening": 24251.00001,
      "closing": 24199.99992,
      "lowest": 23820,
      "highest": 24429.9569,
      "volume": 1944612.09328719,
      "quantity": 80.68117189,
      "amount": 2275,
      "avg_price": 24102.42746521
    },
    {
      "date": "2018-10-20",
      "opening": 24199.99993,
      "closing": 24287.60999,
      "lowest": 24000,
      "highest": 24289,
      "volume": 413791.53019916,
      "quantity": 17.16849093,
      "amount": 820,
      "avg_price": 24101.79973803
    },
    {
      "date": "2018-10-21",
      "opening": 24120.13418,
      "closing": 24011.9999,
      "lowest": 24011,
      "highest": 24286.89999,
      "volume": 334448.87949728,
      "quantity": 13.87766769,
      "amount": 566,
      "avg_price": 24099.79017859
    },
    {
      "date": "2018-10-22",
      "opening": 24011.9999,
      "closing": 23998.8,
      "lowest": 23900,
      "highest": 24397.98998,
      "volume": 3400483.04556912,
      "quantity": 140.91615515,
      "amount": 2731,
      "avg_price": 24131.25054191
    },
    {
      "date": "2018-10-23",
      "opening": 24197.76693,
      "closing": 23999.88993,
      "lowest": 23650,
      "highest": 24300,
      "volume": 2255178.74651663,
      "quantity": 94.10336927,
      "amount": 2526,
      "avg_price": 23964.90969463
    },
    {
      "date": "2018-10-24",
      "opening": 23911,
      "closing": 24053.00022,
      "lowest": 23500,
      "highest": 24400,
      "volume": 2875123.36399622,
      "quantity": 119.48208681,
      "amount": 2373,
      "avg_price": 24063.21684495
    },
    {
      "date": "2018-10-25",
      "opening": 24100,
      "closing": 23988,
      "lowest": 23903.00017,
      "highest": 24396,
      "volume": 1655602.52845987,
      "quantity": 68.67367623,
      "amount": 1927,
      "avg_price": 24108.25543859
    },
    {
      "date": "2018-10-26",
      "opening": 23988.00001,
      "closing": 23805.66001,
      "lowest": 23700,
      "highest": 24149,
      "volume": 1740916.72408885,
      "quantity": 72.7076325,
      "amount": 1775,
      "avg_price": 23944.07112745
    },
    {
      "date": "2018-10-27",
      "opening": 23970.99714,
      "closing": 23650,
      "lowest": 23601,
      "highest": 23994.99,
      "volume": 395692.45988236,
      "quantity": 16.69873746,
      "amount": 708,
      "avg_price": 23695.95071664
    },
    {
      "date": "2018-10-28",
      "opening": 23752.99,
      "closing": 23150,
      "lowest": 23101,
      "highest": 23752.99,
      "volume": 674503.2991538,
      "quantity": 28.81544447,
      "amount": 620,
      "avg_price": 23407.70068134
    },
    {
      "date": "2018-10-29",
      "opening": 23141,
      "closing": 23108.00001,
      "lowest": 22200,
      "highest": 23650,
      "volume": 3988352.55689351,
      "quantity": 174.177507,
      "amount": 3004,
      "avg_price": 22898.20669492
    },
    {
      "date": "2018-10-30",
      "opening": 23120,
      "closing": 23600,
      "lowest": 23012,
      "highest": 23699.5151,
      "volume": 1763337.05701428,
      "quantity": 75.38417612,
      "amount": 2158,
      "avg_price": 23391.34215922
    },
    {
      "date": "2018-10-31",
      "opening": 23600,
      "closing": 23879.9,
      "lowest": 23270.5151,
      "highest": 24000,
      "volume": 2298921.62522218,
      "quantity": 97.05828762,
      "amount": 2314,
      "avg_price": 23685.98995093
    },
    {
      "date": "2018-11-01",
      "opening": 23761,
      "closing": 23888,
      "lowest": 22200,
      "highest": 23999.99999,
      "volume": 2561002.09134904,
      "quantity": 109.25734102,
      "amount": 2289,
      "avg_price": 23440.09169031
    },
    {
      "date": "2018-11-02",
      "opening": 23888,
      "closing": 23694.99,
      "lowest": 23345.87001,
      "highest": 23899.99999,
      "volume": 585870.28160728,
      "quantity": 24.71586351,
      "amount": 957,
      "avg_price": 23704.22062616
    },
    {
      "date": "2018-11-03",
      "opening": 23689.99,
      "closing": 23350,
      "lowest": 23350,
      "highest": 23689.99,
      "volume": 419236.8155588,
      "quantity": 17.87554743,
      "amount": 641,
      "avg_price": 23453.08958878
    },
    {
      "date": "2018-11-04",
      "opening": 23499.9928,
      "closing": 23390.01,
      "lowest": 23090,
      "highest": 23790,
      "volume": 999292.71810047,
      "quantity": 42.45445091,
      "amount": 1106,
      "avg_price": 23537.99652759
    },
    {
      "date": "2018-11-05",
      "opening": 23399.99984,
      "closing": 23901,
      "lowest": 23301,
      "highest": 24229.31,
      "volume": 3973046.23348629,
      "quantity": 166.8952644,
      "amount": 2865,
      "avg_price": 23805.62592815
    },
    {
      "date": "2018-11-06",
      "opening": 23998,
      "closing": 24500,
      "lowest": 23600,
      "highest": 24500,
      "volume": 3531372.08159815,
      "quantity": 146.44999609,
      "amount": 3297,
      "avg_price": 24113.15927538
    },
    {
      "date": "2018-11-07",
      "opening": 24500,
      "closing": 24799.99998,
      "lowest": 24210,
      "highest": 24884.00009,
      "volume": 2829785.53658018,
      "quantity": 115.1095446,
      "amount": 2770,
      "avg_price": 24583.41353372
    },
    {
      "date": "2018-11-08",
      "opening": 24740,
      "closing": 24261.1,
      "lowest": 24200,
      "highest": 24800,
      "volume": 2523867.07233631,
      "quantity": 103.20317253,
      "amount": 2397,
      "avg_price": 24455.32448726
    },
    {
      "date": "2018-11-09",
      "opening": 24410,
      "closing": 24199.89,
      "lowest": 24000.01,
      "highest": 24446,
      "volume": 1844257.43586538,
      "quantity": 76.28669428,
      "amount": 1969,
      "avg_price": 24175.34870624
    },
    {
      "date": "2018-11-10",
      "opening": 24050.51357,
      "closing": 24120,
      "lowest": 24000,
      "highest": 24300,
      "volume": 577089.62557171,
      "quantity": 23.88892119,
      "amount": 709,
      "avg_price": 24157.20747629
    },
    {
      "date": "2018-11-11",
      "opening": 24130,
      "closing": 24005,
      "lowest": 24005,
      "highest": 24296,
      "volume": 533526.88890613,
      "quantity": 22.1388001,
      "amount": 750,
      "avg_price": 24099.17820732
    },
    {
      "date": "2018-11-12",
      "opening": 24192.99949,
      "closing": 24169.988,
      "lowest": 24000,
      "highest": 24310,
      "volume": 2123138.30511116,
      "quantity": 88.09365405,
      "amount": 2238,
      "avg_price": 24100.92222881
    },
    {
      "date": "2018-11-13",
      "opening": 24169.9879,
      "closing": 24102,
      "lowest": 23956.2,
      "highest": 24446,
      "volume": 1882522.12974222,
      "quantity": 77.85156651,
      "amount": 2234,
      "avg_price": 24180.91522282
    },
    {
      "date": "2018-11-14",
      "opening": 24287.70785,
      "closing": 21802.27055,
      "lowest": 21500,
      "highest": 24300,
      "volume": 6488273.70285646,
      "quantity": 285.8407374,
      "amount": 4412,
      "avg_price": 22698.91185436
    },
    {
      "date": "2018-11-15",
      "opening": 21802.27055,
      "closing": 21108.99999,
      "lowest": 20178.6596,
      "highest": 22193,
      "volume": 2209901.42651519,
      "quantity": 104.94830486,
      "amount": 2187,
      "avg_price": 21057.04736692
    },
    {
      "date": "2018-11-16",
      "opening": 21108.99999,
      "closing": 21277.39756,
      "lowest": 20450.00001,
      "highest": 22300,
      "volume": 3164163.20164159,
      "quantity": 148.50910923,
      "amount": 2789,
      "avg_price": 21306.18935126
    },
    {
      "date": "2018-11-17",
      "opening": 21277.39756,
      "closing": 20954.00011,
      "lowest": 20801,
      "highest": 21400,
      "volume": 844410.13505402,
      "quantity": 40.24554444,
      "amount": 1209,
      "avg_price": 20981.45637743
    },
    {
      "date": "2018-11-18",
      "opening": 21148.99945,
      "closing": 21098.97,
      "lowest": 20950,
      "highest": 21297,
      "volume": 603098.54558003,
      "quantity": 28.60280878,
      "amount": 725,
      "avg_price": 21085.29096631
    },
    {
      "date": "2018-11-19",
      "opening": 21098.99,
      "closing": 18176.5,
      "lowest": 17803,
      "highest": 21098.99999,
      "volume": 5701876.92030029,
      "quantity": 299.49966922,
      "amount": 4654,
      "avg_price": 19038.00740464
    },
    {
      "date": "2018-11-20",
      "opening": 18200,
      "closing": 15473.05,
      "lowest": 15207,
      "highest": 19000,
      "volume": 6422137.86344056,
      "quantity": 387.1714863,
      "amount": 5369,
      "avg_price": 16587.32135678
    },
    {
      "date": "2018-11-21",
      "opening": 15250.88,
      "closing": 17974.946,
      "lowest": 15207,
      "highest": 18300,
      "volume": 4850944.15551924,
      "quantity": 282.00979621,
      "amount": 5001,
      "avg_price": 17201.33208389
    },
    {
      "date": "2018-11-22",
      "opening": 17974.935,
      "closing": 16989.99976999,
      "lowest": 16770,
      "highest": 18198,
      "volume": 5025519.29013219,
      "quantity": 288.99625491,
      "amount": 4352,
      "avg_price": 17389.56545197
    },
    {
      "date": "2018-11-23",
      "opening": 16989.77993,
      "closing": 16900,
      "lowest": 16470,
      "highest": 17279.99999,
      "volume": 3395852.91171385,
      "quantity": 202.5172081,
      "amount": 3106,
      "avg_price": 16768.21907418
    },
    {
      "date": "2018-11-24",
      "opening": 16909.99929,
      "closing": 14989.98999,
      "lowest": 14202,
      "highest": 16909.99929,
      "volume": 3734253.11097273,
      "quantity": 240.75586672,
      "amount": 3073,
      "avg_price": 15510.53838
    },
    {
      "date": "2018-11-25",
      "opening": 14989.98996,
      "closing": 15153.00001,
      "lowest": 13900,
      "highest": 16000,
      "volume": 3016199.67548953,
      "quantity": 204.00197996,
      "amount": 2255,
      "avg_price": 14785.14902689
    },
    {
      "date": "2018-11-26",
      "opening": 15153,
      "closing": 14749.33,
      "lowest": 14200,
      "highest": 15790,
      "volume": 4406496.26858222,
      "quantity": 295.82245117,
      "amount": 3671,
      "avg_price": 14895.74659108
    },
    {
      "date": "2018-11-27",
      "opening": 14603,
      "closing": 14860,
      "lowest": 14329,
      "highest": 15100,
      "volume": 3008460.84751125,
      "quantity": 205.06634826,
      "amount": 3086,
      "avg_price": 14670.67060509
    },
    {
      "date": "2018-11-28",
      "opening": 14894,
      "closing": 16295.999,
      "lowest": 14830.00003,
      "highest": 16999.99,
      "volume": 5786553.93542124,
      "quantity": 356.15490955,
      "amount": 4938,
      "avg_price": 16247.29515236
    },
    {
      "date": "2018-11-29",
      "opening": 16066.02005,
      "closing": 16629.87,
      "lowest": 16066.02005,
      "highest": 17486,
      "volume": 4002195.83044564,
      "quantity": 238.00145533,
      "amount": 3585,
      "avg_price": 16815.84604134
    },
    {
      "date": "2018-11-30",
      "opening": 16550,
      "closing": 15798.26993,
      "lowest": 15027,
      "highest": 16694,
      "volume": 3395518.08780659,
      "quantity": 216.64841379,
      "amount": 2976,
      "avg_price": 15672.94229579
    },
    {
      "date": "2018-12-01",
      "opening": 15798.21,
      "closing": 16480,
      "lowest": 15385,
      "highest": 16700,
      "volume": 1492692.22094485,
      "quantity": 91.56928047,
      "amount": 1341,
      "avg_price": 16301.23348445
    },
    {
      "date": "2018-12-02",
      "opening": 16440.00001,
      "closing": 15942.31,
      "lowest": 15800,
      "highest": 16490,
      "volume": 839710.66689698,
      "quantity": 51.98580761,
      "amount": 947,
      "avg_price": 16152.69061888
    },
    {
      "date": "2018-12-03",
      "opening": 15917,
      "closing": 15022.24999,
      "lowest": 14850,
      "highest": 16200,
      "volume": 4073818.3048448,
      "quantity": 266.32569195,
      "amount": 3658,
      "avg_price": 15296.37743495
    },
    {
      "date": "2018-12-04",
      "opening": 15022.24999,
      "closing": 15291.13,
      "lowest": 14701.00002,
      "highest": 15498.9999,
      "volume": 2715851.92562591,
      "quantity": 178.57324682,
      "amount": 2541,
      "avg_price": 15208.61592645
    },
    {
      "date": "2018-12-05",
      "opening": 15290.99999,
      "closing": 14620,
      "lowest": 14512,
      "highest": 15497,
      "volume": 2910352.71954873,
      "quantity": 195.73214869,
      "amount": 2802,
      "avg_price": 14869.05824631
    },
    {
      "date": "2018-12-06",
      "opening": 14670,
      "closing": 13269,
      "lowest": 13040.1,
      "highest": 14920,
      "volume": 3558347.55336667,
      "quantity": 248.8001694,
      "amount": 3123,
      "avg_price": 14302.03026769
    },
    {
      "date": "2018-12-07",
      "opening": 13269.99994,
      "closing": 13501,
      "lowest": 12544,
      "highest": 13699,
      "volume": 4546480.20141581,
      "quantity": 345.66909566,
      "amount": 3653,
      "avg_price": 13152.69504418
    },
    {
      "date": "2018-12-08",
      "opening": 13501,
      "closing": 13379.29993,
      "lowest": 13000.83,
      "highest": 13501,
      "volume": 794107.78418445,
      "quantity": 60.16598178,
      "amount": 836,
      "avg_price": 13198.61756911
    },
    {
      "date": "2018-12-09",
      "opening": 13371.23999,
      "closing": 13800.00005,
      "lowest": 13151.00292,
      "highest": 14100,
      "volume": 1010381.71574524,
      "quantity": 73.81539952,
      "amount": 962,
      "avg_price": 13687.9529499
    },
    {
      "date": "2018-12-10",
      "opening": 13800.00015,
      "closing": 13406.01,
      "lowest": 13401,
      "highest": 14195,
      "volume": 3840696.93059488,
      "quantity": 279.54543567,
      "amount": 3514,
      "avg_price": 13739.07937859
    },
    {
      "date": "2018-12-11",
      "opening": 13450,
      "closing": 13301.4,
      "lowest": 13117.06001,
      "highest": 13822,
      "volume": 2553965.23568148,
      "quantity": 190.99939751,
      "amount": 2548,
      "avg_price": 13371.58791586
    },
    {
      "date": "2018-12-12",
      "opening": 13308.72,
      "closing": 13305.11,
      "lowest": 13262.05,
      "highest": 13632,
      "volume": 2447058.63535775,
      "quantity": 182.13252399,
      "amount": 3533,
      "avg_price": 13435.59393868
    },
    {
      "date": "2018-12-13",
      "opening": 13305.11,
      "closing": 13139.27976,
      "lowest": 12909,
      "highest": 13684,
      "volume": 2735861.73447776,
      "quantity": 205.3116779,
      "amount": 2911,
      "avg_price": 13325.40731467
    },
    {
      "date": "2018-12-14",
      "opening": 13052.05351,
      "closing": 12850.00001,
      "lowest": 12600,
      "highest": 13144,
      "volume": 2843100.27105261,
      "quantity": 221.69060971,
      "amount": 2476,
      "avg_price": 12824.63102416
    },
    {
      "date": "2018-12-15",
      "opening": 12850,
      "closing": 12528.08061,
      "lowest": 12501,
      "highest": 12860,
      "volume": 662358.0653709,
      "quantity": 52.33157565,
      "amount": 825,
      "avg_price": 12656.94864226
    },
    {
      "date": "2018-12-16",
      "opening": 12665.27984,
      "closing": 12650,
      "lowest": 12526.59034,
      "highest": 12797.55,
      "volume": 464909.39412568,
      "quantity": 36.6851186,
      "amount": 612,
      "avg_price": 12672.9696364
    },
    {
      "date": "2018-12-17",
      "opening": 12650,
      "closing": 13725.9999,
      "lowest": 12501,
      "highest": 13995,
      "volume": 4274047.58057261,
      "quantity": 318.78354443,
      "amount": 3403,
      "avg_price": 13407.36576668
    },
    {
      "date": "2018-12-18",
      "opening": 13700,
      "closing": 15200,
      "lowest": 13460,
      "highest": 16000,
      "volume": 3901928.55809253,
      "quantity": 273.93860074,
      "amount": 3276,
      "avg_price": 14243.80699693
    },
    {
      "date": "2018-12-19",
      "opening": 15245.99998,
      "closing": 15329.97,
      "lowest": 14340,
      "highest": 16445,
      "volume": 7597885.84506844,
      "quantity": 498.43417799,
      "amount": 4514,
      "avg_price": 15243.50893373
    },
    {
      "date": "2018-12-20",
      "opening": 15214.34,
      "closing": 16295.99999,
      "lowest": 14700,
      "highest": 16999,
      "volume": 6125060.56995626,
      "quantity": 386.88336305,
      "amount": 4164,
      "avg_price": 15831.80140306
    },
    {
      "date": "2018-12-21",
      "opening": 16198,
      "closing": 15225.34002,
      "lowest": 15000,
      "highest": 16788,
      "volume": 5348542.29167292,
      "quantity": 340.60953696,
      "amount": 5149,
      "avg_price": 15702.85535575
    },
    {
      "date": "2018-12-22",
      "opening": 15225.4,
      "closing": 15880,
      "lowest": 15080,
      "highest": 15880,
      "volume": 1459050.9648976,
      "quantity": 94.6413692,
      "amount": 1189,
      "avg_price": 15416.62992865
    },
    {
      "date": "2018-12-23",
      "opening": 15800,
      "closing": 16130.00043,
      "lowest": 15550,
      "highest": 16299,
      "volume": 1609872.91414149,
      "quantity": 101.49258229,
      "amount": 1419,
      "avg_price": 15861.97609537
    },
    {
      "date": "2018-12-24",
      "opening": 16135.00002,
      "closing": 15988.78984,
      "lowest": 15357.77,
      "highest": 17000,
      "volume": 3955318.66926067,
      "quantity": 244.12297548,
      "amount": 3198,
      "avg_price": 16202.15656262
    },
    {
      "date": "2018-12-25",
      "opening": 15882.01,
      "closing": 15799.69,
      "lowest": 15000,
      "highest": 15977.70993,
      "volume": 1606268.64140178,
      "quantity": 104.59207112,
      "amount": 1299,
      "avg_price": 15357.46088782
    },
    {
      "date": "2018-12-26",
      "opening": 15698,
      "closing": 15111.15009,
      "lowest": 14802,
      "highest": 15999,
      "volume": 4321282.37283883,
      "quantity": 283.2523139,
      "amount": 2982,
      "avg_price": 15255.9472978
    },
    {
      "date": "2018-12-27",
      "opening": 15190.06016,
      "closing": 14675,
      "lowest": 14305.05,
      "highest": 15794.01,
      "volume": 3800678.64975187,
      "quantity": 254.72126655,
      "amount": 2635,
      "avg_price": 14920.93181393
    },
    {
      "date": "2018-12-28",
      "opening": 14652,
      "closing": 15450,
      "lowest": 14301,
      "highest": 15950,
      "volume": 3952519.05444782,
      "quantity": 262.04280132,
      "amount": 2951,
      "avg_price": 15083.48649357
    },
    {
      "date": "2018-12-29",
      "opening": 15418,
      "closing": 15105.0204,
      "lowest": 15000,
      "highest": 15586,
      "volume": 901923.61560816,
      "quantity": 58.82697598,
      "amount": 1011,
      "avg_price": 15331.80314954
    },
    {
      "date": "2018-12-30",
      "opening": 15105.41056,
      "closing": 15229.12346,
      "lowest": 15047.01,
      "highest": 15400,
      "volume": 308759.10948204,
      "quantity": 20.20258921,
      "amount": 459,
      "avg_price": 15283.14545589
    },
    {
      "date": "2018-12-31",
      "opening": 15229.12346,
      "closing": 14880,
      "lowest": 14760.00018,
      "highest": 15300,
      "volume": 1548769.26116011,
      "quantity": 102.96216631,
      "amount": 1450,
      "avg_price": 15042.12000063
    },
    {
      "date": "2019-01-01",
      "opening": 14850,
      "closing": 15020,
      "lowest": 14790,
      "highest": 15201.02,
      "volume": 480419.54286077,
      "quantity": 32.12585909,
      "amount": 636,
      "avg_price": 14954.29403194
    },
    {
      "date": "2019-01-02",
      "opening": 15073.23,
      "closing": 15112,
      "lowest": 14900.99,
      "highest": 15399,
      "volume": 3381201.8112965,
      "quantity": 223.38307227,
      "amount": 2575,
      "avg_price": 15136.33856378
    },
    {
      "date": "2019-01-03",
      "opening": 15119,
      "closing": 14799.99331,
      "lowest": 14485,
      "highest": 15227.73936,
      "volume": 4546427.75578541,
      "quantity": 307.07754249,
      "amount": 4678,
      "avg_price": 14805.4713442
    },
    {
      "date": "2019-01-04",
      "opening": 14799.99222,
      "closing": 14849.81995,
      "lowest": 14250,
      "highest": 15197,
      "volume": 3365857.3931604,
      "quantity": 229.76933411,
      "amount": 2718,
      "avg_price": 14648.85384378
    },
    {
      "date": "2019-01-05",
      "opening": 14849.75992,
      "closing": 14512.03,
      "lowest": 14512,
      "highest": 14849.75992,
      "volume": 696907.91622258,
      "quantity": 47.52765034,
      "amount": 781,
      "avg_price": 14663.20996803
    },
    {
      "date": "2019-01-06",
      "opening": 14686.99933,
      "closing": 15052.00002,
      "lowest": 14499,
      "highest": 15230,
      "volume": 1300749.17012014,
      "quantity": 86.75673285,
      "amount": 1232,
      "avg_price": 14993.06310173
    },
    {
      "date": "2019-01-07",
      "opening": 15052.00002,
      "closing": 15203.00001,
      "lowest": 14900.00001,
      "highest": 15499,
      "volume": 2809860.57861263,
      "quantity": 185.36383247,
      "amount": 2512,
      "avg_price": 15158.62367092
    },
    {
      "date": "2019-01-08",
      "opening": 15203.00001,
      "closing": 15207,
      "lowest": 15057.10001,
      "highest": 15449,
      "volume": 3464337.06736011,
      "quantity": 227.02472123,
      "amount": 2835,
      "avg_price": 15259.73492486
    },
    {
      "date": "2019-01-09",
      "opening": 15233,
      "closing": 15111.06007,
      "lowest": 14930,
      "highest": 15353.97835,
      "volume": 3995499.74070718,
      "quantity": 263.1576028,
      "amount": 4646,
      "avg_price": 15182.915858
    },
    {
      "date": "2019-01-10",
      "opening": 15111.06015,
      "closing": 13932.00059,
      "lowest": 13500.02,
      "highest": 15199,
      "volume": 5053101.68339925,
      "quantity": 355.06929134,
      "amount": 3697,
      "avg_price": 14231.31148382
    },
    {
      "date": "2019-01-11",
      "opening": 14049.87994,
      "closing": 13970.95975,
      "lowest": 13700,
      "highest": 14299.9,
      "volume": 4002107.42790448,
      "quantity": 286.40890486,
      "amount": 3149,
      "avg_price": 13973.40431807
    },
    {
      "date": "2019-01-12",
      "opening": 13970.95975,
      "closing": 13882.52468,
      "lowest": 13760.38,
      "highest": 14149.12184,
      "volume": 444155.7794224,
      "quantity": 31.96765935,
      "amount": 667,
      "avg_price": 13893.90992188
    },
    {
      "date": "2019-01-13",
      "opening": 13778.04,
      "closing": 13578.69,
      "lowest": 13221.84,
      "highest": 13980,
      "volume": 1090061.9146748,
      "quantity": 80.33977922,
      "amount": 1138,
      "avg_price": 13568.14675442
    },
    {
      "date": "2019-01-14",
      "opening": 13500,
      "closing": 14117.01,
      "lowest": 13256.0002,
      "highest": 14566,
      "volume": 3931598.82025613,
      "quantity": 282.71487358,
      "amount": 6895,
      "avg_price": 13906.58641503
    },
    {
      "date": "2019-01-15",
      "opening": 14188.99994,
      "closing": 13789.98,
      "lowest": 13590,
      "highest": 14566,
      "volume": 5609958.76811361,
      "quantity": 402.49791337,
      "amount": 3325,
      "avg_price": 13937.85801556
    },
    {
      "date": "2019-01-16",
      "opening": 13800,
      "closing": 13683.12991926,
      "lowest": 13631,
      "highest": 14100,
      "volume": 2627744.45433728,
      "quantity": 190.70932084,
      "amount": 2516,
      "avg_price": 13778.79404511
    },
    {
      "date": "2019-01-17",
      "opening": 13683.13,
      "closing": 13786.10159,
      "lowest": 13502.00001,
      "highest": 14000,
      "volume": 2561480.7302638,
      "quantity": 186.14386325,
      "amount": 2389,
      "avg_price": 13760.75840235
    },
    {
      "date": "2019-01-18",
      "opening": 13786,
      "closing": 13790.06,
      "lowest": 13625.3,
      "highest": 14085,
      "volume": 2870282.89956196,
      "quantity": 207.39029977,
      "amount": 3454,
      "avg_price": 13840.00554869
    },
    {
      "date": "2019-01-19",
      "opening": 13790.06004,
      "closing": 14001.00005,
      "lowest": 13772.009,
      "highest": 14100,
      "volume": 765122.26868173,
      "quantity": 54.62593836,
      "amount": 902,
      "avg_price": 14006.57437936
    },
    {
      "date": "2019-01-20",
      "opening": 14001.00005,
      "closing": 13560.12047,
      "lowest": 13531.5,
      "highest": 14069.99993,
      "volume": 1160378.4512156,
      "quantity": 84.94303863,
      "amount": 1220,
      "avg_price": 13660.66566408
    },
    {
      "date": "2019-01-21",
      "opening": 13560.50108,
      "closing": 13649.99993,
      "lowest": 13460.99,
      "highest": 13809.95,
      "volume": 1923137.06606388,
      "quantity": 141.30274151,
      "amount": 1864,
      "avg_price": 13610.04779888
    },
    {
      "date": "2019-01-22",
      "opening": 13603,
      "closing": 13800.99,
      "lowest": 13301,
      "highest": 13948,
      "volume": 2982928.91662372,
      "quantity": 218.55332538,
      "amount": 4383,
      "avg_price": 13648.51763951
    },
    {
      "date": "2019-01-23",
      "opening": 13801.54,
      "closing": 13669.99942,
      "lowest": 13522.01001,
      "highest": 13950,
      "volume": 2259215.31519301,
      "quantity": 164.3583753,
      "amount": 2214,
      "avg_price": 13745.66590275
    },
    {
      "date": "2019-01-24",
      "opening": 13534.64035,
      "closing": 13631,
      "lowest": 13500.99,
      "highest": 13760,
      "volume": 1980997.47400127,
      "quantity": 145.40757715,
      "amount": 1930,
      "avg_price": 13623.75684054
    },
    {
      "date": "2019-01-25",
      "opening": 13631,
      "closing": 13600,
      "lowest": 13500,
      "highest": 13727.99999,
      "volume": 2270854.11315744,
      "quantity": 166.98246452,
      "amount": 1950,
      "avg_price": 13599.35679203
    },
    {
      "date": "2019-01-26",
      "opening": 13599.9,
      "closing": 13510,
      "lowest": 13503,
      "highest": 13698.99999,
      "volume": 384740.66572628,
      "quantity": 28.29029742,
      "amount": 570,
      "avg_price": 13599.73916196
    },
    {
      "date": "2019-01-27",
      "opening": 13510,
      "closing": 13400,
      "lowest": 13305.69999,
      "highest": 13600.01,
      "volume": 597353.67758922,
      "quantity": 44.42507798,
      "amount": 634,
      "avg_price": 13446.31691717
    },
    {
      "date": "2019-01-28",
      "opening": 13350.00022,
      "closing": 13099.32968,
      "lowest": 12901,
      "highest": 13400,
      "volume": 2685577.16282927,
      "quantity": 204.71175904,
      "amount": 2396,
      "avg_price": 13118.82216939
    },
    {
      "date": "2019-01-29",
      "opening": 13098.66935,
      "closing": 12824.97999,
      "lowest": 12737,
      "highest": 13199.27,
      "volume": 3253629.66514179,
      "quantity": 251.57056139,
      "amount": 2541,
      "avg_price": 12933.26869075
    },
    {
      "date": "2019-01-30",
      "opening": 12760,
      "closing": 12937.89811,
      "lowest": 12705,
      "highest": 13150,
      "volume": 2427652.41026107,
      "quantity": 187.71188605,
      "amount": 2030,
      "avg_price": 12932.86462219
    },
    {
      "date": "2019-01-31",
      "opening": 12900,
      "closing": 12502.01,
      "lowest": 12500.3,
      "highest": 12949.9999,
      "volume": 3282517.19018625,
      "quantity": 258.86738633,
      "amount": 2451,
      "avg_price": 12680.30413843
    },
    {
      "date": "2019-02-01",
      "opening": 12502.03,
      "closing": 12650,
      "lowest": 12502,
      "highest": 12837,
      "volume": 2334211.76796579,
      "quantity": 184.02072905,
      "amount": 2079,
      "avg_price": 12684.50451216
    },
    {
      "date": "2019-02-02",
      "opening": 12654,
      "closing": 12633.00095,
      "lowest": 12600.05,
      "highest": 12770,
      "volume": 507979.14985809,
      "quantity": 40.09868163,
      "amount": 562,
      "avg_price": 12668.22571737
    },
    {
      "date": "2019-02-03",
      "opening": 12633.00099,
      "closing": 12580,
      "lowest": 12510,
      "highest": 12720.57631,
      "volume": 368622.47421868,
      "quantity": 29.30133579,
      "amount": 515,
      "avg_price": 12580.39827469
    },
    {
      "date": "2019-02-04",
      "opening": 12520,
      "closing": 12600,
      "lowest": 12460.25693,
      "highest": 12750,
      "volume": 2559163.39610164,
      "quantity": 203.25457298,
      "amount": 2047,
      "avg_price": 12590.92653405
    },
    {
      "date": "2019-02-05",
      "opening": 12600,
      "closing": 12758,
      "lowest": 12510.5,
      "highest": 13000,
      "volume": 4583683.84617248,
      "quantity": 359.37990042,
      "amount": 4388,
      "avg_price": 12754.42460976
    },
    {
      "date": "2019-02-06",
      "opening": 12570.4403,
      "closing": 12615,
      "lowest": 12550.00061,
      "highest": 12830,
      "volume": 2969622.45608562,
      "quantity": 234.38612463,
      "amount": 2553,
      "avg_price": 12669.78777337
    },
    {
      "date": "2019-02-07",
      "opening": 12590.03,
      "closing": 12600,
      "lowest": 12580.00009,
      "highest": 12760.8,
      "volume": 1926238.58486479,
      "quantity": 151.98345749,
      "amount": 1922,
      "avg_price": 12674.00160962
    },
    {
      "date": "2019-02-08",
      "opening": 12698.81635,
      "closing": 13464.52999,
      "lowest": 12600,
      "highest": 13945,
      "volume": 4971624.80539028,
      "quantity": 377.88620066,
      "amount": 3792,
      "avg_price": 13156.40739647
    },
    {
      "date": "2019-02-09",
      "opening": 13345.40141,
      "closing": 13320.16041,
      "lowest": 13311,
      "highest": 13539.39999,
      "volume": 895374.12293615,
      "quantity": 66.81027443,
      "amount": 1107,
      "avg_price": 13401.74292914
    },
    {
      "date": "2019-02-10",
      "opening": 13399.99,
      "closing": 13324,
      "lowest": 13300,
      "highest": 13577,
      "volume": 637214.71719669,
      "quantity": 47.47403277,
      "amount": 821,
      "avg_price": 13422.38440715
    },
    {
      "date": "2019-02-11",
      "opening": 13324,
      "closing": 13610.4208,
      "lowest": 13321,
      "highest": 13900,
      "volume": 3755691.71893828,
      "quantity": 274.72735643,
      "amount": 5483,
      "avg_price": 13670.61426915
    },
    {
      "date": "2019-02-12",
      "opening": 13708.6999,
      "closing": 13511,
      "lowest": 13500,
      "highest": 13900,
      "volume": 3748933.46811054,
      "quantity": 275.32953581,
      "amount": 3137,
      "avg_price": 13616.16891947
    },
    {
      "date": "2019-02-13",
      "opening": 13588.99994,
      "closing": 13606.14006,
      "lowest": 13489.99,
      "highest": 13900,
      "volume": 4240017.04247611,
      "quantity": 309.8966891,
      "amount": 3262,
      "avg_price": 13682.03401846
    },
    {
      "date": "2019-02-14",
      "opening": 13699.99978,
      "closing": 13435,
      "lowest": 13406.32,
      "highest": 13797.89998,
      "volume": 3595976.09131138,
      "quantity": 263.86937502,
      "amount": 2825,
      "avg_price": 13627.86451076
    },
    {
      "date": "2019-02-15",
      "opening": 13525.58763,
      "closing": 13424.29108,
      "lowest": 13320,
      "highest": 13643,
      "volume": 2929101.46906387,
      "quantity": 216.98604986,
      "amount": 2269,
      "avg_price": 13499.03125548
    },
    {
      "date": "2019-02-16",
      "opening": 13424.41123,
      "closing": 13520,
      "lowest": 13419,
      "highest": 13695,
      "volume": 821181.68522119,
      "quantity": 60.54699642,
      "amount": 942,
      "avg_price": 13562.71547352
    },
    {
      "date": "2019-02-17",
      "opening": 13502.99,
      "closing": 13580.01,
      "lowest": 13471.9,
      "highest": 13680,
      "volume": 887314.23549599,
      "quantity": 65.42187226,
      "amount": 888,
      "avg_price": 13562.95998124
    },
    {
      "date": "2019-02-18",
      "opening": 13581.78,
      "closing": 14422.00001,
      "lowest": 13581.78,
      "highest": 14949,
      "volume": 6323700.42235367,
      "quantity": 440.1904384,
      "amount": 4949,
      "avg_price": 14365.82867483
    },
    {
      "date": "2019-02-19",
      "opening": 14519.33786,
      "closing": 14601.01,
      "lowest": 14422,
      "highest": 14924.89675,
      "volume": 3830570.88869911,
      "quantity": 260.45109457,
      "amount": 3456,
      "avg_price": 14707.44784168
    },
    {
      "date": "2019-02-20",
      "opening": 14645.98,
      "closing": 14900.1,
      "lowest": 14600,
      "highest": 15100,
      "volume": 5039211.10666624,
      "quantity": 338.45177973,
      "amount": 4145,
      "avg_price": 14889.00755873
    },
    {
      "date": "2019-02-21",
      "opening": 14999.98998,
      "closing": 15000,
      "lowest": 14800,
      "highest": 15099.8,
      "volume": 3793543.50284644,
      "quantity": 254.09325623,
      "amount": 3104,
      "avg_price": 14929.72918341
    },
    {
      "date": "2019-02-22",
      "opening": 14999.98,
      "closing": 14916,
      "lowest": 14861.5,
      "highest": 15094,
      "volume": 2941071.34786573,
      "quantity": 196.43629742,
      "amount": 2682,
      "avg_price": 14972.13797294
    },
    {
      "date": "2019-02-23",
      "opening": 14916,
      "closing": 15450,
      "lowest": 14860.7,
      "highest": 15496.98999,
      "volume": 1660941.64588193,
      "quantity": 109.17775226,
      "amount": 1713,
      "avg_price": 15213.18777406
    },
    {
      "date": "2019-02-24",
      "opening": 15450,
      "closing": 14550,
      "lowest": 14300,
      "highest": 15497,
      "volume": 1755671.15545527,
      "quantity": 118.4131583,
      "amount": 1932,
      "avg_price": 14826.65592794
    },
    {
      "date": "2019-02-25",
      "opening": 14549.98,
      "closing": 14430.79002,
      "lowest": 14265,
      "highest": 14789,
      "volume": 3807311.00864728,
      "quantity": 262.49832969,
      "amount": 3053,
      "avg_price": 14504.13422875
    },
    {
      "date": "2019-02-26",
      "opening": 14435.02002,
      "closing": 14498,
      "lowest": 14342.01001,
      "highest": 14746,
      "volume": 3835354.40331919,
      "quantity": 264.19677474,
      "amount": 2861,
      "avg_price": 14517.03718599
    },
    {
      "date": "2019-02-27",
      "opening": 14400.07001,
      "closing": 14324.68509,
      "lowest": 14100.97994,
      "highest": 14600,
      "volume": 3510514.18416925,
      "quantity": 243.25791157,
      "amount": 2958,
      "avg_price": 14431.24361922
    },
    {
      "date": "2019-02-28",
      "opening": 14340.01,
      "closing": 14411,
      "lowest": 14324.7,
      "highest": 14810.01,
      "volume": 3541738.9611699,
      "quantity": 243.70063852,
      "amount": 3021,
      "avg_price": 14533.15421198
    },
    {
      "date": "2019-03-01",
      "opening": 14498.99994,
      "closing": 14701,
      "lowest": 14385,
      "highest": 15000,
      "volume": 3940753.18360572,
      "quantity": 268.68162883,
      "amount": 5062,
      "avg_price": 14666.99900832
    },
    {
      "date": "2019-03-02",
      "opening": 14800.03934,
      "closing": 14708,
      "lowest": 14600.0099,
      "highest": 14826.83,
      "volume": 726427.28690567,
      "quantity": 49.29079423,
      "amount": 784,
      "avg_price": 14737.58534942
    },
    {
      "date": "2019-03-03",
      "opening": 14708.95999,
      "closing": 14552.00023,
      "lowest": 14535.0002,
      "highest": 14800,
      "volume": 318027.56198992,
      "quantity": 21.72579811,
      "amount": 624,
      "avg_price": 14638.2452962
    },
    {
      "date": "2019-03-04",
      "opening": 14552.00001,
      "closing": 14250.69005,
      "lowest": 14250,
      "highest": 14690.5,
      "volume": 968161.98490967,
      "quantity": 67.04232306,
      "amount": 1201,
      "avg_price": 14441.05664266
    },
    {
      "date": "2019-03-05",
      "opening": 14250.69,
      "closing": 14535.85524,
      "lowest": 14200,
      "highest": 14600,
      "volume": 1154540.69385986,
      "quantity": 79.98112259,
      "amount": 1287,
      "avg_price": 14435.16490482
    },
    {
      "date": "2019-03-06",
      "opening": 14403.00023,
      "closing": 14830.52,
      "lowest": 14400,
      "highest": 14999.99,
      "volume": 3580140.04518064,
      "quantity": 242.89286729,
      "amount": 3649,
      "avg_price": 14739.58492534
    },
    {
      "date": "2019-03-07",
      "opening": 14938.97,
      "closing": 15123.71601,
      "lowest": 14762,
      "highest": 15300,
      "volume": 4014791.33458058,
      "quantity": 266.38672432,
      "amount": 4241,
      "avg_price": 15071.28909981
    },
    {
      "date": "2019-03-08",
      "opening": 15011.97354,
      "closing": 15199,
      "lowest": 14990.77,
      "highest": 15450,
      "volume": 5579562.77904052,
      "quantity": 365.799792,
      "amount": 4817,
      "avg_price": 15253.05071535
    },
    {
      "date": "2019-03-09",
      "opening": 15198.99999,
      "closing": 15300,
      "lowest": 15103.00001,
      "highest": 15400,
      "volume": 946549.46038924,
      "quantity": 61.93479976,
      "amount": 1144,
      "avg_price": 15282.9986382
    },
    {
      "date": "2019-03-10",
      "opening": 15300,
      "closing": 15230,
      "lowest": 15180.58,
      "highest": 15394.99493,
      "volume": 521117.55920624,
      "quantity": 34.15015249,
      "amount": 881,
      "avg_price": 15259.59684092
    },
    {
      "date": "2019-03-11",
      "opening": 15230,
      "closing": 14910,
      "lowest": 13800,
      "highest": 15299.65,
      "volume": 4887425.78287027,
      "quantity": 327.84474875,
      "amount": 3503,
      "avg_price": 14907.74460016
    },
    {
      "date": "2019-03-12",
      "opening": 14900.01,
      "closing": 15044.99999,
      "lowest": 14800,
      "highest": 15310,
      "volume": 4870998.5465567,
      "quantity": 324.77343854,
      "amount": 3505,
      "avg_price": 14998.14322348
    },
    {
      "date": "2019-03-13",
      "opening": 15044.71997,
      "closing": 15049.99999,
      "lowest": 14837.0009,
      "highest": 15100,
      "volume": 3279022.57294587,
      "quantity": 218.83038231,
      "amount": 2417,
      "avg_price": 14984.31131149
    },
    {
      "date": "2019-03-14",
      "opening": 15049.99999,
      "closing": 15051.96754,
      "lowest": 14780.09,
      "highest": 15200,
      "volume": 3883525.2204583,
      "quantity": 258.39135066,
      "amount": 3283,
      "avg_price": 15029.625452
    },
    {
      "date": "2019-03-15",
      "opening": 15110,
      "closing": 15240,
      "lowest": 14985,
      "highest": 15249.45342,
      "volume": 4084184.34409915,
      "quantity": 270.08157207,
      "amount": 3372,
      "avg_price": 15122.04002959
    },
    {
      "date": "2019-03-16",
      "opening": 15150,
      "closing": 15221.94779,
      "lowest": 15050,
      "highest": 15350,
      "volume": 1193228.30091497,
      "quantity": 78.32651023,
      "amount": 1607,
      "avg_price": 15234.02865021
    },
    {
      "date": "2019-03-17",
      "opening": 15220.36156,
      "closing": 15198.98999,
      "lowest": 15089.01024,
      "highest": 15290,
      "volume": 694355.90462428,
      "quantity": 45.81518995,
      "amount": 891,
      "avg_price": 15155.58279649
    },
    {
      "date": "2019-03-18",
      "opening": 15198.98999,
      "closing": 15311,
      "lowest": 15060,
      "highest": 15447,
      "volume": 4863620.30150746,
      "quantity": 318.04326159,
      "amount": 3993,
      "avg_price": 15292.32305439
    },
    {
      "date": "2019-03-19",
      "opening": 15311,
      "closing": 15400,
      "lowest": 15210.00001,
      "highest": 15510,
      "volume": 6091370.31792058,
      "quantity": 396.31107825,
      "amount": 4156,
      "avg_price": 15370.17421975
    },
    {
      "date": "2019-03-20",
      "opening": 15370,
      "closing": 15413.05,
      "lowest": 15295,
      "highest": 15530,
      "volume": 4411883.21908198,
      "quantity": 286.20782326,
      "amount": 3538,
      "avg_price": 15414.96374497
    },
    {
      "date": "2019-03-21",
      "opening": 15500,
      "closing": 15432.00001,
      "lowest": 15340,
      "highest": 15600,
      "volume": 4432241.14722401,
      "quantity": 286.5664446,
      "amount": 3646,
      "avg_price": 15466.71367406
    },
    {
      "date": "2019-03-22",
      "opening": 15539.1,
      "closing": 15990,
      "lowest": 15410.15,
      "highest": 15990,
      "volume": 3984543.36656315,
      "quantity": 253.36846957,
      "amount": 4593,
      "avg_price": 15726.27949059
    },
    {
      "date": "2019-03-23",
      "opening": 15990.29,
      "closing": 15950.2,
      "lowest": 15900.01,
      "highest": 16286,
      "volume": 1919301.44260005,
      "quantity": 119.38807794,
      "amount": 2853,
      "avg_price": 16076.15664576
    },
    {
      "date": "2019-03-24",
      "opening": 15950.2,
      "closing": 15960,
      "lowest": 15903.9,
      "highest": 16049.99993,
      "volume": 417501.00547452,
      "quantity": 26.14915299,
      "amount": 809,
      "avg_price": 15966.13877452
    },
    {
      "date": "2019-03-25",
      "opening": 15905.02,
      "closing": 15500,
      "lowest": 15222.00001,
      "highest": 16049.98,
      "volume": 6896164.76363831,
      "quantity": 441.59167916,
      "amount": 4235,
      "avg_price": 15616.60939073
    },
    {
      "date": "2019-03-26",
      "opening": 15500.00001,
      "closing": 15497.00205,
      "lowest": 15200,
      "highest": 15618.94534,
      "volume": 4636714.86744037,
      "quantity": 300.44741244,
      "amount": 3804,
      "avg_price": 15432.7002845
    },
    {
      "date": "2019-03-27",
      "opening": 15497.00205,
      "closing": 16139.34938,
      "lowest": 15472,
      "highest": 16250,
      "volume": 5201834.23314023,
      "quantity": 326.45346292,
      "amount": 4465,
      "avg_price": 15934.38215239
    },
    {
      "date": "2019-03-28",
      "opening": 16139.08885,
      "closing": 15876.92052,
      "lowest": 15781.98176,
      "highest": 16199,
      "volume": 5700108.04750939,
      "quantity": 355.58583382,
      "amount": 3872,
      "avg_price": 16030.18879091
    },
    {
      "date": "2019-03-29",
      "opening": 15877,
      "closing": 16414.09,
      "lowest": 15875.98976,
      "highest": 16479.9,
      "volume": 5729778.40400581,
      "quantity": 353.50622474,
      "amount": 5160,
      "avg_price": 16208.42294423
    },
    {
      "date": "2019-03-30",
      "opening": 16414.09,
      "closing": 16486,
      "lowest": 16230.03,
      "highest": 16499.99,
      "volume": 1529624.5262767,
      "quantity": 93.3556353,
      "amount": 3310,
      "avg_price": 16384.91903955
    },
    {
      "date": "2019-03-31",
      "opening": 16484,
      "closing": 16451.95642999,
      "lowest": 16352.97,
      "highest": 16649,
      "volume": 1398312.28636155,
      "quantity": 84.7669604,
      "amount": 2453,
      "avg_price": 16495.95880002
    },
    {
      "date": "2019-04-01",
      "opening": 16451.95642999,
      "closing": 16410.00002,
      "lowest": 16182.00001,
      "highest": 16580,
      "volume": 8253940.11104824,
      "quantity": 503.58096699,
      "amount": 4764,
      "avg_price": 16390.49259622
    },
    {
      "date": "2019-04-02",
      "opening": 16518.69886,
      "closing": 19479.89,
      "lowest": 16419.00017,
      "highest": 19990,
      "volume": 15692299.91002463,
      "quantity": 844.5061036,
      "amount": 11831,
      "avg_price": 18581.62995285
    },
    {
      "date": "2019-04-03",
      "opening": 19479.88999,
      "closing": 19474.99976999,
      "lowest": 18001,
      "highest": 20999.9,
      "volume": 16799895.26191303,
      "quantity": 845.64902823,
      "amount": 12171,
      "avg_price": 19866.27395182
    },
    {
      "date": "2019-04-04",
      "opening": 19351.00901,
      "closing": 19295,
      "lowest": 18765.43002,
      "highest": 19949.98,
      "volume": 9107625.84057477,
      "quantity": 471.35969346,
      "amount": 6756,
      "avg_price": 19322.02936937
    },
    {
      "date": "2019-04-05",
      "opening": 19294.99999,
      "closing": 19865,
      "lowest": 19009,
      "highest": 20000,
      "volume": 7268414.70230856,
      "quantity": 370.01510496,
      "amount": 5823,
      "avg_price": 19643.56212726
    },
    {
      "date": "2019-04-06",
      "opening": 19865,
      "closing": 20079,
      "lowest": 19657,
      "highest": 20350,
      "volume": 3052356.89185196,
      "quantity": 152.44319189,
      "amount": 3477,
      "avg_price": 20022.91380814
    },
    {
      "date": "2019-04-07",
      "opening": 20079,
      "closing": 20470,
      "lowest": 20000,
      "highest": 20500,
      "volume": 2727561.8814697,
      "quantity": 134.87810091,
      "amount": 2932,
      "avg_price": 20222.42204677
    },
    {
      "date": "2019-04-08",
      "opening": 20470,
      "closing": 20887,
      "lowest": 20300,
      "highest": 20899,
      "volume": 8897903.32641765,
      "quantity": 433.41851458,
      "amount": 7651,
      "avg_price": 20529.58751667
    },
    {
      "date": "2019-04-09",
      "opening": 20887,
      "closing": 20573,
      "lowest": 20351,
      "highest": 20898.99,
      "volume": 8937228.24951603,
      "quantity": 434.61033751,
      "amount": 5483,
      "avg_price": 20563.77282859
    },
    {
      "date": "2019-04-10",
      "opening": 20480,
      "closing": 20682.59675,
      "lowest": 20405.26001,
      "highest": 21100,
      "volume": 9270250.93833501,
      "quantity": 448.0592504,
      "amount": 6257,
      "avg_price": 20689.78808061
    },
    {
      "date": "2019-04-11",
      "opening": 20819.97999,
      "closing": 19504.00004,
      "lowest": 19500,
      "highest": 20819.97999,
      "volume": 11485131.39854657,
      "quantity": 574.48381579,
      "amount": 6961,
      "avg_price": 19992.088694
    },
    {
      "date": "2019-04-12",
      "opening": 19631.99,
      "closing": 20168.05001,
      "lowest": 19500,
      "highest": 20500,
      "volume": 7201972.37264355,
      "quantity": 359.7662652,
      "amount": 5509,
      "avg_price": 20018.4760754
    },
    {
      "date": "2019-04-13",
      "opening": 20168.05001,
      "closing": 20187.72988,
      "lowest": 20015,
      "highest": 20326.95645,
      "volume": 848118.60233886,
      "quantity": 42.07600058,
      "amount": 1324,
      "avg_price": 20156.82552162
    },
    {
      "date": "2019-04-14",
      "opening": 20187.7,
      "closing": 20249.9,
      "lowest": 19926.09999999,
      "highest": 20300,
      "volume": 1004798.65907665,
      "quantity": 49.84158071,
      "amount": 1271,
      "avg_price": 20159.84735562
    },
    {
      "date": "2019-04-15",
      "opening": 20299,
      "closing": 19886.90001,
      "lowest": 19600.9,
      "highest": 20400,
      "volume": 7762969.61870585,
      "quantity": 386.66994456,
      "amount": 5612,
      "avg_price": 20076.4753711
    },
    {
      "date": "2019-04-16",
      "opening": 19886.9,
      "closing": 20380,
      "lowest": 19800,
      "highest": 20550,
      "volume": 7394954.42255951,
      "quantity": 365.4824641,
      "amount": 5677,
      "avg_price": 20233.40419565
    },
    {
      "date": "2019-04-17",
      "opening": 20380,
      "closing": 20881.00999999,
      "lowest": 20257.00001,
      "highest": 20999.99997,
      "volume": 7951960.0565723,
      "quantity": 383.65785523,
      "amount": 5903,
      "avg_price": 20726.69684243
    },
    {
      "date": "2019-04-18",
      "opening": 20881,
      "closing": 21001.07001,
      "lowest": 20753,
      "highest": 21349.99,
      "volume": 7818785.00743795,
      "quantity": 370.92951781,
      "amount": 5907,
      "avg_price": 21078.89674998
    },
    {
      "date": "2019-04-19",
      "opening": 21003.04,
      "closing": 21080,
      "lowest": 20871,
      "highest": 21198.79,
      "volume": 1732462.79734687,
      "quantity": 82.35571552,
      "amount": 2186,
      "avg_price": 21036.33957167
    },
    {
      "date": "2019-04-20",
      "opening": 21139,
      "closing": 21145,
      "lowest": 21080,
      "highest": 21279.65875999,
      "volume": 1028280.4945856,
      "quantity": 48.55052387,
      "amount": 1465,
      "avg_price": 21179.59627663
    },
    {
      "date": "2019-04-21",
      "opening": 21265,
      "closing": 21100,
      "lowest": 21020,
      "highest": 21277.96,
      "volume": 1423331.21304251,
      "quantity": 67.31859939,
      "amount": 1589,
      "avg_price": 21143.20894878
    },
    {
      "date": "2019-04-22",
      "opening": 21159.98,
      "closing": 21712.68999999,
      "lowest": 21080,
      "highest": 21989,
      "volume": 10227575.52553196,
      "quantity": 476.79532199,
      "amount": 6850,
      "avg_price": 21450.6624831
    },
    {
      "date": "2019-04-23",
      "opening": 21712.68999999,
      "closing": 22392.9,
      "lowest": 21501.0001,
      "highest": 22675.89675,
      "volume": 12269834.61849496,
      "quantity": 549.70784422,
      "amount": 7962,
      "avg_price": 22320.64677175
    },
    {
      "date": "2019-04-24",
      "opening": 22392.88,
      "closing": 22234.47975,
      "lowest": 21789.38,
      "highest": 22570,
      "volume": 11570681.93954741,
      "quantity": 522.50691518,
      "amount": 7053,
      "avg_price": 22144.55273871
    },
    {
      "date": "2019-04-25",
      "opening": 22100.00001,
      "closing": 21755,
      "lowest": 21001.13,
      "highest": 22300,
      "volume": 11321416.30713201,
      "quantity": 516.43506772,
      "amount": 6628,
      "avg_price": 21922.24543758
    },
    {
      "date": "2019-04-26",
      "opening": 21755,
      "closing": 20723.40046,
      "lowest": 20200,
      "highest": 21799,
      "volume": 12008694.96368088,
      "quantity": 577.867925,
      "amount": 6605,
      "avg_price": 20781.03740345
    },
    {
      "date": "2019-04-27",
      "opening": 20723.64092,
      "closing": 21198.84999999,
      "lowest": 20614.11,
      "highest": 21700,
      "volume": 4261793.00370687,
      "quantity": 201.3294201,
      "amount": 3594,
      "avg_price": 21168.25748363
    },
    {
      "date": "2019-04-28",
      "opening": 21199,
      "closing": 21126.00955,
      "lowest": 20900,
      "highest": 21534.84,
      "volume": 1629144.05184904,
      "quantity": 77.02031178,
      "amount": 1501,
      "avg_price": 21152.1352483
    },
    {
      "date": "2019-04-29",
      "opening": 21126.01026,
      "closing": 20819.99993,
      "lowest": 20459.09,
      "highest": 21500,
      "volume": 9954444.01177481,
      "quantity": 478.0686948,
      "amount": 5735,
      "avg_price": 20822.20425652
    },
    {
      "date": "2019-04-30",
      "opening": 20819.99993,
      "closing": 21200,
      "lowest": 20675,
      "highest": 21497,
      "volume": 9587022.62967912,
      "quantity": 455.38551273,
      "amount": 6016,
      "avg_price": 21052.54199284
    },
    {
      "date": "2019-05-01",
      "opening": 21200,
      "closing": 21118.09,
      "lowest": 21062.84701,
      "highest": 21350,
      "volume": 2144522.88409434,
      "quantity": 101.10892554,
      "amount": 2421,
      "avg_price": 21210.02545166
    },
    {
      "date": "2019-05-02",
      "opening": 21118.2,
      "closing": 21800,
      "lowest": 21100.7,
      "highest": 21998,
      "volume": 10727118.64192596,
      "quantity": 494.01188545,
      "amount": 7020,
      "avg_price": 21714.29262709
    },
    {
      "date": "2019-05-03",
      "opening": 21800,
      "closing": 22991,
      "lowest": 21762.96755,
      "highest": 23150,
      "volume": 17308709.46709231,
      "quantity": 762.71445311,
      "amount": 10254,
      "avg_price": 22693.56427758
    },
    {
      "date": "2019-05-04",
      "opening": 22991.99999,
      "closing": 22989.99993,
      "lowest": 22401,
      "highest": 23189.99998,
      "volume": 3803316.63014562,
      "quantity": 166.7196683,
      "amount": 2893,
      "avg_price": 22812.64513615
    },
    {
      "date": "2019-05-05",
      "opening": 22920,
      "closing": 22828.99993,
      "lowest": 22750,
      "highest": 23159.04538,
      "volume": 1879144.19162094,
      "quantity": 81.85233099,
      "amount": 1931,
      "avg_price": 22957.73582612
    },
    {
      "date": "2019-05-06",
      "opening": 22828.99993,
      "closing": 23149,
      "lowest": 22650,
      "highest": 23149,
      "volume": 8744393.59798784,
      "quantity": 380.99363888,
      "amount": 6013,
      "avg_price": 22951.54749484
    },
    {
      "date": "2019-05-07",
      "opening": 23149.41,
      "closing": 23597,
      "lowest": 23031.1,
      "highest": 24000,
      "volume": 13105828.8282966,
      "quantity": 552.34308839,
      "amount": 9248,
      "avg_price": 23727.69589006
    },
    {
      "date": "2019-05-08",
      "opening": 23535.82,
      "closing": 24016,
      "lowest": 23300,
      "highest": 24100,
      "volume": 9758287.99229698,
      "quantity": 413.09170737,
      "amount": 6876,
      "avg_price": 23622.57052901
    },
    {
      "date": "2019-05-09",
      "opening": 24017,
      "closing": 24980,
      "lowest": 23854.79002,
      "highest": 24980,
      "volume": 9920548.21522414,
      "quantity": 407.01626527,
      "amount": 8294,
      "avg_price": 24373.83726825
    },
    {
      "date": "2019-05-10",
      "opening": 24980,
      "closing": 25889.98985,
      "lowest": 24900.04003,
      "highest": 25954,
      "volume": 16985475.2403743,
      "quantity": 666.32322823,
      "amount": 10818,
      "avg_price": 25491.34492203
    },
    {
      "date": "2019-05-11",
      "opening": 25889.98,
      "closing": 28260,
      "lowest": 25800.12004,
      "highest": 29323.67549,
      "volume": 14285078.36524637,
      "quantity": 517.07504391,
      "amount": 11321,
      "avg_price": 27626.70241678
    },
    {
      "date": "2019-05-12",
      "opening": 28258,
      "closing": 26399.99,
      "lowest": 25100,
      "highest": 28500,
      "volume": 9253009.71683205,
      "quantity": 345.24243959,
      "amount": 6800,
      "avg_price": 26801.48398852
    },
    {
      "date": "2019-05-13",
      "opening": 26399.99,
      "closing": 31690,
      "lowest": 26320,
      "highest": 33300,
      "volume": 39549684.31917049,
      "quantity": 1295.36825374,
      "amount": 22657,
      "avg_price": 30531.61462385
    },
    {
      "date": "2019-05-14",
      "opening": 31532.00002,
      "closing": 32000.12,
      "lowest": 30200,
      "highest": 33298,
      "volume": 31103257.47777972,
      "quantity": 968.25925626,
      "amount": 20252,
      "avg_price": 32122.86097622
    },
    {
      "date": "2019-05-15",
      "opening": 32100,
      "closing": 33201.98,
      "lowest": 31907,
      "highest": 33390,
      "volume": 19929907.65178514,
      "quantity": 609.62019579,
      "amount": 18356,
      "avg_price": 32692.33498073
    },
    {
      "date": "2019-05-16",
      "opening": 33201.98,
      "closing": 31950,
      "lowest": 31750,
      "highest": 33250,
      "volume": 18150830.30732705,
      "quantity": 560.1858483,
      "amount": 11807,
      "avg_price": 32401.44384655
    },
    {
      "date": "2019-05-17",
      "opening": 31950,
      "closing": 30200,
      "lowest": 27508.01,
      "highest": 32300,
      "volume": 28505917.08164049,
      "quantity": 954.94816658,
      "amount": 16210,
      "avg_price": 29850.74800837
    },
    {
      "date": "2019-05-18",
      "opening": 30101.91001,
      "closing": 31602.85001,
      "lowest": 30017,
      "highest": 32150,
      "volume": 5992545.46972808,
      "quantity": 193.28517306,
      "amount": 4977,
      "avg_price": 31003.64800288
    },
    {
      "date": "2019-05-19",
      "opening": 31602.85001,
      "closing": 31708,
      "lowest": 31500,
      "highest": 32700,
      "volume": 8832176.23388671,
      "quantity": 274.4722213,
      "amount": 6158,
      "avg_price": 32178.76181441
    },
    {
      "date": "2019-05-20",
      "opening": 31899.99993,
      "closing": 32599.99999,
      "lowest": 31550,
      "highest": 33010,
      "volume": 17500204.15192858,
      "quantity": 541.35252226,
      "amount": 10856,
      "avg_price": 32326.81742918
    },
    {
      "date": "2019-05-21",
      "opening": 32599.99999,
      "closing": 32710.49,
      "lowest": 32250.00001,
      "highest": 32987,
      "volume": 11246410.94591036,
      "quantity": 344.29232657,
      "amount": 9464,
      "avg_price": 32665.29654596
    },
    {
      "date": "2019-05-22",
      "opening": 32699.99993,
      "closing": 31720.97984,
      "lowest": 31438.00001,
      "highest": 32780,
      "volume": 16044329.68987119,
      "quantity": 499.33475342,
      "amount": 11036,
      "avg_price": 32131.41000097
    },
    {
      "date": "2019-05-23",
      "opening": 31720.97984,
      "closing": 32069.9593,
      "lowest": 31050,
      "highest": 32399,
      "volume": 9722930.5657206,
      "quantity": 305.29312197,
      "amount": 7717,
      "avg_price": 31847.85331218
    },
    {
      "date": "2019-05-24",
      "opening": 31856.01111,
      "closing": 32648.71897,
      "lowest": 31750,
      "highest": 32849,
      "volume": 11312882.46212986,
      "quantity": 347.91101328,
      "amount": 8877,
      "avg_price": 32516.59772272
    },
    {
      "date": "2019-05-25",
      "opening": 32380.32044,
      "closing": 32579.99993,
      "lowest": 32320,
      "highest": 32646.91995,
      "volume": 1914793.17397365,
      "quantity": 58.89477313,
      "amount": 2289,
      "avg_price": 32512.10713974
    },
    {
      "date": "2019-05-26",
      "opening": 32402.99,
      "closing": 34015.00004,
      "lowest": 32200,
      "highest": 34897,
      "volume": 15667101.48485572,
      "quantity": 465.84301029,
      "amount": 9461,
      "avg_price": 33631.71956814
    },
    {
      "date": "2019-05-27",
      "opening": 34189.99993,
      "closing": 35400,
      "lowest": 33991.11,
      "highest": 35950,
      "volume": 18240142.47310441,
      "quantity": 517.6034397,
      "amount": 14316,
      "avg_price": 35239.60830646
    },
    {
      "date": "2019-05-28",
      "opening": 35450,
      "closing": 35320,
      "lowest": 35000,
      "highest": 35700,
      "volume": 13380592.23952404,
      "quantity": 377.88148728,
      "amount": 11329,
      "avg_price": 35409.49395493
    },
    {
      "date": "2019-05-29",
      "opening": 35319.99,
      "closing": 34599,
      "lowest": 34501,
      "highest": 35500,
      "volume": 14260289.10974748,
      "quantity": 405.0715233,
      "amount": 10843,
      "avg_price": 35204.37327604
    },
    {
      "date": "2019-05-30",
      "opening": 34599,
      "closing": 34247.95985,
      "lowest": 32803.01999999,
      "highest": 35800,
      "volume": 24760586.54840274,
      "quantity": 714.76140318,
      "amount": 13400,
      "avg_price": 34641.75099304
    },
    {
      "date": "2019-05-31",
      "opening": 33900.02023,
      "closing": 34395,
      "lowest": 33200,
      "highest": 34787.99,
      "volume": 13351528.16878479,
      "quantity": 393.25437917,
      "amount": 8936,
      "avg_price": 33951.37823249
    },
    {
      "date": "2019-06-01",
      "opening": 34395,
      "closing": 34414.87976,
      "lowest": 34200,
      "highest": 34648,
      "volume": 1963688.93062406,
      "quantity": 57.13047552,
      "amount": 2339,
      "avg_price": 34372.00395674
    },
    {
      "date": "2019-06-02",
      "opening": 34242.3,
      "closing": 34401,
      "lowest": 34201.83154,
      "highest": 34850,
      "volume": 2881677.56742655,
      "quantity": 83.29492492,
      "amount": 2621,
      "avg_price": 34596.07617383
    },
    {
      "date": "2019-06-03",
      "opening": 34499.99,
      "closing": 32898.64893,
      "lowest": 31020,
      "highest": 34700,
      "volume": 20273482.54311978,
      "quantity": 607.30332095,
      "amount": 11862,
      "avg_price": 33382.7954556
    },
    {
      "date": "2019-06-04",
      "opening": 32869.95983,
      "closing": 31795.95864,
      "lowest": 29501,
      "highest": 32869.95983,
      "volume": 27839628.17076695,
      "quantity": 902.50342428,
      "amount": 14955,
      "avg_price": 30847.11638958
    },
    {
      "date": "2019-06-05",
      "opening": 31700,
      "closing": 30898.99,
      "lowest": 30000,
      "highest": 31989,
      "volume": 16306909.07701465,
      "quantity": 529.59754559,
      "amount": 9664,
      "avg_price": 30791.13415989
    },
    {
      "date": "2019-06-06",
      "opening": 31141.59993,
      "closing": 30411,
      "lowest": 29500,
      "highest": 31143.48,
      "volume": 11320373.80055996,
      "quantity": 372.65864657,
      "amount": 8388,
      "avg_price": 30377.32762879
    },
    {
      "date": "2019-06-07",
      "opening": 30411,
      "closing": 31687.93,
      "lowest": 30398.99993,
      "highest": 31999,
      "volume": 12348528.2673462,
      "quantity": 394.60605062,
      "amount": 9416,
      "avg_price": 31293.30695245
    },
    {
      "date": "2019-06-08",
      "opening": 31687.92,
      "closing": 31425,
      "lowest": 31000,
      "highest": 31800,
      "volume": 3085770.39202697,
      "quantity": 98.38863117,
      "amount": 2640,
      "avg_price": 31363.07879611
    },
    {
      "date": "2019-06-09",
      "opening": 31410.00536,
      "closing": 30744.50566,
      "lowest": 30003.02,
      "highest": 31439.8,
      "volume": 3986156.29886732,
      "quantity": 129.93161473,
      "amount": 2611,
      "avg_price": 30678.87909223
    },
    {
      "date": "2019-06-10",
      "opening": 30729.99924,
      "closing": 31330.86989,
      "lowest": 30286.56806,
      "highest": 31600,
      "volume": 10292142.02872828,
      "quantity": 328.86856682,
      "amount": 8745,
      "avg_price": 31295.60884534
    },
    {
      "date": "2019-06-11",
      "opening": 31400,
      "closing": 31200.04001,
      "lowest": 30300,
      "highest": 31495,
      "volume": 11303601.67383327,
      "quantity": 365.32847892,
      "amount": 9069,
      "avg_price": 30940.92666208
    },
    {
      "date": "2019-06-12",
      "opening": 31200.04001,
      "closing": 31755,
      "lowest": 30898.09924,
      "highest": 31998.5,
      "volume": 12615987.37536639,
      "quantity": 400.30608413,
      "amount": 9444,
      "avg_price": 31515.85218292
    },
    {
      "date": "2019-06-13",
      "opening": 31755,
      "closing": 32030.00003,
      "lowest": 31453.97835,
      "highest": 32897,
      "volume": 16856883.97984945,
      "quantity": 524.29847405,
      "amount": 13234,
      "avg_price": 32151.3123043
    },
    {
      "date": "2019-06-14",
      "opening": 32030.00003,
      "closing": 33697.95988,
      "lowest": 32015.01,
      "highest": 33990,
      "volume": 14124867.7451342,
      "quantity": 427.75388544,
      "amount": 13888,
      "avg_price": 33021.01564923
    },
    {
      "date": "2019-06-15",
      "opening": 33590,
      "closing": 34249.99,
      "lowest": 33450.03,
      "highest": 34310.58,
      "volume": 4938154.02314909,
      "quantity": 145.83835592,
      "amount": 4716,
      "avg_price": 33860.46141289
    },
    {
      "date": "2019-06-16",
      "opening": 34203,
      "closing": 34450.11,
      "lowest": 33400,
      "highest": 35399,
      "volume": 10048189.98092239,
      "quantity": 290.74586389,
      "amount": 7391,
      "avg_price": 34560.04445423
    },
    {
      "date": "2019-06-17",
      "opening": 34450.11,
      "closing": 35400.39,
      "lowest": 34323,
      "highest": 36000,
      "volume": 24583320.41809156,
      "quantity": 690.77535406,
      "amount": 15930,
      "avg_price": 35588.01030408
    },
    {
      "date": "2019-06-18",
      "opening": 35440,
      "closing": 35600,
      "lowest": 34902,
      "highest": 35859.89993,
      "volume": 14934087.60347,
      "quantity": 421.93196227,
      "amount": 11357,
      "avg_price": 35394.53973366
    },
    {
      "date": "2019-06-19",
      "opening": 35405.00006,
      "closing": 35900,
      "lowest": 35200,
      "highest": 35900,
      "volume": 10555717.25635304,
      "quantity": 296.02513054,
      "amount": 9499,
      "avg_price": 35658.17955082
    },
    {
      "date": "2019-06-20",
      "opening": 35900,
      "closing": 36997,
      "lowest": 35600,
      "highest": 36998.99,
      "volume": 8475895.15389319,
      "quantity": 233.50889017,
      "amount": 7706,
      "avg_price": 36297.95485611
    },
    {
      "date": "2019-06-21",
      "opening": 36997,
      "closing": 41238.9,
      "lowest": 36800.00001,
      "highest": 41400,
      "volume": 28284078.55609315,
      "quantity": 731.87085912,
      "amount": 18994,
      "avg_price": 38646.26963027
    },
    {
      "date": "2019-06-22",
      "opening": 41238.9,
      "closing": 40001.11,
      "lowest": 38000,
      "highest": 42950,
      "volume": 33409004.68011367,
      "quantity": 820.01689133,
      "amount": 18643,
      "avg_price": 40741.84938547
    },
    {
      "date": "2019-06-23",
      "opening": 40010.08,
      "closing": 40500.00003,
      "lowest": 40000,
      "highest": 41500,
      "volume": 8471873.78807275,
      "quantity": 208.08374511,
      "amount": 6032,
      "avg_price": 40713.77023512
    },
    {
      "date": "2019-06-24",
      "opening": 40500.00003,
      "closing": 42689.99,
      "lowest": 40350,
      "highest": 42699.3,
      "volume": 23703220.69289943,
      "quantity": 563.82241222,
      "amount": 16421,
      "avg_price": 42040.22433157
    },
    {
      "date": "2019-06-25",
      "opening": 42675.89,
      "closing": 46099.99992,
      "lowest": 42361.1,
      "highest": 47450,
      "volume": 46311038.71906769,
      "quantity": 1033.40059559,
      "amount": 26915,
      "avg_price": 44814.21717453
    },
    {
      "date": "2019-06-26",
      "opening": 46099.99,
      "closing": 48990,
      "lowest": 41000,
      "highest": 54943,
      "volume": 108507413.83557886,
      "quantity": 2180.62199283,
      "amount": 51256,
      "avg_price": 49759.84567355
    },
    {
      "date": "2019-06-27",
      "opening": 48990,
      "closing": 42250,
      "lowest": 40000,
      "highest": 49497.9999,
      "volume": 73738010.47684237,
      "quantity": 1678.41215077,
      "amount": 34343,
      "avg_price": 43933.19629091
    },
    {
      "date": "2019-06-28",
      "opening": 42250,
      "closing": 45350,
      "lowest": 42001.05,
      "highest": 47990,
      "volume": 40787649.93953112,
      "quantity": 885.41161712,
      "amount": 22446,
      "avg_price": 46066.3144134
    },
    {
      "date": "2019-06-29",
      "opening": 45350,
      "closing": 45995,
      "lowest": 44010,
      "highest": 47600,
      "volume": 13547845.77722719,
      "quantity": 294.19210886,
      "amount": 7404,
      "avg_price": 46051.01690091
    },
    {
      "date": "2019-06-30",
      "opening": 45891.05001,
      "closing": 43759.99992,
      "lowest": 42550,
      "highest": 46300,
      "volume": 19057906.2025323,
      "quantity": 433.4888448,
      "amount": 9573,
      "avg_price": 43964.00606646
    },
    {
      "date": "2019-07-01",
      "opening": 43749.93986,
      "closing": 40350,
      "lowest": 38202,
      "highest": 43903,
      "volume": 43190968.70513247,
      "quantity": 1059.09565393,
      "amount": 20669,
      "avg_price": 40780.98946479
    },
    {
      "date": "2019-07-02",
      "opening": 40350,
      "closing": 42200,
      "lowest": 38000.01,
      "highest": 43600,
      "volume": 38801047.9693794,
      "quantity": 951.38799971,
      "amount": 20008,
      "avg_price": 40783.62138392
    },
    {
      "date": "2019-07-03",
      "opening": 42200,
      "closing": 44949.99992,
      "lowest": 41600.99993,
      "highest": 45100,
      "volume": 36049055.17132751,
      "quantity": 821.58331766,
      "amount": 19833,
      "avg_price": 43877.54034977
    },
    {
      "date": "2019-07-04",
      "opening": 44800.00003,
      "closing": 43033,
      "lowest": 42279.99,
      "highest": 45735.05634,
      "volume": 26855563.50180083,
      "quantity": 602.22038553,
      "amount": 16367,
      "avg_price": 44594.24514194
    },
    {
      "date": "2019-07-05",
      "opening": 43033,
      "closing": 43400.16,
      "lowest": 42245,
      "highest": 44499,
      "volume": 18415320.10655909,
      "quantity": 424.70556131,
      "amount": 11613,
      "avg_price": 43360.20477282
    },
    {
      "date": "2019-07-06",
      "opening": 43400.18,
      "closing": 43348,
      "lowest": 43010,
      "highest": 44293,
      "volume": 6435503.34818057,
      "quantity": 147.2967035,
      "amount": 4241,
      "avg_price": 43690.74931931
    },
    {
      "date": "2019-07-07",
      "opening": 43301.12,
      "closing": 43701,
      "lowest": 43000,
      "highest": 43990,
      "volume": 3302460.21366595,
      "quantity": 75.6545976,
      "amount": 2868,
      "avg_price": 43651.81123725
    },
    {
      "date": "2019-07-08",
      "opening": 43711,
      "closing": 47000,
      "lowest": 43700,
      "highest": 47602.1,
      "volume": 38131103.13551638,
      "quantity": 837.22118862,
      "amount": 19888,
      "avg_price": 45544.83767708
    },
    {
      "date": "2019-07-09",
      "opening": 47100,
      "closing": 48200.97003,
      "lowest": 46100,
      "highest": 49000,
      "volume": 29379196.09324897,
      "quantity": 618.88455396,
      "amount": 17168,
      "avg_price": 47471.2059055
    },
    {
      "date": "2019-07-10",
      "opening": 48389.93994,
      "closing": 45789.99993,
      "lowest": 44102,
      "highest": 49800,
      "volume": 46078968.04821956,
      "quantity": 978.24473658,
      "amount": 23162,
      "avg_price": 47103.7219268
    },
    {
      "date": "2019-07-11",
      "opening": 45552.06004,
      "closing": 43430,
      "lowest": 42600,
      "highest": 45899.09,
      "volume": 33013371.63277989,
      "quantity": 743.02063424,
      "amount": 14956,
      "avg_price": 44431.29855545
    },
    {
      "date": "2019-07-12",
      "opening": 43430,
      "closing": 44521.00003,
      "lowest": 42900,
      "highest": 45499,
      "volume": 15285495.70021635,
      "quantity": 343.90253634,
      "amount": 9861,
      "avg_price": 44447.17350122
    },
    {
      "date": "2019-07-13",
      "opening": 44679.98993,
      "closing": 43799.94953,
      "lowest": 42000,
      "highest": 44710.63,
      "volume": 11820373.78243763,
      "quantity": 272.62313316,
      "amount": 6412,
      "avg_price": 43357.92654653
    },
    {
      "date": "2019-07-14",
      "opening": 43605.00004,
      "closing": 39589.77943,
      "lowest": 39001,
      "highest": 43898.90574,
      "volume": 19064269.08506852,
      "quantity": 462.89755784,
      "amount": 8801,
      "avg_price": 41184.6395864
    },
    {
      "date": "2019-07-15",
      "opening": 39589.75941,
      "closing": 41401,
      "lowest": 39001,
      "highest": 42500,
      "volume": 21888068.39406308,
      "quantity": 534.06648103,
      "amount": 12294,
      "avg_price": 40983.78979307
    },
    {
      "date": "2019-07-16",
      "opening": 41401,
      "closing": 35451.13003999,
      "lowest": 35000,
      "highest": 41849.86997,
      "volume": 40360494.03631718,
      "quantity": 1055.33222986,
      "amount": 20275,
      "avg_price": 38244.34893045
    },
    {
      "date": "2019-07-17",
      "opening": 35452.00003,
      "closing": 36610.00006,
      "lowest": 34300,
      "highest": 38500,
      "volume": 26671919.40893472,
      "quantity": 723.99169936,
      "amount": 15067,
      "avg_price": 36840.09006251
    },
    {
      "date": "2019-07-18",
      "opening": 36701.39,
      "closing": 38450,
      "lowest": 34500,
      "highest": 40000,
      "volume": 46706646.29385951,
      "quantity": 1237.04990821,
      "amount": 23054,
      "avg_price": 37756.47690808
    },
    {
      "date": "2019-07-19",
      "opening": 38500,
      "closing": 38799.98,
      "lowest": 38000,
      "highest": 39495,
      "volume": 21630088.16575444,
      "quantity": 558.6724934,
      "amount": 13350,
      "avg_price": 38716.9377789
    },
    {
      "date": "2019-07-20",
      "opening": 38799.98,
      "closing": 39699.96992,
      "lowest": 38515.55014,
      "highest": 40500,
      "volume": 14242523.97268559,
      "quantity": 358.59726601,
      "amount": 8177,
      "avg_price": 39717.32448258
    },
    {
      "date": "2019-07-21",
      "opening": 39560,
      "closing": 39241.99996999,
      "lowest": 39000,
      "highest": 39850,
      "volume": 4842738.22210607,
      "quantity": 122.963438,
      "amount": 3687,
      "avg_price": 39383.56230822
    },
    {
      "date": "2019-07-22",
      "opening": 39245.00001,
      "closing": 38600,
      "lowest": 38200,
      "highest": 39797.87,
      "volume": 15132208.50244579,
      "quantity": 389.73663592,
      "amount": 10664,
      "avg_price": 38826.75403795
    },
    {
      "date": "2019-07-23",
      "opening": 38798.99998999,
      "closing": 37430.96998,
      "lowest": 37000,
      "highest": 38800,
      "volume": 18795868.71374755,
      "quantity": 496.26233582,
      "amount": 11960,
      "avg_price": 37874.86447604
    },
    {
      "date": "2019-07-24",
      "opening": 37429.92993,
      "closing": 38149.96992,
      "lowest": 36523,
      "highest": 38400,
      "volume": 16169688.77795225,
      "quantity": 433.63852169,
      "amount": 10592,
      "avg_price": 37288.40490216
    },
    {
      "date": "2019-07-25",
      "opening": 38149.95992999,
      "closing": 37497.99991,
      "lowest": 37300,
      "highest": 38459.99,
      "volume": 12117012.63806351,
      "quantity": 319.44166251,
      "amount": 9409,
      "avg_price": 37931.84815923
    },
    {
      "date": "2019-07-26",
      "opening": 37365.00003,
      "closing": 37785.01999999,
      "lowest": 37332,
      "highest": 38200,
      "volume": 10315473.23432637,
      "quantity": 274.04133736,
      "amount": 7928,
      "avg_price": 37642.03362055
    },
    {
      "date": "2019-07-27",
      "opening": 37899.98993,
      "closing": 36748.97985,
      "lowest": 36258,
      "highest": 38045.99,
      "volume": 9070967.81715525,
      "quantity": 246.28238572,
      "amount": 5854,
      "avg_price": 36831.57360457
    },
    {
      "date": "2019-07-28",
      "opening": 36528.98984,
      "closing": 36206.00001,
      "lowest": 36051.12999999,
      "highest": 36975,
      "volume": 3709038.3317886,
      "quantity": 101.6420885,
      "amount": 2746,
      "avg_price": 36491.16607623
    },
    {
      "date": "2019-07-29",
      "opening": 36496.93914,
      "closing": 36220.98,
      "lowest": 36080,
      "highest": 36699.98992,
      "volume": 9737521.39355373,
      "quantity": 267.13297998,
      "amount": 7436,
      "avg_price": 36451.96259287
    },
    {
      "date": "2019-07-30",
      "opening": 36220.97999,
      "closing": 36999.99993,
      "lowest": 36050,
      "highest": 38400,
      "volume": 12489265.62170201,
      "quantity": 338.38463679,
      "amount": 9711,
      "avg_price": 36908.48893193
    },
    {
      "date": "2019-07-31",
      "opening": 36820.00003,
      "closing": 37803.6,
      "lowest": 36811.01,
      "highest": 38200,
      "volume": 15572744.33211783,
      "quantity": 412.55461222,
      "amount": 11030,
      "avg_price": 37747.11000882
    },
    {
      "date": "2019-08-01",
      "opening": 37805,
      "closing": 39375.00004,
      "lowest": 37800,
      "highest": 39999.9999,
      "volume": 20572531.46738025,
      "quantity": 528.92111506,
      "amount": 14502,
      "avg_price": 38895.27357032
    },
    {
      "date": "2019-08-02",
      "opening": 39597.69991,
      "closing": 41111,
      "lowest": 39375.00004,
      "highest": 41759,
      "volume": 32033241.73401688,
      "quantity": 788.64309073,
      "amount": 19716,
      "avg_price": 40618.17330367
    },
    {
      "date": "2019-08-03",
      "opening": 41200,
      "closing": 41400,
      "lowest": 41000,
      "highest": 41959.99,
      "volume": 10873597.8129165,
      "quantity": 262.19991644,
      "amount": 6457,
      "avg_price": 41470.63797941
    },
    {
      "date": "2019-08-04",
      "opening": 41400,
      "closing": 42999,
      "lowest": 41045,
      "highest": 42999,
      "volume": 12320210.00601252,
      "quantity": 294.14308104,
      "amount": 7591,
      "avg_price": 41885.09198323
    },
    {
      "date": "2019-08-05",
      "opening": 42999,
      "closing": 44870,
      "lowest": 42000,
      "highest": 46300,
      "volume": 71571338.6708794,
      "quantity": 1588.93939305,
      "amount": 31540,
      "avg_price": 45043.46671995
    },
    {
      "date": "2019-08-06",
      "opening": 44900,
      "closing": 45300,
      "lowest": 44139.00001,
      "highest": 46452.99,
      "volume": 43105539.21718456,
      "quantity": 946.75819365,
      "amount": 20338,
      "avg_price": 45529.61834003
    },
    {
      "date": "2019-08-07",
      "opening": 45300,
      "closing": 46500.97006,
      "lowest": 45075.22,
      "highest": 47825,
      "volume": 35619295.09725865,
      "quantity": 765.68280383,
      "amount": 18804,
      "avg_price": 46519.64876197
    },
    {
      "date": "2019-08-08",
      "opening": 46501.00004,
      "closing": 46295.8596,
      "lowest": 45798,
      "highest": 46900,
      "volume": 17668396.27140314,
      "quantity": 381.64766875,
      "amount": 12144,
      "avg_price": 46295.04571394
    },
    {
      "date": "2019-08-09",
      "opening": 46295.79994,
      "closing": 46280.0001,
      "lowest": 46150,
      "highest": 46700,
      "volume": 11466825.84049845,
      "quantity": 246.86477536,
      "amount": 9329,
      "avg_price": 46449.82591694
    },
    {
      "date": "2019-08-10",
      "opening": 46280.0001,
      "closing": 45599.92958,
      "lowest": 45000,
      "highest": 46600,
      "volume": 8972772.57220894,
      "quantity": 196.67352387,
      "amount": 6041,
      "avg_price": 45622.67658426
    },
    {
      "date": "2019-08-11",
      "opening": 45470.5,
      "closing": 45489.81756,
      "lowest": 45000,
      "highest": 45800,
      "volume": 3553064.98651459,
      "quantity": 78.13471801,
      "amount": 3053,
      "avg_price": 45473.57534534
    },
    {
      "date": "2019-08-12",
      "opening": 45489.79725,
      "closing": 45639.94,
      "lowest": 45009.33,
      "highest": 46500,
      "volume": 11523325.37484181,
      "quantity": 252.52715099,
      "amount": 9203,
      "avg_price": 45632.02542643
    },
    {
      "date": "2019-08-13",
      "opening": 45549,
      "closing": 43140,
      "lowest": 42000,
      "highest": 45748.5671,
      "volume": 26683460.8051064,
      "quantity": 606.24883539,
      "amount": 14986,
      "avg_price": 44014.0405177
    },
    {
      "date": "2019-08-14",
      "opening": 43139.99,
      "closing": 41100,
      "lowest": 41000.01999999,
      "highest": 43849,
      "volume": 19821464.52151691,
      "quantity": 469.21574557,
      "amount": 12012,
      "avg_price": 42243.81792098
    },
    {
      "date": "2019-08-15",
      "opening": 41100,
      "closing": 42199.89999,
      "lowest": 40000,
      "highest": 43500,
      "volume": 22759552.81920114,
      "quantity": 548.55415335,
      "amount": 12580,
      "avg_price": 41490.07473593
    },
    {
      "date": "2019-08-16",
      "opening": 41980.00004,
      "closing": 42102.96999,
      "lowest": 40550,
      "highest": 42490,
      "volume": 14984425.36589174,
      "quantity": 359.51795421,
      "amount": 9429,
      "avg_price": 41679.21293059
    },
    {
      "date": "2019-08-17",
      "opening": 42102.98,
      "closing": 41485,
      "lowest": 41111.11,
      "highest": 42200,
      "volume": 3245991.50893917,
      "quantity": 77.83813739,
      "amount": 3047,
      "avg_price": 41701.81375562
    },
    {
      "date": "2019-08-18",
      "opening": 41381,
      "closing": 41760.46,
      "lowest": 41251.43998,
      "highest": 42100,
      "volume": 2793954.34978613,
      "quantity": 66.81569128,
      "amount": 2544,
      "avg_price": 41815.84140284
    },
    {
      "date": "2019-08-19",
      "opening": 41998.99992,
      "closing": 43994.98941,
      "lowest": 41630,
      "highest": 44830,
      "volume": 24128637.90434523,
      "quantity": 553.11857947,
      "amount": 14429,
      "avg_price": 43622.90257446
    },
    {
      "date": "2019-08-20",
      "opening": 43850.02001,
      "closing": 43500,
      "lowest": 43000,
      "highest": 44469.99004,
      "volume": 14021689.17794534,
      "quantity": 321.20249959,
      "amount": 9299,
      "avg_price": 43653.73618151
    },
    {
      "date": "2019-08-21",
      "opening": 43500,
      "closing": 40890.00001,
      "lowest": 40310,
      "highest": 43950,
      "volume": 27782708.72732441,
      "quantity": 667.87055907,
      "amount": 14572,
      "avg_price": 41598.94211538
    },
    {
      "date": "2019-08-22",
      "opening": 40999.99998999,
      "closing": 41161.00001,
      "lowest": 40601,
      "highest": 41920,
      "volume": 11194985.76951751,
      "quantity": 271.05872455,
      "amount": 9884,
      "avg_price": 41300.96084567
    },
    {
      "date": "2019-08-23",
      "opening": 41344.70984,
      "closing": 41915.3301,
      "lowest": 41120,
      "highest": 42999,
      "volume": 13185665.05564026,
      "quantity": 312.33987599,
      "amount": 10503,
      "avg_price": 42215.75939942
    },
    {
      "date": "2019-08-24",
      "opening": 41915.35011,
      "closing": 41507,
      "lowest": 41200,
      "highest": 42349.99998,
      "volume": 4331917.37834841,
      "quantity": 104.3037961,
      "amount": 3770,
      "avg_price": 41531.73269163
    },
    {
      "date": "2019-08-25",
      "opening": 41529,
      "closing": 42218,
      "lowest": 41500,
      "highest": 43000,
      "volume": 7147373.56682659,
      "quantity": 168.63747398,
      "amount": 4396,
      "avg_price": 42383.06823591
    },
    {
      "date": "2019-08-26",
      "opening": 42303.19999999,
      "closing": 42420,
      "lowest": 41950.93597,
      "highest": 43100,
      "volume": 14588112.79865478,
      "quantity": 342.23444972,
      "amount": 9658,
      "avg_price": 42626.07931665
    },
    {
      "date": "2019-08-27",
      "opening": 42780,
      "closing": 42212.00004,
      "lowest": 42001,
      "highest": 42850,
      "volume": 10049828.57801365,
      "quantity": 236.80142066,
      "amount": 7776,
      "avg_price": 42439.89985365
    },
    {
      "date": "2019-08-28",
      "opening": 42397.99992,
      "closing": 41198.98999,
      "lowest": 40800,
      "highest": 43200,
      "volume": 20706923.05687296,
      "quantity": 495.17078137,
      "amount": 11923,
      "avg_price": 41817.74013317
    },
    {
      "date": "2019-08-29",
      "opening": 40965.00004,
      "closing": 40169.97829,
      "lowest": 40000,
      "highest": 41199.99991,
      "volume": 17557824.00444328,
      "quantity": 435.15867354,
      "amount": 11515,
      "avg_price": 40348.09615906
    },
    {
      "date": "2019-08-30",
      "opening": 40169.97803,
      "closing": 40335.07032,
      "lowest": 39850,
      "highest": 40867,
      "volume": 10636493.91688372,
      "quantity": 263.54124372,
      "amount": 7829,
      "avg_price": 40359.88358689
    },
    {
      "date": "2019-08-31",
      "opening": 40355.8,
      "closing": 40401.99998999,
      "lowest": 39964.5,
      "highest": 40900,
      "volume": 3205751.00667028,
      "quantity": 79.46294674,
      "amount": 2506,
      "avg_price": 40342.71491541
    },
    {
      "date": "2019-09-01",
      "opening": 40213.00017,
      "closing": 40520.01,
      "lowest": 40206,
      "highest": 40800,
      "volume": 2050988.10652374,
      "quantity": 50.67185082,
      "amount": 2244,
      "avg_price": 40475.8869734
    },
    {
      "date": "2019-09-02",
      "opening": 40514.42315,
      "closing": 42450,
      "lowest": 40360,
      "highest": 43213.08999999,
      "volume": 22808527.62660932,
      "quantity": 540.98993546,
      "amount": 13813,
      "avg_price": 42160.72450075
    },
    {
      "date": "2019-09-03",
      "opening": 42450,
      "closing": 43215,
      "lowest": 42216.58272,
      "highest": 44798,
      "volume": 35227287.50738645,
      "quantity": 804.75635178,
      "amount": 19201,
      "avg_price": 43773.85457035
    },
    {
      "date": "2019-09-04",
      "opening": 43215,
      "closing": 43564.00001,
      "lowest": 43000,
      "highest": 44358.69,
      "volume": 21503998.30928148,
      "quantity": 491.39861259,
      "amount": 11926,
      "avg_price": 43760.80387354
    },
    {
      "date": "2019-09-05",
      "opening": 43564,
      "closing": 43799.98999,
      "lowest": 43300,
      "highest": 43970,
      "volume": 9533540.21781237,
      "quantity": 218.58922518,
      "amount": 7478,
      "avg_price": 43613.9531121
    },
    {
      "date": "2019-09-06",
      "opening": 43597.2607,
      "closing": 42975.00004,
      "lowest": 42550,
      "highest": 44500,
      "volume": 20103119.79017992,
      "quantity": 460.5927558,
      "amount": 11515,
      "avg_price": 43646.19186262
    },
    {
      "date": "2019-09-07",
      "opening": 42975.00004,
      "closing": 43173,
      "lowest": 42800,
      "highest": 43445.8,
      "volume": 2140834.48565718,
      "quantity": 49.62784875,
      "amount": 2469,
      "avg_price": 43137.7651778
    },
    {
      "date": "2019-09-08",
      "opening": 43173,
      "closing": 42887.29998,
      "lowest": 42800,
      "highest": 43290,
      "volume": 3008953.85034174,
      "quantity": 70.03762872,
      "amount": 2788,
      "avg_price": 42961.9606679
    },
    {
      "date": "2019-09-09",
      "opening": 42887.19999,
      "closing": 42499.89,
      "lowest": 42187,
      "highest": 43250,
      "volume": 12921999.82566161,
      "quantity": 302.94974454,
      "amount": 8913,
      "avg_price": 42653.93867647
    },
    {
      "date": "2019-09-10",
      "opening": 42499.89,
      "closing": 41772.82224999,
      "lowest": 41382.26979,
      "highest": 42856.1,
      "volume": 13762836.97494412,
      "quantity": 326.4875261,
      "amount": 10212,
      "avg_price": 42154.25054342
    },
    {
      "date": "2019-09-11",
      "opening": 41772.12033,
      "closing": 41496.86984,
      "lowest": 41200,
      "highest": 41955.55,
      "volume": 11179626.56206287,
      "quantity": 269.18932163,
      "amount": 7917,
      "avg_price": 41530.72081153
    },
    {
      "date": "2019-09-12",
      "opening": 41496.86984,
      "closing": 42100.05,
      "lowest": 41300,
      "highest": 42500,
      "volume": 9597705.84084818,
      "quantity": 227.88070976,
      "amount": 7811,
      "avg_price": 42117.23691292
    },
    {
      "date": "2019-09-13",
      "opening": 42100.05,
      "closing": 42250,
      "lowest": 41950,
      "highest": 42480,
      "volume": 7855799.5301306,
      "quantity": 186.21593564,
      "amount": 6882,
      "avg_price": 42186.50516203
    },
    {
      "date": "2019-09-14",
      "opening": 42250,
      "closing": 42279.99993,
      "lowest": 42120,
      "highest": 42400,
      "volume": 1618355.53634739,
      "quantity": 38.27678189,
      "amount": 1921,
      "avg_price": 42280.34480532
    },
    {
      "date": "2019-09-15",
      "opening": 42190.08999999,
      "closing": 42101,
      "lowest": 42000,
      "highest": 42280,
      "volume": 1480086.68536591,
      "quantity": 35.12800948,
      "amount": 1663,
      "avg_price": 42134.08920272
    },
    {
      "date": "2019-09-16",
      "opening": 42101,
      "closing": 42099,
      "lowest": 41700,
      "highest": 42500,
      "volume": 11237875.33264257,
      "quantity": 266.90354029,
      "amount": 8729,
      "avg_price": 42104.63195966
    },
    {
      "date": "2019-09-17",
      "opening": 42099,
      "closing": 42079,
      "lowest": 41950,
      "highest": 42376.18812,
      "volume": 9298853.7474651,
      "quantity": 220.45842653,
      "amount": 8733,
      "avg_price": 42179.6249471
    },
    {
      "date": "2019-09-18",
      "opening": 42100,
      "closing": 41960,
      "lowest": 41950,
      "highest": 42350,
      "volume": 9079909.48713005,
      "quantity": 215.51611717,
      "amount": 8288,
      "avg_price": 42130.99978953
    },
    {
      "date": "2019-09-19",
      "opening": 41960,
      "closing": 42201.07,
      "lowest": 40800,
      "highest": 42824.55,
      "volume": 16088682.21281609,
      "quantity": 384.7930327,
      "amount": 10236,
      "avg_price": 41811.26175784
    },
    {
      "date": "2019-09-20",
      "opening": 42201.07031,
      "closing": 42000.00001,
      "lowest": 42000,
      "highest": 42748,
      "volume": 8043830.76754302,
      "quantity": 190.04028176,
      "amount": 7158,
      "avg_price": 42326.97769676
    },
    {
      "date": "2019-09-21",
      "opening": 42000.00001,
      "closing": 41898.91896,
      "lowest": 41600,
      "highest": 42199.99,
      "volume": 2444297.19450206,
      "quantity": 58.29454436,
      "amount": 2267,
      "avg_price": 41930.11921333
    },
    {
      "date": "2019-09-22",
      "opening": 41898.91884,
      "closing": 41800.00003,
      "lowest": 41611,
      "highest": 42000,
      "volume": 1168536.62840613,
      "quantity": 27.92337962,
      "amount": 1601,
      "avg_price": 41847.96555103
    },
    {
      "date": "2019-09-23",
      "opening": 41977.87913,
      "closing": 41313,
      "lowest": 41021.11,
      "highest": 42000,
      "volume": 10534304.42013698,
      "quantity": 253.4501998,
      "amount": 7981,
      "avg_price": 41563.60669058
    },
    {
      "date": "2019-09-24",
      "opening": 41309.99998999,
      "closing": 37784.99988,
      "lowest": 36000,
      "highest": 41399,
      "volume": 39229749.11793837,
      "quantity": 1014.7065248,
      "amount": 18808,
      "avg_price": 38661.17755148
    },
    {
      "date": "2019-09-25",
      "opening": 37700,
      "closing": 35915.12,
      "lowest": 35500,
      "highest": 37989,
      "volume": 27196698.3016626,
      "quantity": 745.95821407,
      "amount": 14373,
      "avg_price": 36458.74231114
    },
    {
      "date": "2019-09-26",
      "opening": 35915.11999,
      "closing": 33710,
      "lowest": 32550.13,
      "highest": 35950,
      "volume": 22278092.52957531,
      "quantity": 648.69517218,
      "amount": 13265,
      "avg_price": 34342.92944513
    },
    {
      "date": "2019-09-27",
      "opening": 33809.99993,
      "closing": 34762.00017,
      "lowest": 33500,
      "highest": 35490.82104,
      "volume": 15497953.7658446,
      "quantity": 452.0881189,
      "amount": 9862,
      "avg_price": 34280.82517088
    },
    {
      "date": "2019-09-28",
      "opening": 34898.96914999,
      "closing": 34618.00017,
      "lowest": 34351.01,
      "highest": 35199.99998,
      "volume": 3388589.63861102,
      "quantity": 97.67627842,
      "amount": 4373,
      "avg_price": 34692.04287289
    },
    {
      "date": "2019-09-29",
      "opening": 34795.9781,
      "closing": 34209.49932,
      "lowest": 33650,
      "highest": 34795.9781,
      "volume": 2634180.8986176,
      "quantity": 77.32930326,
      "amount": 2066,
      "avg_price": 34064.4592356
    },
    {
      "date": "2019-09-30",
      "opening": 34198.74938999,
      "closing": 35150,
      "lowest": 33600.41,
      "highest": 35439.99998,
      "volume": 11194628.57523538,
      "quantity": 322.21704322,
      "amount": 7481,
      "avg_price": 34742.50915893
    },
    {
      "date": "2019-10-01",
      "opening": 35150,
      "closing": 35089.97985,
      "lowest": 34998,
      "highest": 36999,
      "volume": 12439369.50914541,
      "quantity": 351.00329403,
      "amount": 8354,
      "avg_price": 35439.46658256
    },
    {
      "date": "2019-10-02",
      "opening": 35000,
      "closing": 35098.43922,
      "lowest": 34599,
      "highest": 35500,
      "volume": 8199462.74506301,
      "quantity": 234.97874011,
      "amount": 6380,
      "avg_price": 34894.48765119
    },
    {
      "date": "2019-10-03",
      "opening": 35097.85882,
      "closing": 33798.99983999,
      "lowest": 33700,
      "highest": 35097.85882,
      "volume": 8770212.48911719,
      "quantity": 257.0060695,
      "amount": 5992,
      "avg_price": 34124.53451461
    },
    {
      "date": "2019-10-04",
      "opening": 33798.99975,
      "closing": 33916.04892999,
      "lowest": 33600,
      "highest": 34200,
      "volume": 6888850.09572081,
      "quantity": 204.07900925,
      "amount": 5350,
      "avg_price": 33755.79938886
    },
    {
      "date": "2019-10-05",
      "opening": 33913.93729,
      "closing": 33100,
      "lowest": 33000,
      "highest": 33913.93729,
      "volume": 2184033.36779107,
      "quantity": 65.51749595,
      "amount": 2030,
      "avg_price": 33335.11661461
    },
    {
      "date": "2019-10-06",
      "opening": 33120.99,
      "closing": 31848.98999,
      "lowest": 31500,
      "highest": 33449,
      "volume": 3286665.63815776,
      "quantity": 101.36172851,
      "amount": 2619,
      "avg_price": 32425.114355
    },
    {
      "date": "2019-10-07",
      "opening": 31848.98999,
      "closing": 34079.99992,
      "lowest": 31530.04206,
      "highest": 34650,
      "volume": 10558057.73580185,
      "quantity": 314.20379931,
      "amount": 7753,
      "avg_price": 33602.57819602
    },
    {
      "date": "2019-10-08",
      "opening": 33999.98993,
      "closing": 33500,
      "lowest": 33500,
      "highest": 34155.94198,
      "volume": 7179417.42017828,
      "quantity": 212.42059599,
      "amount": 5659,
      "avg_price": 33798.12294904
    },
    {
      "date": "2019-10-09",
      "opening": 33500,
      "closing": 35000.01001,
      "lowest": 33500,
      "highest": 35530,
      "volume": 14192307.65872545,
      "quantity": 406.54909373,
      "amount": 8952,
      "avg_price": 34909.20992718
    },
    {
      "date": "2019-10-10",
      "opening": 35000.01001,
      "closing": 35299.89992,
      "lowest": 34934.54,
      "highest": 35800,
      "volume": 9095839.19278588,
      "quantity": 257.26047562,
      "amount": 6979,
      "avg_price": 35356.53570767
    },
    {
      "date": "2019-10-11",
      "opening": 35297.99983,
      "closing": 34650,
      "lowest": 34200,
      "highest": 35620,
      "volume": 6846497.44769725,
      "quantity": 197.32266989,
      "amount": 5898,
      "avg_price": 34696.96336216
    },
    {
      "date": "2019-10-12",
      "opening": 34799.52171999,
      "closing": 34775.96941,
      "lowest": 34597.00001,
      "highest": 34949.99996999,
      "volume": 1062009.12202706,
      "quantity": 30.5558794,
      "amount": 1277,
      "avg_price": 34756.29380927
    },
    {
      "date": "2019-10-13",
      "opening": 34651.01999999,
      "closing": 34430.00003,
      "lowest": 34365,
      "highest": 35300,
      "volume": 2257990.44918327,
      "quantity": 64.91657343,
      "amount": 1847,
      "avg_price": 34782.95803179
    },
    {
      "date": "2019-10-14",
      "opening": 34430.00003,
      "closing": 34529.92009,
      "lowest": 34230.4,
      "highest": 34979.69,
      "volume": 6070814.42737446,
      "quantity": 175.42127545,
      "amount": 4949,
      "avg_price": 34607.05898871
    },
    {
      "date": "2019-10-15",
      "opening": 34638.99993,
      "closing": 34300,
      "lowest": 34100,
      "highest": 34979.71,
      "volume": 7071253.35256951,
      "quantity": 205.00621811,
      "amount": 5443,
      "avg_price": 34492.87254679
    },
    {
      "date": "2019-10-16",
      "opening": 34300,
      "closing": 33644.95958,
      "lowest": 33500,
      "highest": 34499.87999999,
      "volume": 6306177.72031002,
      "quantity": 186.64690168,
      "amount": 5015,
      "avg_price": 33786.67239342
    },
    {
      "date": "2019-10-17",
      "opening": 33503.00019,
      "closing": 33819.97985,
      "lowest": 33500,
      "highest": 34200,
      "volume": 5189303.7492293,
      "quantity": 153.48307549,
      "amount": 4404,
      "avg_price": 33810.26691485
    },
    {
      "date": "2019-10-18",
      "opening": 33667.00001,
      "closing": 33090.5,
      "lowest": 33060,
      "highest": 33820,
      "volume": 5306518.63612126,
      "quantity": 159.36746196,
      "amount": 4619,
      "avg_price": 33297.37808997
    },
    {
      "date": "2019-10-19",
      "opening": 33090.5,
      "closing": 33100,
      "lowest": 33070,
      "highest": 33618.62999999,
      "volume": 1327676.09627809,
      "quantity": 39.8991619,
      "amount": 1364,
      "avg_price": 33275.78908231
    },
    {
      "date": "2019-10-20",
      "opening": 33100.99998999,
      "closing": 33923.58029,
      "lowest": 33090,
      "highest": 34177,
      "volume": 2223462.69396049,
      "quantity": 66.00593842,
      "amount": 1877,
      "avg_price": 33685.79778098
    },
    {
      "date": "2019-10-21",
      "opening": 33923.58326,
      "closing": 34110.00017,
      "lowest": 33710.00001,
      "highest": 34499.9999,
      "volume": 8069382.70048781,
      "quantity": 236.70756884,
      "amount": 5856,
      "avg_price": 34090.09158444
    },
    {
      "date": "2019-10-22",
      "opening": 34110.00001,
      "closing": 33210.00001,
      "lowest": 33200,
      "highest": 34500,
      "volume": 5874376.87015424,
      "quantity": 173.11228471,
      "amount": 4888,
      "avg_price": 33933.91104504
    },
    {
      "date": "2019-10-23",
      "opening": 33339.97957,
      "closing": 30284.73,
      "lowest": 30256.88,
      "highest": 33380,
      "volume": 14236259.80944981,
      "quantity": 454.07067378,
      "amount": 9674,
      "avg_price": 31352.5198422
    },
    {
      "date": "2019-10-24",
      "opening": 30284.73,
      "closing": 30500.15,
      "lowest": 30011,
      "highest": 31270.19,
      "volume": 6370302.54483898,
      "quantity": 208.54398735,
      "amount": 4974,
      "avg_price": 30546.56538309
    },
    {
      "date": "2019-10-25",
      "opening": 30500.16,
      "closing": 36479.99993,
      "lowest": 30500.01,
      "highest": 39999.99,
      "volume": 35665869.53057506,
      "quantity": 1013.61459251,
      "amount": 18453,
      "avg_price": 35186.81537748
    },
    {
      "date": "2019-10-26",
      "opening": 36320.00006,
      "closing": 35449.9775,
      "lowest": 34500,
      "highest": 36600,
      "volume": 10195835.16432547,
      "quantity": 287.00717171,
      "amount": 6881,
      "avg_price": 35524.67035308
    },
    {
      "date": "2019-10-27",
      "opening": 35449.96983,
      "closing": 36760.00001,
      "lowest": 35132.00001,
      "highest": 37850,
      "volume": 11152006.17277369,
      "quantity": 303.75484396,
      "amount": 6569,
      "avg_price": 36713.83813139
    },
    {
      "date": "2019-10-28",
      "opening": 36888.98984,
      "closing": 36730.00004,
      "lowest": 35460.00001,
      "highest": 37555.58,
      "volume": 14984144.37715462,
      "quantity": 406.74375956,
      "amount": 8643,
      "avg_price": 36839.27294511
    },
    {
      "date": "2019-10-29",
      "opening": 36730.00004,
      "closing": 37129,
      "lowest": 36604.44,
      "highest": 37750,
      "volume": 12914149.1600903,
      "quantity": 346.01715858,
      "amount": 7366,
      "avg_price": 37322.27966118
    },
    {
      "date": "2019-10-30",
      "opening": 37129,
      "closing": 36509.59996,
      "lowest": 36500,
      "highest": 37304.86561999,
      "volume": 7916470.17787518,
      "quantity": 214.98049399,
      "amount": 6026,
      "avg_price": 36824.13241753
    },
    {
      "date": "2019-10-31",
      "opening": 36501.1,
      "closing": 36951,
      "lowest": 36100,
      "highest": 37560,
      "volume": 9154186.70060822,
      "quantity": 246.04620669,
      "amount": 6001,
      "avg_price": 37205.15273841
    },
    {
      "date": "2019-11-01",
      "opening": 37000,
      "closing": 36891,
      "lowest": 36627,
      "highest": 37298.98997,
      "volume": 5836902.69027448,
      "quantity": 158.08891542,
      "amount": 4533,
      "avg_price": 36921.64421773
    },
    {
      "date": "2019-11-02",
      "opening": 36999.98,
      "closing": 37100,
      "lowest": 36802.83999999,
      "highest": 37143.86,
      "volume": 1345167.62695489,
      "quantity": 36.35201062,
      "amount": 1665,
      "avg_price": 37003.94019512
    },
    {
      "date": "2019-11-03",
      "opening": 37100,
      "closing": 36907.94935,
      "lowest": 36704,
      "highest": 37150,
      "volume": 1601771.9060152,
      "quantity": 43.39372896,
      "amount": 1636,
      "avg_price": 36912.5204126
    },
    {
      "date": "2019-11-04",
      "opening": 36704.04000999,
      "closing": 37480.00001,
      "lowest": 36704,
      "highest": 38000,
      "volume": 11010192.39800197,
      "quantity": 294.2615376,
      "amount": 6646,
      "avg_price": 37416.34903358
    },
    {
      "date": "2019-11-05",
      "opening": 37480.00001,
      "closing": 37402,
      "lowest": 37302,
      "highest": 37850,
      "volume": 8003467.35440507,
      "quantity": 213.16381072,
      "amount": 5319,
      "avg_price": 37546.08874448
    },
    {
      "date": "2019-11-06",
      "opening": 37488.97999,
      "closing": 37899,
      "lowest": 37355.55,
      "highest": 38100.3,
      "volume": 10311793.09183024,
      "quantity": 272.92427786,
      "amount": 6190,
      "avg_price": 37782.6156496
    },
    {
      "date": "2019-11-07",
      "opening": 37868.01,
      "closing": 37836.84984,
      "lowest": 37601,
      "highest": 38099.56,
      "volume": 6430421.6328675,
      "quantity": 170.00519612,
      "amount": 4582,
      "avg_price": 37824.85347288
    },
    {
      "date": "2019-11-08",
      "opening": 37836.84984,
      "closing": 37158.98993,
      "lowest": 36400,
      "highest": 37836.84984,
      "volume": 11464025.33507086,
      "quantity": 309.6929372,
      "amount": 9483,
      "avg_price": 37017.39354703
    },
    {
      "date": "2019-11-09",
      "opening": 37035.00003,
      "closing": 36947.99975,
      "lowest": 36550,
      "highest": 37200,
      "volume": 1845657.20546688,
      "quantity": 49.97946233,
      "amount": 1863,
      "avg_price": 36928.31253926
    },
    {
      "date": "2019-11-10",
      "opening": 36940,
      "closing": 37450,
      "lowest": 36801.5,
      "highest": 37820,
      "volume": 3881069.83550472,
      "quantity": 103.65302035,
      "amount": 2479,
      "avg_price": 37442.90154208
    },
    {
      "date": "2019-11-11",
      "opening": 37500,
      "closing": 36602,
      "lowest": 36500,
      "highest": 37649.71951,
      "volume": 7500787.78654796,
      "quantity": 203.98952019,
      "amount": 5525,
      "avg_price": 36770.45653895
    },
    {
      "date": "2019-11-12",
      "opening": 36784.99975,
      "closing": 36859.76991,
      "lowest": 36500,
      "highest": 37204.99998,
      "volume": 5773081.3787448,
      "quantity": 156.8795153,
      "amount": 4717,
      "avg_price": 36799.45955789
    },
    {
      "date": "2019-11-13",
      "opening": 36672.46,
      "closing": 36800,
      "lowest": 36600.36,
      "highest": 37199.9999,
      "volume": 5683602.52022492,
      "quantity": 154.2420464,
      "amount": 4607,
      "avg_price": 36848.59383598
    },
    {
      "date": "2019-11-14",
      "opening": 36899.95969,
      "closing": 36519.94863,
      "lowest": 36200,
      "highest": 37160,
      "volume": 6043522.95932441,
      "quantity": 165.02272141,
      "amount": 4962,
      "avg_price": 36622.36877253
    },
    {
      "date": "2019-11-15",
      "opening": 36514.99972,
      "closing": 36013.5,
      "lowest": 36000,
      "highest": 36899.9,
      "volume": 3428630.55757796,
      "quantity": 94.64651495,
      "amount": 2928,
      "avg_price": 36225.63978598
    },
    {
      "date": "2019-11-16",
      "opening": 36013.5,
      "closing": 36062,
      "lowest": 36000.01999999,
      "highest": 36300,
      "volume": 1507748.19919209,
      "quantity": 41.69666814,
      "amount": 1468,
      "avg_price": 36159.92035933
    },
    {
      "date": "2019-11-17",
      "opening": 36270.24975,
      "closing": 36199.89367,
      "lowest": 36050,
      "highest": 36455.78998,
      "volume": 1298550.5713884,
      "quantity": 35.84738208,
      "amount": 1250,
      "avg_price": 36224.41852212
    },
    {
      "date": "2019-11-18",
      "opening": 36050.00001,
      "closing": 34801.7701,
      "lowest": 34050,
      "highest": 36243.73,
      "volume": 8048249.82517367,
      "quantity": 228.237762,
      "amount": 6642,
      "avg_price": 35262.56897477
    },
    {
      "date": "2019-11-19",
      "opening": 34801.7701,
      "closing": 34579.99975,
      "lowest": 34002,
      "highest": 35089.33847,
      "volume": 5558186.93396291,
      "quantity": 160.96763162,
      "amount": 4930,
      "avg_price": 34529.84229204
    },
    {
      "date": "2019-11-20",
      "opening": 34579.98984,
      "closing": 34061.01999999,
      "lowest": 34035,
      "highest": 34579.98984,
      "volume": 4010276.64822213,
      "quantity": 117.15904292,
      "amount": 3775,
      "avg_price": 34229.33943699
    },
    {
      "date": "2019-11-21",
      "opening": 34061.01999999,
      "closing": 32679,
      "lowest": 31712,
      "highest": 34100,
      "volume": 12156553.4435301,
      "quantity": 370.15860827,
      "amount": 7482,
      "avg_price": 32841.47166088
    },
    {
      "date": "2019-11-22",
      "opening": 32679,
      "closing": 30998.97,
      "lowest": 29400.09,
      "highest": 33499,
      "volume": 23603033.27218786,
      "quantity": 761.01868116,
      "amount": 11868,
      "avg_price": 31015.05108417
    },
    {
      "date": "2019-11-23",
      "opening": 30998.98,
      "closing": 31308.62,
      "lowest": 30500,
      "highest": 31999,
      "volume": 2933910.36754012,
      "quantity": 93.75733127,
      "amount": 2232,
      "avg_price": 31292.59683268
    },
    {
      "date": "2019-11-24",
      "opening": 31308.61999,
      "closing": 29000,
      "lowest": 29000,
      "highest": 31308.61999,
      "volume": 4698027.68154778,
      "quantity": 156.07739806,
      "amount": 3293,
      "avg_price": 30100.62789323
    },
    {
      "date": "2019-11-25",
      "opening": 29088.99993,
      "closing": 30678,
      "lowest": 28800,
      "highest": 31500,
      "volume": 9584320.29417041,
      "quantity": 313.09727968,
      "amount": 7688,
      "avg_price": 30611.31768364
    },
    {
      "date": "2019-11-26",
      "opening": 30678,
      "closing": 30600.56,
      "lowest": 30350.00003,
      "highest": 31095,
      "volume": 6010926.30712559,
      "quantity": 195.20374779,
      "amount": 4848,
      "avg_price": 30793.08863266
    },
    {
      "date": "2019-11-27",
      "opening": 30600.56,
      "closing": 32450,
      "lowest": 29700,
      "highest": 33000,
      "volume": 11742761.01886162,
      "quantity": 368.50302561,
      "amount": 7487,
      "avg_price": 31866.11832948
    },
    {
      "date": "2019-11-28",
      "opening": 32421,
      "closing": 31949.93,
      "lowest": 31506,
      "highest": 32999,
      "volume": 8884384.70801262,
      "quantity": 273.75663347,
      "amount": 5749,
      "avg_price": 32453.58695202
    },
    {
      "date": "2019-11-29",
      "opening": 31710.22028,
      "closing": 33240,
      "lowest": 31709.69,
      "highest": 33369,
      "volume": 7106666.22104291,
      "quantity": 216.55319467,
      "amount": 5267,
      "avg_price": 32817.18485784
    },
    {
      "date": "2019-11-30",
      "opening": 33240,
      "closing": 31850,
      "lowest": 31850,
      "highest": 33250,
      "volume": 3191067.03838157,
      "quantity": 98.32251198,
      "amount": 2290,
      "avg_price": 32455.10081181
    },
    {
      "date": "2019-12-01",
      "opening": 31850,
      "closing": 31747.38202,
      "lowest": 31505.00001,
      "highest": 32468.97007,
      "volume": 2022236.33251937,
      "quantity": 63.57706007,
      "amount": 1806,
      "avg_price": 31807.64147151
    },
    {
      "date": "2019-12-02",
      "opening": 31747.70266,
      "closing": 31483.95619,
      "lowest": 31000.1,
      "highest": 32099.89994,
      "volume": 6036190.84659503,
      "quantity": 192.31926944,
      "amount": 4590,
      "avg_price": 31386.30291271
    },
    {
      "date": "2019-12-03",
      "opening": 31242.54006,
      "closing": 30430,
      "lowest": 30350.00001,
      "highest": 31500,
      "volume": 5522733.80466072,
      "quantity": 177.29707188,
      "amount": 4375,
      "avg_price": 31149.6052704
    },
    {
      "date": "2019-12-04",
      "opening": 30500,
      "closing": 30799.99,
      "lowest": 30387.09,
      "highest": 32295,
      "volume": 6508604.19995897,
      "quantity": 207.6649941,
      "amount": 4577,
      "avg_price": 31341.84568837
    },
    {
      "date": "2019-12-05",
      "opening": 30799.98999,
      "closing": 31198.14995,
      "lowest": 30650.00001,
      "highest": 31600,
      "volume": 4894044.09786874,
      "quantity": 157.13535396,
      "amount": 3725,
      "avg_price": 31145.40410246
    },
    {
      "date": "2019-12-06",
      "opening": 31179.9999,
      "closing": 31423.98,
      "lowest": 30917.13001,
      "highest": 31513,
      "volume": 4083659.37173929,
      "quantity": 130.79238433,
      "amount": 3409,
      "avg_price": 31222.45528788
    },
    {
      "date": "2019-12-07",
      "opening": 31262.80132,
      "closing": 30999.99728,
      "lowest": 30862,
      "highest": 31490,
      "volume": 1024888.51970914,
      "quantity": 32.84823549,
      "amount": 1194,
      "avg_price": 31200.71761605
    },
    {
      "date": "2019-12-08",
      "opening": 30999.99264,
      "closing": 31172.08,
      "lowest": 30899,
      "highest": 31450,
      "volume": 918318.25864109,
      "quantity": 29.41691223,
      "amount": 1051,
      "avg_price": 31217.35726241
    },
    {
      "date": "2019-12-09",
      "opening": 31299.95961,
      "closing": 30620.03,
      "lowest": 30522.22,
      "highest": 31546.19999,
      "volume": 7101462.0639952,
      "quantity": 228.63354636,
      "amount": 5267,
      "avg_price": 31060.45537522
    },
    {
      "date": "2019-12-10",
      "opening": 30620.03003,
      "closing": 30108.70069,
      "lowest": 30102.01,
      "highest": 30949.12,
      "volume": 5901722.01156551,
      "quantity": 193.7147776,
      "amount": 4812,
      "avg_price": 30466.0392185
    },
    {
      "date": "2019-12-11",
      "opening": 30269.85087,
      "closing": 29600,
      "lowest": 29500,
      "highest": 30370.95,
      "volume": 6090384.50474689,
      "quantity": 202.91046425,
      "amount": 4877,
      "avg_price": 30015.13267074
    },
    {
      "date": "2019-12-12",
      "opening": 29599.99,
      "closing": 29849.99989,
      "lowest": 29498.9,
      "highest": 30200,
      "volume": 5840282.80417569,
      "quantity": 195.55258283,
      "amount": 3784,
      "avg_price": 29865.53652044
    },
    {
      "date": "2019-12-13",
      "opening": 29745.00003,
      "closing": 30120,
      "lowest": 29611.57851,
      "highest": 30490.12,
      "volume": 4328763.93411963,
      "quantity": 144.12623661,
      "amount": 3497,
      "avg_price": 30034.53108633
    },
    {
      "date": "2019-12-14",
      "opening": 30284.9597,
      "closing": 29294.76445,
      "lowest": 29008.88,
      "highest": 30285,
      "volume": 2507989.00711622,
      "quantity": 84.76448508,
      "amount": 1981,
      "avg_price": 29587.73364167
    },
    {
      "date": "2019-12-15",
      "opening": 29101.3204,
      "closing": 29149.00002,
      "lowest": 29100,
      "highest": 29500,
      "volume": 1198976.12737524,
      "quantity": 40.98020091,
      "amount": 1144,
      "avg_price": 29257.44873746
    },
    {
      "date": "2019-12-16",
      "opening": 29149.00002,
      "closing": 28203.00167,
      "lowest": 28011,
      "highest": 30149,
      "volume": 7475043.50858181,
      "quantity": 259.04492413,
      "amount": 4964,
      "avg_price": 28856.16667996
    },
    {
      "date": "2019-12-17",
      "opening": 28348.93979,
      "closing": 27250.00001,
      "lowest": 27000,
      "highest": 28403.6,
      "volume": 7821087.7348132,
      "quantity": 283.01115387,
      "amount": 6038,
      "avg_price": 27635.26323208
    },
    {
      "date": "2019-12-18",
      "opening": 27250.83001,
      "closing": 29086.7,
      "lowest": 26401,
      "highest": 30500,
      "volume": 11492805.25256207,
      "quantity": 402.82921901,
      "amount": 6721,
      "avg_price": 28530.21754679
    },
    {
      "date": "2019-12-19",
      "opening": 29086.70001,
      "closing": 29052.08244,
      "lowest": 28676.18001,
      "highest": 29789.97,
      "volume": 4933247.66189608,
      "quantity": 168.17279872,
      "amount": 3953,
      "avg_price": 29334.3971168
    },
    {
      "date": "2019-12-20",
      "opening": 29052.08246,
      "closing": 29620.50015,
      "lowest": 28943.90048,
      "highest": 29832,
      "volume": 5517243.84825452,
      "quantity": 187.36908496,
      "amount": 4012,
      "avg_price": 29445.86002238
    },
    {
      "date": "2019-12-21",
      "opening": 29621.00003,
      "closing": 29495.80999,
      "lowest": 29300,
      "highest": 29796,
      "volume": 765867.88828472,
      "quantity": 25.98096369,
      "amount": 1049,
      "avg_price": 29478.04005359
    },
    {
      "date": "2019-12-22",
      "opening": 29332.73943,
      "closing": 31199.78589,
      "lowest": 29331,
      "highest": 31389,
      "volume": 3627735.76217752,
      "quantity": 118.95228787,
      "amount": 2957,
      "avg_price": 30497.4021697
    },
    {
      "date": "2019-12-23",
      "opening": 31199.7656,
      "closing": 30149.98849,
      "lowest": 30050,
      "highest": 31500,
      "volume": 6848226.69931962,
      "quantity": 221.7695318,
      "amount": 5103,
      "avg_price": 30879.92585697
    },
    {
      "date": "2019-12-24",
      "opening": 30149.98514,
      "closing": 29849.99,
      "lowest": 29550,
      "highest": 31048,
      "volume": 3277063.29371752,
      "quantity": 108.18424385,
      "amount": 2857,
      "avg_price": 30291.50250623
    },
    {
      "date": "2019-12-25",
      "opening": 29849.99951,
      "closing": 29650,
      "lowest": 29500,
      "highest": 29899.99992,
      "volume": 722126.91395452,
      "quantity": 24.34349636,
      "amount": 1114,
      "avg_price": 29664.0590684
    },
    {
      "date": "2019-12-26",
      "opening": 29680,
      "closing": 29567,
      "lowest": 29502.5169,
      "highest": 30200,
      "volume": 4379277.93731334,
      "quantity": 146.95715759,
      "amount": 3139,
      "avg_price": 29799.69134428
    },
    {
      "date": "2019-12-27",
      "opening": 29567,
      "closing": 29716,
      "lowest": 29033,
      "highest": 29894.43993,
      "volume": 4558890.90511341,
      "quantity": 154.14794993,
      "amount": 3400,
      "avg_price": 29574.77480033
    },
    {
      "date": "2019-12-28",
      "opening": 29716,
      "closing": 29740.03,
      "lowest": 29560.50999,
      "highest": 29857.49999,
      "volume": 810170.87806825,
      "quantity": 27.23575599,
      "amount": 1189,
      "avg_price": 29746.59041466
    },
    {
      "date": "2019-12-29",
      "opening": 29740.02935,
      "closing": 29663.99309,
      "lowest": 29590.07096,
      "highest": 30210.01,
      "volume": 1062825.69749356,
      "quantity": 35.5545879,
      "amount": 1471,
      "avg_price": 29892.78628352
    },
    {
      "date": "2019-12-30",
      "opening": 29663.99367,
      "closing": 29499.90542,
      "lowest": 29320,
      "highest": 30200,
      "volume": 5139296.66032079,
      "quantity": 172.96203929,
      "amount": 4313,
      "avg_price": 29713.43701437
    },
    {
      "date": "2019-12-31",
      "opening": 29325.00167,
      "closing": 29398.99999,
      "lowest": 29057,
      "highest": 29999.85,
      "volume": 2174983.86153873,
      "quantity": 73.83248569,
      "amount": 2374,
      "avg_price": 29458.35889463
    },
    {
      "date": "2020-01-01",
      "opening": 29398.99999,
      "closing": 29118,
      "lowest": 29100,
      "highest": 29398.99999,
      "volume": 590409.29464285,
      "quantity": 20.21422686,
      "amount": 951,
      "avg_price": 29207.61198199
    },
    {
      "date": "2020-01-02",
      "opening": 29106,
      "closing": 28010,
      "lowest": 28003,
      "highest": 29999.99,
      "volume": 4533602.49804147,
      "quantity": 158.08363639,
      "amount": 4382,
      "avg_price": 28678.50589272
    },
    {
      "date": "2020-01-03",
      "opening": 28010,
      "closing": 29670.48171,
      "lowest": 28003.12001,
      "highest": 30350,
      "volume": 6237530.81227854,
      "quantity": 210.78602118,
      "amount": 4747,
      "avg_price": 29591.76693672
    },
    {
      "date": "2020-01-04",
      "opening": 29838.99993,
      "closing": 30000.99158,
      "lowest": 29670.73443,
      "highest": 30150,
      "volume": 1464928.1050437,
      "quantity": 49.01986969,
      "amount": 1807,
      "avg_price": 29884.37371025
    },
    {
      "date": "2020-01-05",
      "opening": 30000.99158,
      "closing": 30199.99,
      "lowest": 29650,
      "highest": 30246.99993,
      "volume": 1768202.57749941,
      "quantity": 58.94379241,
      "amount": 1762,
      "avg_price": 29998.11354519
    },
    {
      "date": "2020-01-06",
      "opening": 30199.99993,
      "closing": 31949.8399,
      "lowest": 30028.99055,
      "highest": 32330,
      "volume": 12146405.87389586,
      "quantity": 391.4613064,
      "amount": 8639,
      "avg_price": 31028.36902476
    },
    {
      "date": "2020-01-07",
      "opening": 31528.08999,
      "closing": 33250,
      "lowest": 31500,
      "highest": 33978,
      "volume": 14661852.43588543,
      "quantity": 449.31375008,
      "amount": 10820,
      "avg_price": 32631.65757396
    },
    {
      "date": "2020-01-08",
      "opening": 33439.85992,
      "closing": 32580,
      "lowest": 32000.05,
      "highest": 34280.14782,
      "volume": 13509310.20625406,
      "quantity": 406.8825931,
      "amount": 8647,
      "avg_price": 33201.98611429
    },
    {
      "date": "2020-01-09",
      "opening": 32580,
      "closing": 32243.9,
      "lowest": 32000,
      "highest": 32780.4,
      "volume": 5636665.9983639,
      "quantity": 174.36855396,
      "amount": 4582,
      "avg_price": 32326.16128511
    },
    {
      "date": "2020-01-10",
      "opening": 32243.9,
      "closing": 33387.98997,
      "lowest": 31800,
      "highest": 33450.35,
      "volume": 8451602.82637247,
      "quantity": 257.96992392,
      "amount": 5364,
      "avg_price": 32761.96968214
    },
    {
      "date": "2020-01-11",
      "opening": 33387.99,
      "closing": 32999,
      "lowest": 32515.16,
      "highest": 33470,
      "volume": 2274484.43639174,
      "quantity": 68.77564221,
      "amount": 2029,
      "avg_price": 33071.07521361
    },
    {
      "date": "2020-01-12",
      "opening": 32999,
      "closing": 33040.00001,
      "lowest": 32911.00155999,
      "highest": 33395,
      "volume": 971025.3580954,
      "quantity": 29.30070274,
      "amount": 1388,
      "avg_price": 33140.00236485
    },
    {
      "date": "2020-01-13",
      "opening": 33146.9345,
      "closing": 34378.97,
      "lowest": 32900,
      "highest": 34799,
      "volume": 11322621.0754035,
      "quantity": 336.00347914,
      "amount": 6557,
      "avg_price": 33697.92808112
    },
    {
      "date": "2020-01-14",
      "opening": 34378.96994,
      "closing": 35969.69,
      "lowest": 34300,
      "highest": 36500,
      "volume": 20661316.37366617,
      "quantity": 578.19213346,
      "amount": 12605,
      "avg_price": 35734.34361693
    },
    {
      "date": "2020-01-15",
      "opening": 36000,
      "closing": 36106.50001,
      "lowest": 35463,
      "highest": 37200,
      "volume": 12012155.02690205,
      "quantity": 328.07864421,
      "amount": 8540,
      "avg_price": 36613.6450479
    },
    {
      "date": "2020-01-16",
      "opening": 36108,
      "closing": 36599.99,
      "lowest": 35710,
      "highest": 36899.99,
      "volume": 7426242.76000987,
      "quantity": 203.76517625,
      "amount": 5208,
      "avg_price": 36445.10262587
    },
    {
      "date": "2020-01-17",
      "opening": 36600,
      "closing": 37237.83,
      "lowest": 36599.99,
      "highest": 37499,
      "volume": 9718819.30302278,
      "quantity": 261.6395404,
      "amount": 6351,
      "avg_price": 37145.83540455
    },
    {
      "date": "2020-01-18",
      "opening": 37237.83,
      "closing": 37998,
      "lowest": 37055,
      "highest": 37999.99,
      "volume": 4484700.30479322,
      "quantity": 119.65742453,
      "amount": 3241,
      "avg_price": 37479.49884772
    },
    {
      "date": "2020-01-19",
      "opening": 37990.00001,
      "closing": 36475.34119,
      "lowest": 35501,
      "highest": 38000,
      "volume": 7138142.52258738,
      "quantity": 194.59958007,
      "amount": 4334,
      "avg_price": 36681.18153194
    },
    {
      "date": "2020-01-20",
      "opening": 36313,
      "closing": 36413.02005,
      "lowest": 35619,
      "highest": 36996.07,
      "volume": 7746583.90172191,
      "quantity": 212.91176592,
      "amount": 4946,
      "avg_price": 36384.01038218
    },
    {
      "date": "2020-01-21",
      "opening": 36539.06519999,
      "closing": 36837.45418,
      "lowest": 36409,
      "highest": 37000,
      "volume": 5404321.08551269,
      "quantity": 147.14748762,
      "amount": 3980,
      "avg_price": 36727.23994764
    },
    {
      "date": "2020-01-22",
      "opening": 36670.10053,
      "closing": 36339.09107,
      "lowest": 36200,
      "highest": 37000,
      "volume": 5054132.83012521,
      "quantity": 137.85403281,
      "amount": 3975,
      "avg_price": 36662.93054135
    },
    {
      "date": "2020-01-23",
      "opening": 36339.08952,
      "closing": 34915,
      "lowest": 34590,
      "highest": 36339.08952,
      "volume": 8758311.59273687,
      "quantity": 248.01099029,
      "amount": 5870,
      "avg_price": 35314.20757804
    },
    {
      "date": "2020-01-24",
      "opening": 35003.99958,
      "closing": 35318.53385,
      "lowest": 34450,
      "highest": 36000,
      "volume": 6856786.73749639,
      "quantity": 193.44571178,
      "amount": 4733,
      "avg_price": 35445.53494829
    },
    {
      "date": "2020-01-25",
      "opening": 35318.72571,
      "closing": 35255.39612,
      "lowest": 35010,
      "highest": 35690,
      "volume": 1384939.04902927,
      "quantity": 39.21950563,
      "amount": 1196,
      "avg_price": 35312.50653934
    },
    {
      "date": "2020-01-26",
      "opening": 35252.50529999,
      "closing": 36337.95985,
      "lowest": 35060,
      "highest": 36500,
      "volume": 2504464.82454549,
      "quantity": 69.65650405,
      "amount": 1921,
      "avg_price": 35954.50071321
    },
    {
      "date": "2020-01-27",
      "opening": 36334.96993,
      "closing": 37837.96991,
      "lowest": 35951.00001,
      "highest": 37980.21,
      "volume": 15549739.69364395,
      "quantity": 418.36238549,
      "amount": 8295,
      "avg_price": 37168.11126658
    },
    {
      "date": "2020-01-28",
      "opening": 37701.01001,
      "closing": 38805,
      "lowest": 37500,
      "highest": 39400,
      "volume": 16910851.44163344,
      "quantity": 441.72453136,
      "amount": 8839,
      "avg_price": 38283.70452862
    },
    {
      "date": "2020-01-29",
      "opening": 38805.00003,
      "closing": 38672,
      "lowest": 38551.1,
      "highest": 39530,
      "volume": 12639998.20051463,
      "quantity": 322.82589777,
      "amount": 8361,
      "avg_price": 39154.22612568
    },
    {
      "date": "2020-01-30",
      "opening": 38750,
      "closing": 39601,
      "lowest": 38672,
      "highest": 40588.9,
      "volume": 18786514.83630979,
      "quantity": 470.88233771,
      "amount": 10007,
      "avg_price": 39896.41006216
    },
    {
      "date": "2020-01-31",
      "opening": 39759.98999,
      "closing": 40000.00004,
      "lowest": 39000,
      "highest": 40299,
      "volume": 9132423.05757501,
      "quantity": 229.67979994,
      "amount": 6051,
      "avg_price": 39761.54219901
    },
    {
      "date": "2020-02-01",
      "opening": 40009.09990999,
      "closing": 39755,
      "lowest": 39700,
      "highest": 40139.98,
      "volume": 1557826.34691214,
      "quantity": 39.09361166,
      "amount": 1668,
      "avg_price": 39848.61671161
    },
    {
      "date": "2020-02-02",
      "opening": 39760.74998999,
      "closing": 40200,
      "lowest": 39600,
      "highest": 40501.01,
      "volume": 4538743.33798365,
      "quantity": 112.80533934,
      "amount": 2950,
      "avg_price": 40235.18181443
    },
    {
      "date": "2020-02-03",
      "opening": 40326.39,
      "closing": 39700.00004,
      "lowest": 39402,
      "highest": 40329.66,
      "volume": 7352077.88140845,
      "quantity": 184.44021414,
      "amount": 4746,
      "avg_price": 39861.5774531
    },
    {
      "date": "2020-02-04",
      "opening": 39829.22748,
      "closing": 39100.32165,
      "lowest": 38700,
      "highest": 39833.8,
      "volume": 8242218.79736698,
      "quantity": 209.85433381,
      "amount": 5327,
      "avg_price": 39275.90461309
    },
    {
      "date": "2020-02-05",
      "opening": 39346.85993,
      "closing": 40700,
      "lowest": 39100.85343,
      "highest": 41202,
      "volume": 14338169.51533036,
      "quantity": 354.19972386,
      "amount": 7854,
      "avg_price": 40480.46497347
    },
    {
      "date": "2020-02-06",
      "opening": 40700,
      "closing": 41885,
      "lowest": 40501.00001,
      "highest": 42000,
      "volume": 10365265.88460123,
      "quantity": 248.79401493,
      "amount": 6865,
      "avg_price": 41662.03872515
    },
    {
      "date": "2020-02-07",
      "opening": 41890,
      "closing": 42053.12999999,
      "lowest": 41890,
      "highest": 42500,
      "volume": 9692445.27640301,
      "quantity": 229.67766297,
      "amount": 5735,
      "avg_price": 42200.20854909
    },
    {
      "date": "2020-02-08",
      "opening": 42053.12,
      "closing": 42800,
      "lowest": 42000,
      "highest": 42800,
      "volume": 3327837.60201688,
      "quantity": 78.46181498,
      "amount": 2690,
      "avg_price": 42413.46702042
    },
    {
      "date": "2020-02-09",
      "opening": 42800,
      "closing": 43738.99993,
      "lowest": 42702.01,
      "highest": 44000,
      "volume": 7274755.95640909,
      "quantity": 166.94050594,
      "amount": 5400,
      "avg_price": 43576.93727481
    },
    {
      "date": "2020-02-10",
      "opening": 43738.99993,
      "closing": 42305,
      "lowest": 41850,
      "highest": 43738.99993,
      "volume": 13004805.44696311,
      "quantity": 305.54615415,
      "amount": 8020,
      "avg_price": 42562.49103557
    },
    {
      "date": "2020-02-11",
      "opening": 42305.01,
      "closing": 44398,
      "lowest": 42250,
      "highest": 44700,
      "volume": 16527415.42729068,
      "quantity": 376.28531532,
      "amount": 9601,
      "avg_price": 43922.5628915
    },
    {
      "date": "2020-02-12",
      "opening": 44398,
      "closing": 45225.52,
      "lowest": 44350,
      "highest": 45430,
      "volume": 13394991.16720077,
      "quantity": 297.38873687,
      "amount": 8299,
      "avg_price": 45042.02582849
    },
    {
      "date": "2020-02-13",
      "opening": 45350,
      "closing": 44897.55331,
      "lowest": 44385.00001,
      "highest": 45500,
      "volume": 10884635.04016825,
      "quantity": 242.44623634,
      "amount": 8344,
      "avg_price": 44895.04644198
    },
    {
      "date": "2020-02-14",
      "opening": 44897.55301,
      "closing": 44780.94993,
      "lowest": 44500,
      "highest": 45200,
      "volume": 6083602.03446868,
      "quantity": 135.58576663,
      "amount": 4298,
      "avg_price": 44869.03150439
    },
    {
      "date": "2020-02-15",
      "opening": 44700,
      "closing": 43789.98999,
      "lowest": 42500,
      "highest": 44838,
      "volume": 8613718.94834125,
      "quantity": 198.2572732,
      "amount": 5157,
      "avg_price": 43447.17754516
    },
    {
      "date": "2020-02-16",
      "opening": 43789.98999,
      "closing": 43100.24003999,
      "lowest": 42500,
      "highest": 44000,
      "volume": 4489604.4473622,
      "quantity": 104.38815275,
      "amount": 3098,
      "avg_price": 43008.75462481
    },
    {
      "date": "2020-02-17",
      "opening": 43199.98,
      "closing": 42462.73,
      "lowest": 41100,
      "highest": 43299.68761999,
      "volume": 12104799.77414119,
      "quantity": 286.42040872,
      "amount": 6212,
      "avg_price": 42262.35074601
    },
    {
      "date": "2020-02-18",
      "opening": 42461.66001,
      "closing": 44047.06,
      "lowest": 42435.01001,
      "highest": 44900,
      "volume": 13004189.43065073,
      "quantity": 297.69413856,
      "amount": 5830,
      "avg_price": 43683.05500926
    },
    {
      "date": "2020-02-19",
      "opening": 44047.05002,
      "closing": 42503.68142,
      "lowest": 41800,
      "highest": 44900.009,
      "volume": 10739022.57599147,
      "quantity": 245.26824284,
      "amount": 5950,
      "avg_price": 43784.80659233
    },
    {
      "date": "2020-02-20",
      "opening": 42503.86174999,
      "closing": 42800,
      "lowest": 42101,
      "highest": 43999,
      "volume": 8897535.09973607,
      "quantity": 208.32281945,
      "amount": 4467,
      "avg_price": 42710.32392527
    },
    {
      "date": "2020-02-21",
      "opening": 42816.26,
      "closing": 42868,
      "lowest": 42700,
      "highest": 43999,
      "volume": 6030683.64679633,
      "quantity": 139.42387654,
      "amount": 4173,
      "avg_price": 43254.31049872
    },
    {
      "date": "2020-02-22",
      "opening": 42868,
      "closing": 42949.97,
      "lowest": 42757.35,
      "highest": 43175,
      "volume": 916239.5193396,
      "quantity": 21.34593185,
      "amount": 1252,
      "avg_price": 42923.37883293
    },
    {
      "date": "2020-02-23",
      "opening": 42949.97,
      "closing": 42998.70999,
      "lowest": 42850,
      "highest": 43789,
      "volume": 2170887.7664993,
      "quantity": 49.94341684,
      "amount": 2040,
      "avg_price": 43466.94527236
    },
    {
      "date": "2020-02-24",
      "opening": 42998.46985999,
      "closing": 42904.90999,
      "lowest": 42502.01999999,
      "highest": 43496,
      "volume": 1771591.4600248,
      "quantity": 41.28474506,
      "amount": 1640,
      "avg_price": 42911.52718637
    },
    {
      "date": "2020-02-25",
      "opening": 42904.78998999,
      "closing": 41198.85,
      "lowest": 41000,
      "highest": 42999.99998,
      "volume": 5108232.9176094,
      "quantity": 122.06428182,
      "amount": 3915,
      "avg_price": 41848.71152678
    },
    {
      "date": "2020-02-26",
      "opening": 41150,
      "closing": 39349.11699,
      "lowest": 38505.15,
      "highest": 41740.89998,
      "volume": 13254329.82407672,
      "quantity": 330.88350416,
      "amount": 7145,
      "avg_price": 40057.39076453
    },
    {
      "date": "2020-02-27",
      "opening": 39349.11685,
      "closing": 40237,
      "lowest": 39120,
      "highest": 41020.26999999,
      "volume": 11043715.13089322,
      "quantity": 273.854732,
      "amount": 5407,
      "avg_price": 40326.91000166
    },
    {
      "date": "2020-02-28",
      "opening": 40237,
      "closing": 39372.26402,
      "lowest": 38300,
      "highest": 40386.06963,
      "volume": 6766535.71225563,
      "quantity": 171.88755044,
      "amount": 4432,
      "avg_price": 39366.06051418
    },
    {
      "date": "2020-02-29",
      "opening": 39595.21467,
      "closing": 39122.15443,
      "lowest": 38801.87999999,
      "highest": 39756.96364,
      "volume": 1785657.44005952,
      "quantity": 45.54196758,
      "amount": 1433,
      "avg_price": 39209.05342797
    },
    {
      "date": "2020-03-01",
      "opening": 39121.79000999,
      "closing": 38799.99,
      "lowest": 38450,
      "highest": 39339.50304,
      "volume": 2494910.7776215,
      "quantity": 64.39505732,
      "amount": 1700,
      "avg_price": 38743.82416065
    },
    {
      "date": "2020-03-02",
      "opening": 38799.99,
      "closing": 39940.00017,
      "lowest": 38799.99,
      "highest": 40799.19999999,
      "volume": 7996262.54208032,
      "quantity": 199.23631049,
      "amount": 4410,
      "avg_price": 40134.56443965
    },
    {
      "date": "2020-03-03",
      "opening": 40094.99949,
      "closing": 39870.45019,
      "lowest": 39500,
      "highest": 40780.1267,
      "volume": 5548943.58598636,
      "quantity": 138.72106749,
      "amount": 3565,
      "avg_price": 40000.72726074
    },
    {
      "date": "2020-03-04",
      "opening": 39870.84004,
      "closing": 40890.01999999,
      "lowest": 39775,
      "highest": 41000,
      "volume": 6778811.50648283,
      "quantity": 168.56768553,
      "amount": 3672,
      "avg_price": 40214.18153289
    },
    {
      "date": "2020-03-05",
      "opening": 40890.01999999,
      "closing": 41800,
      "lowest": 40677.35,
      "highest": 42962.51999999,
      "volume": 9890298.67411166,
      "quantity": 234.5348766,
      "amount": 5783,
      "avg_price": 42169.84193348
    },
    {
      "date": "2020-03-06",
      "opening": 41800,
      "closing": 42180,
      "lowest": 41650.00001,
      "highest": 42900.69999999,
      "volume": 7313405.52365733,
      "quantity": 172.33237698,
      "amount": 4129,
      "avg_price": 42437.79173605
    },
    {
      "date": "2020-03-07",
      "opening": 42168.51,
      "closing": 41082,
      "lowest": 41082,
      "highest": 42439.94999999,
      "volume": 1961886.72694851,
      "quantity": 47.07332041,
      "amount": 1530,
      "avg_price": 41677.25390647
    },
    {
      "date": "2020-03-08",
      "opening": 41082,
      "closing": 39050,
      "lowest": 38521,
      "highest": 41199.32554,
      "volume": 7196153.78375866,
      "quantity": 181.86949679,
      "amount": 4816,
      "avg_price": 39567.67853197
    },
    {
      "date": "2020-03-09",
      "opening": 39050,
      "closing": 38050.01,
      "lowest": 37000,
      "highest": 40270,
      "volume": 18761278.03800568,
      "quantity": 493.65055624,
      "amount": 7796,
      "avg_price": 38005.17957663
    },
    {
      "date": "2020-03-10",
      "opening": 38050,
      "closing": 37400,
      "lowest": 36784.11,
      "highest": 39225,
      "volume": 10911566.55610113,
      "quantity": 287.30683652,
      "amount": 5649,
      "avg_price": 37978.7919016
    },
    {
      "date": "2020-03-11",
      "opening": 37400,
      "closing": 37184.07,
      "lowest": 36250,
      "highest": 38660,
      "volume": 9074494.90793702,
      "quantity": 243.42947924,
      "amount": 5056,
      "avg_price": 37277.71565
    },
    {
      "date": "2020-03-12",
      "opening": 37184.07,
      "closing": 26500,
      "lowest": 20510.00001,
      "highest": 37298.89993,
      "volume": 39878406.63019468,
      "quantity": 1344.12135186,
      "amount": 20460,
      "avg_price": 29668.75466617
    },
    {
      "date": "2020-03-13",
      "opening": 26500,
      "closing": 28246,
      "lowest": 25238.62485,
      "highest": 34499.98,
      "volume": 32055709.05900804,
      "quantity": 1128.84882941,
      "amount": 16062,
      "avg_price": 28396.81295101
    },
    {
      "date": "2020-03-14",
      "opening": 28246,
      "closing": 27002.09,
      "lowest": 26500,
      "highest": 29000,
      "volume": 5292433.70298667,
      "quantity": 191.735721,
      "amount": 4028,
      "avg_price": 27602.75276502
    },
    {
      "date": "2020-03-15",
      "opening": 27002.09,
      "closing": 27900,
      "lowest": 26866,
      "highest": 30000,
      "volume": 4947077.22240367,
      "quantity": 176.35313816,
      "amount": 3076,
      "avg_price": 28052.10768586
    },
    {
      "date": "2020-03-16",
      "opening": 27490.24234,
      "closing": 26628,
      "lowest": 24000,
      "highest": 27989.98993,
      "volume": 19288382.4897371,
      "quantity": 745.97424036,
      "amount": 11019,
      "avg_price": 25856.63344142
    },
    {
      "date": "2020-03-17",
      "opening": 26898.99918,
      "closing": 27300.2607,
      "lowest": 25200,
      "highest": 27998,
      "volume": 10388315.13539441,
      "quantity": 382.66042563,
      "amount": 6014,
      "avg_price": 27147.60774723
    },
    {
      "date": "2020-03-18",
      "opening": 27400,
      "closing": 27616.53998,
      "lowest": 26300,
      "highest": 28121.15,
      "volume": 8321821.58180496,
      "quantity": 303.02973992,
      "amount": 5822,
      "avg_price": 27462.06225171
    },
    {
      "date": "2020-03-19",
      "opening": 27368.208,
      "closing": 31618.9999,
      "lowest": 27368.208,
      "highest": 33000,
      "volume": 25127425.55818186,
      "quantity": 807.18786092,
      "amount": 12861,
      "avg_price": 31129.58801132
    },
    {
      "date": "2020-03-20",
      "opening": 31600.02,
      "closing": 32378.00029,
      "lowest": 29500,
      "highest": 35789,
      "volume": 23031562.05440581,
      "quantity": 698.27365739,
      "amount": 13099,
      "avg_price": 32983.57572372
    },
    {
      "date": "2020-03-21",
      "opening": 32379.00003,
      "closing": 32496.71688,
      "lowest": 30900.05001,
      "highest": 32899,
      "volume": 3981449.45495193,
      "quantity": 123.8872543,
      "amount": 2886,
      "avg_price": 32137.68419881
    },
    {
      "date": "2020-03-22",
      "opening": 32224.15684,
      "closing": 31194.70916,
      "lowest": 30701,
      "highest": 32650,
      "volume": 3970130.84298906,
      "quantity": 126.14995458,
      "amount": 3056,
      "avg_price": 31471.52019362
    },
    {
      "date": "2020-03-23",
      "opening": 31194.69932,
      "closing": 33139.99992,
      "lowest": 30702.00001,
      "highest": 33349,
      "volume": 11243922.80459891,
      "quantity": 347.12954298,
      "amount": 6419,
      "avg_price": 32391.14339872
    },
    {
      "date": "2020-03-24",
      "opening": 33139.99976,
      "closing": 33985.87414,
      "lowest": 32500,
      "highest": 34486.99993,
      "volume": 10695462.68129811,
      "quantity": 316.11188532,
      "amount": 7206,
      "avg_price": 33834.42122231
    },
    {
      "date": "2020-03-25",
      "opening": 33984.83944,
      "closing": 33978.97991,
      "lowest": 33502.01999999,
      "highest": 34650,
      "volume": 8351559.4403391,
      "quantity": 245.61032077,
      "amount": 4876,
      "avg_price": 34003.29193885
    },
    {
      "date": "2020-03-26",
      "opening": 33823.17001,
      "closing": 33990,
      "lowest": 33300,
      "highest": 34120,
      "volume": 6251914.8144719,
      "quantity": 185.46368664,
      "amount": 4018,
      "avg_price": 33709.64380001
    },
    {
      "date": "2020-03-27",
      "opening": 33920,
      "closing": 32759.07138,
      "lowest": 32000,
      "highest": 34250,
      "volume": 7625355.57801482,
      "quantity": 227.85538298,
      "amount": 5475,
      "avg_price": 33465.7688499
    },
    {
      "date": "2020-03-28",
      "opening": 32758.97113,
      "closing": 32102.6,
      "lowest": 31245.00001,
      "highest": 32990,
      "volume": 3817002.10753774,
      "quantity": 118.69743061,
      "amount": 2759,
      "avg_price": 32157.41139401
    },
    {
      "date": "2020-03-29",
      "opening": 32347.33763,
      "closing": 31994.145,
      "lowest": 31000,
      "highest": 32347.33763,
      "volume": 4259883.33946677,
      "quantity": 134.90561152,
      "amount": 2732,
      "avg_price": 31576.76905704
    },
    {
      "date": "2020-03-30",
      "opening": 31993.66775,
      "closing": 33200.06,
      "lowest": 31615.09,
      "highest": 33606.07,
      "volume": 8144656.75909459,
      "quantity": 246.86346078,
      "amount": 5059,
      "avg_price": 32992.55683024
    },
    {
      "date": "2020-03-31",
      "opening": 33200.06,
      "closing": 32399.65793,
      "lowest": 31509.12,
      "highest": 33500,
      "volume": 11996644.98234285,
      "quantity": 364.49231886,
      "amount": 6889,
      "avg_price": 32913.29984638
    },
    {
      "date": "2020-04-01",
      "opening": 32100.00003,
      "closing": 33395.9797,
      "lowest": 32002,
      "highest": 33960,
      "volume": 11188317.34582213,
      "quantity": 340.64275873,
      "amount": 6555,
      "avg_price": 32844.72386028
    },
    {
      "date": "2020-04-02",
      "opening": 33395.97943,
      "closing": 34834.43682,
      "lowest": 33099,
      "highest": 36500,
      "volume": 23477829.07790142,
      "quantity": 675.12456072,
      "amount": 11573,
      "avg_price": 34775.55171872
    },
    {
      "date": "2020-04-03",
      "opening": 34974.49,
      "closing": 35450,
      "lowest": 34659.05036,
      "highest": 36000,
      "volume": 11420801.36649693,
      "quantity": 321.13485268,
      "amount": 5961,
      "avg_price": 35563.88000612
    },
    {
      "date": "2020-04-04",
      "opening": 35450,
      "closing": 35555.56,
      "lowest": 35400,
      "highest": 36000,
      "volume": 2779451.77978705,
      "quantity": 78.0852294,
      "amount": 2008,
      "avg_price": 35595.10295537
    },
    {
      "date": "2020-04-05",
      "opening": 35556.01,
      "closing": 35550.00001,
      "lowest": 35260,
      "highest": 35930,
      "volume": 2450296.14102827,
      "quantity": 68.89284944,
      "amount": 1795,
      "avg_price": 35566.77015025
    },
    {
      "date": "2020-04-06",
      "opening": 35745.70984,
      "closing": 37679.99998999,
      "lowest": 35544.01999999,
      "highest": 38450,
      "volume": 20668422.32169859,
      "quantity": 553.86069126,
      "amount": 11493,
      "avg_price": 37317.00524604
    },
    {
      "date": "2020-04-07",
      "opening": 37679.99998999,
      "closing": 37879.99992,
      "lowest": 36600.5,
      "highest": 38897,
      "volume": 11961175.91419885,
      "quantity": 314.55268237,
      "amount": 6627,
      "avg_price": 38025.98605765
    },
    {
      "date": "2020-04-08",
      "opening": 37800.19991,
      "closing": 37950,
      "lowest": 37411.99,
      "highest": 38482.19999,
      "volume": 7863146.53060162,
      "quantity": 207.27302294,
      "amount": 4187,
      "avg_price": 37936.17914704
    },
    {
      "date": "2020-04-09",
      "opening": 37782.98958999,
      "closing": 37334.37429,
      "lowest": 37000,
      "highest": 38073.10644,
      "volume": 7751527.22102365,
      "quantity": 207.07047234,
      "amount": 4018,
      "avg_price": 37434.24706298
    },
    {
      "date": "2020-04-10",
      "opening": 37200.00001,
      "closing": 36005.4129,
      "lowest": 35107.475,
      "highest": 37590,
      "volume": 6530217.15535599,
      "quantity": 181.51283795,
      "amount": 3840,
      "avg_price": 35976.61316471
    },
    {
      "date": "2020-04-11",
      "opening": 35780.07015,
      "closing": 35600,
      "lowest": 35360,
      "highest": 36400,
      "volume": 2209149.14689781,
      "quantity": 61.79641951,
      "amount": 1449,
      "avg_price": 35748.82111965
    },
    {
      "date": "2020-04-12",
      "opening": 35513.50001,
      "closing": 35999.6889,
      "lowest": 35100,
      "highest": 37449.99741,
      "volume": 4749212.65977003,
      "quantity": 131.40843668,
      "amount": 2687,
      "avg_price": 36140.85046407
    },
    {
      "date": "2020-04-13",
      "opening": 35634.67161,
      "closing": 35715.20019,
      "lowest": 34500.9,
      "highest": 36200,
      "volume": 10255532.88946205,
      "quantity": 289.35388181,
      "amount": 4944,
      "avg_price": 35442.87301525
    },
    {
      "date": "2020-04-14",
      "opening": 35899.88215,
      "closing": 35773.00491,
      "lowest": 35700,
      "highest": 36700,
      "volume": 7387348.19802896,
      "quantity": 204.43145367,
      "amount": 3736,
      "avg_price": 36136.06451164
    },
    {
      "date": "2020-04-15",
      "opening": 35773.00491,
      "closing": 35542.15399,
      "lowest": 34700,
      "highest": 36399.99,
      "volume": 8515637.55727121,
      "quantity": 238.98741707,
      "amount": 4643,
      "avg_price": 35632.15863694
    },
    {
      "date": "2020-04-16",
      "opening": 35541.818,
      "closing": 36953.94999999,
      "lowest": 35003.3,
      "highest": 37400,
      "volume": 11248311.16709628,
      "quantity": 306.43028138,
      "amount": 5781,
      "avg_price": 36707.57053265
    },
    {
      "date": "2020-04-17",
      "opening": 36957.98,
      "closing": 36950,
      "lowest": 36701.0101,
      "highest": 37500,
      "volume": 4950988.17060666,
      "quantity": 133.28051319,
      "amount": 3435,
      "avg_price": 37147.1271539
    },
    {
      "date": "2020-04-18",
      "opening": 37099.94991,
      "closing": 37400.00001,
      "lowest": 36890,
      "highest": 37700,
      "volume": 3291917.23278569,
      "quantity": 87.97036008,
      "amount": 2145,
      "avg_price": 37420.75432898
    },
    {
      "date": "2020-04-19",
      "opening": 37489.96999,
      "closing": 37225.99975,
      "lowest": 37000,
      "highest": 37489.99998999,
      "volume": 1751188.64430057,
      "quantity": 47.08071925,
      "amount": 1519,
      "avg_price": 37195.45224026
    },
    {
      "date": "2020-04-20",
      "opening": 37167.51715,
      "closing": 36855,
      "lowest": 36401,
      "highest": 37666,
      "volume": 7268224.88574203,
      "quantity": 196.38940718,
      "amount": 4725,
      "avg_price": 37009.25111037
    },
    {
      "date": "2020-04-21",
      "opening": 36855,
      "closing": 36775,
      "lowest": 36510,
      "highest": 36950,
      "volume": 1296849.56110054,
      "quantity": 35.27846324,
      "amount": 1310,
      "avg_price": 36760.37565123
    },
    {
      "date": "2020-04-22",
      "opening": 36680,
      "closing": 38149,
      "lowest": 36680,
      "highest": 38400,
      "volume": 12306539.47972789,
      "quantity": 324.97089799,
      "amount": 6520,
      "avg_price": 37869.66634694
    },
    {
      "date": "2020-04-23",
      "opening": 38042,
      "closing": 40144.99958,
      "lowest": 37850,
      "highest": 41000,
      "volume": 25218103.67039965,
      "quantity": 632.78806459,
      "amount": 12707,
      "avg_price": 39852.36935013
    },
    {
      "date": "2020-04-24",
      "opening": 39994.25,
      "closing": 41399.98,
      "lowest": 39806.00001,
      "highest": 42498,
      "volume": 20017523.23337746,
      "quantity": 481.23735713,
      "amount": 9905,
      "avg_price": 41595.94623484
    },
    {
      "date": "2020-04-25",
      "opening": 41399.98,
      "closing": 41489.99,
      "lowest": 41000.01,
      "highest": 41900,
      "volume": 3498946.94480045,
      "quantity": 84.32548694,
      "amount": 2324,
      "avg_price": 41493.35001516
    },
    {
      "date": "2020-04-26",
      "opening": 41489.99,
      "closing": 42091,
      "lowest": 41220,
      "highest": 42339.12,
      "volume": 4093896.38364939,
      "quantity": 97.77373116,
      "amount": 2619,
      "avg_price": 41871.12770555
    },
    {
      "date": "2020-04-27",
      "opening": 42200,
      "closing": 43459,
      "lowest": 42050.00032,
      "highest": 44000,
      "volume": 16245800.97737565,
      "quantity": 376.84983534,
      "amount": 8428,
      "avg_price": 43109.48142704
    },
    {
      "date": "2020-04-28",
      "opening": 43459,
      "closing": 43249.9988,
      "lowest": 42600.12,
      "highest": 43900,
      "volume": 12495817.32903601,
      "quantity": 289.35179476,
      "amount": 7000,
      "avg_price": 43185.55321006
    },
    {
      "date": "2020-04-29",
      "opening": 43105.00017,
      "closing": 46502.0101,
      "lowest": 43000.1,
      "highest": 47000,
      "volume": 34421329.65363302,
      "quantity": 756.03981344,
      "amount": 16386,
      "avg_price": 45528.46165205
    },
    {
      "date": "2020-04-30",
      "opening": 46697.94992,
      "closing": 47299.99993,
      "lowest": 45000,
      "highest": 48500,
      "volume": 32882273.88890131,
      "quantity": 695.10925483,
      "amount": 16111,
      "avg_price": 47305.18786855
    },
    {
      "date": "2020-05-01",
      "opening": 47296.99993,
      "closing": 47510,
      "lowest": 46990,
      "highest": 48497,
      "volume": 6343919.96071465,
      "quantity": 132.78277061,
      "amount": 4113,
      "avg_price": 47776.68014886
    },
    {
      "date": "2020-05-02",
      "opening": 47510,
      "closing": 48700,
      "lowest": 47262.5,
      "highest": 49000,
      "volume": 9211567.08190126,
      "quantity": 190.81346519,
      "amount": 4185,
      "avg_price": 48275.24657512
    },
    {
      "date": "2020-05-03",
      "opening": 48700,
      "closing": 48350,
      "lowest": 48000,
      "highest": 48849.8197,
      "volume": 4727153.25654275,
      "quantity": 97.72451209,
      "amount": 3321,
      "avg_price": 48372.23696946
    },
    {
      "date": "2020-05-04",
      "opening": 48350,
      "closing": 48556.02,
      "lowest": 47800,
      "highest": 49459.999,
      "volume": 16395581.78147976,
      "quantity": 335.5050947,
      "amount": 8513,
      "avg_price": 48868.3541323
    },
    {
      "date": "2020-05-05",
      "opening": 48514.001,
      "closing": 49669.97753,
      "lowest": 48417.5,
      "highest": 49800,
      "volume": 13527761.55130916,
      "quantity": 274.44791357,
      "amount": 7236,
      "avg_price": 49290.81578847
    },
    {
      "date": "2020-05-06",
      "opening": 49669.97754,
      "closing": 52701.1945,
      "lowest": 49481,
      "highest": 53080.64396,
      "volume": 32479089.50526219,
      "quantity": 625.26423772,
      "amount": 16295,
      "avg_price": 51944.58205973
    },
    {
      "date": "2020-05-07",
      "opening": 52936.97295,
      "closing": 57500,
      "lowest": 52600,
      "highest": 58000,
      "volume": 43719875.41285816,
      "quantity": 778.44345612,
      "amount": 22068,
      "avg_price": 56163.19986909
    },
    {
      "date": "2020-05-08",
      "opening": 57500,
      "closing": 54899.96901,
      "lowest": 46200.00011,
      "highest": 58888.88,
      "volume": 57157076.6005379,
      "quantity": 1034.56145915,
      "amount": 23519,
      "avg_price": 55247.63762893
    },
    {
      "date": "2020-05-09",
      "opening": 54502.50911,
      "closing": 48255,
      "lowest": 48000,
      "highest": 55188.16532,
      "volume": 38192169.6031542,
      "quantity": 743.56986419,
      "amount": 13759,
      "avg_price": 51363.25642346
    },
    {
      "date": "2020-05-10",
      "opening": 48255,
      "closing": 50496.98586,
      "lowest": 47000,
      "highest": 51899.9999,
      "volume": 21722436.72751123,
      "quantity": 444.35511953,
      "amount": 9595,
      "avg_price": 48885.30765773
    },
    {
      "date": "2020-05-11",
      "opening": 50250.9203,
      "closing": 50000,
      "lowest": 48010,
      "highest": 54000,
      "volume": 44095572.64754748,
      "quantity": 861.91314647,
      "amount": 17211,
      "avg_price": 51160.11146615
    },
    {
      "date": "2020-05-12",
      "opening": 49999.99945,
      "closing": 51654.84,
      "lowest": 49744.89108,
      "highest": 52500,
      "volume": 17241708.02451719,
      "quantity": 335.73365338,
      "amount": 8833,
      "avg_price": 51355.31648655
    },
    {
      "date": "2020-05-13",
      "opening": 51654.84,
      "closing": 53899,
      "lowest": 51215,
      "highest": 54999.99,
      "volume": 23982585.8658923,
      "quantity": 446.32250254,
      "amount": 11712,
      "avg_price": 53733.75917505
    },
    {
      "date": "2020-05-14",
      "opening": 53899,
      "closing": 54815.98,
      "lowest": 53751,
      "highest": 57464.22,
      "volume": 31925837.00177813,
      "quantity": 569.11983247,
      "amount": 14636,
      "avg_price": 56096.86252404
    },
    {
      "date": "2020-05-15",
      "opening": 54815.5001,
      "closing": 54000.3126,
      "lowest": 53299,
      "highest": 55890,
      "volume": 17867638.25591924,
      "quantity": 327.44195588,
      "amount": 9529,
      "avg_price": 54567.34525024
    },
    {
      "date": "2020-05-16",
      "opening": 54000.35714,
      "closing": 55399.99,
      "lowest": 54000,
      "highest": 55400,
      "volume": 4207287.40735067,
      "quantity": 77.16140953,
      "amount": 2682,
      "avg_price": 54525.79770681
    },
    {
      "date": "2020-05-17",
      "opening": 55399.98,
      "closing": 55887.99939,
      "lowest": 54200,
      "highest": 56659,
      "volume": 11448794.42101282,
      "quantity": 205.55325928,
      "amount": 5607,
      "avg_price": 55697.45992408
    },
    {
      "date": "2020-05-18",
      "opening": 55502.00014,
      "closing": 55057.46425,
      "lowest": 55000,
      "highest": 56479.99998,
      "volume": 11053250.9301553,
      "quantity": 198.83129812,
      "amount": 6049,
      "avg_price": 55591.10177656
    },
    {
      "date": "2020-05-19",
      "opening": 55379.9999,
      "closing": 55800.54521,
      "lowest": 55000,
      "highest": 56000,
      "volume": 10102568.99407903,
      "quantity": 181.188037,
      "amount": 5597,
      "avg_price": 55757.37317623
    },
    {
      "date": "2020-05-20",
      "opening": 55960,
      "closing": 54835.19999,
      "lowest": 54001,
      "highest": 56298,
      "volume": 13715307.73961007,
      "quantity": 248.30919339,
      "amount": 7123,
      "avg_price": 55234.79639381
    },
    {
      "date": "2020-05-21",
      "opening": 54835.19999,
      "closing": 51126,
      "lowest": 50000,
      "highest": 54999.98,
      "volume": 28512341.09986133,
      "quantity": 548.68402395,
      "amount": 13750,
      "avg_price": 51964.9558859
    },
    {
      "date": "2020-05-22",
      "opening": 51126,
      "closing": 52000,
      "lowest": 50551,
      "highest": 52498.99975,
      "volume": 12904364.07043018,
      "quantity": 248.59901033,
      "amount": 5807,
      "avg_price": 51908.34852198
    },
    {
      "date": "2020-05-23",
      "opening": 52000,
      "closing": 51600,
      "lowest": 51499.99,
      "highest": 52300,
      "volume": 2538285.53642778,
      "quantity": 48.93377819,
      "amount": 1578,
      "avg_price": 51871.84865579
    },
    {
      "date": "2020-05-24",
      "opening": 51600,
      "closing": 49555.02135,
      "lowest": 49150,
      "highest": 51990,
      "volume": 10192989.24936484,
      "quantity": 203.08575937,
      "amount": 5027,
      "avg_price": 50190.56619718
    },
    {
      "date": "2020-05-25",
      "opening": 49889.81812,
      "closing": 49633.82293,
      "lowest": 48095.93601,
      "highest": 49985,
      "volume": 13197351.2626536,
      "quantity": 269.16352421,
      "amount": 7531,
      "avg_price": 49030.97959275
    },
    {
      "date": "2020-05-26",
      "opening": 49500,
      "closing": 47626,
      "lowest": 47175,
      "highest": 49950.01,
      "volume": 13908660.97852392,
      "quantity": 289.1094794,
      "amount": 7095,
      "avg_price": 48108.63001583
    },
    {
      "date": "2020-05-27",
      "opening": 47657.01,
      "closing": 49091.71016,
      "lowest": 47500,
      "highest": 49920,
      "volume": 11228103.38366363,
      "quantity": 228.22127285,
      "amount": 5566,
      "avg_price": 49198.32075007
    },
    {
      "date": "2020-05-28",
      "opening": 49092.11254,
      "closing": 51431.0001,
      "lowest": 48650,
      "highest": 51990,
      "volume": 14555592.96185965,
      "quantity": 285.55908375,
      "amount": 6796,
      "avg_price": 50972.26385066
    },
    {
      "date": "2020-05-29",
      "opening": 51699.94766,
      "closing": 50600,
      "lowest": 50600,
      "highest": 51780,
      "volume": 6452938.56017083,
      "quantity": 126.01477596,
      "amount": 4132,
      "avg_price": 51207.79298309
    },
    {
      "date": "2020-05-30",
      "opening": 50610,
      "closing": 51305.00004,
      "lowest": 50200,
      "highest": 51650,
      "volume": 3322217.64137816,
      "quantity": 65.01940141,
      "amount": 2221,
      "avg_price": 51095.78939243
    },
    {
      "date": "2020-05-31",
      "opening": 51305.00018,
      "closing": 51020,
      "lowest": 50710.13,
      "highest": 51550,
      "volume": 2247779.54067328,
      "quantity": 43.9663411,
      "amount": 1377,
      "avg_price": 51125.00800466
    },
    {
      "date": "2020-06-01",
      "opening": 51014.88448,
      "closing": 53450,
      "lowest": 51014,
      "highest": 54998,
      "volume": 21655441.46316564,
      "quantity": 409.50128715,
      "amount": 9260,
      "avg_price": 52882.47471425
    },
    {
      "date": "2020-06-02",
      "opening": 53499.97,
      "closing": 50500.0002,
      "lowest": 49899,
      "highest": 54000,
      "volume": 19550706.08329827,
      "quantity": 381.88418926,
      "amount": 9211,
      "avg_price": 51195.37973327
    },
    {
      "date": "2020-06-03",
      "opening": 50597.99999,
      "closing": 49798.99849,
      "lowest": 48585,
      "highest": 51200,
      "volume": 16169190.16482889,
      "quantity": 326.75419708,
      "amount": 7505,
      "avg_price": 49484.26159272
    },
    {
      "date": "2020-06-04",
      "opening": 49570.26274,
      "closing": 50299.98761,
      "lowest": 48607.99,
      "highest": 50912.80597,
      "volume": 6601958.4515076,
      "quantity": 132.01566255,
      "amount": 4543,
      "avg_price": 50008.90291337
    },
    {
      "date": "2020-06-05",
      "opening": 50299.97567,
      "closing": 48799.99999,
      "lowest": 48200,
      "highest": 50990,
      "volume": 13947227.33544386,
      "quantity": 283.68937543,
      "amount": 7360,
      "avg_price": 49163.72815972
    },
    {
      "date": "2020-06-06",
      "opening": 48799.99999,
      "closing": 48700.34617,
      "lowest": 48470.23498,
      "highest": 49500,
      "volume": 2150660.00721707,
      "quantity": 44.01273615,
      "amount": 1742,
      "avg_price": 48864.49231166
    },
    {
      "date": "2020-06-07",
      "opening": 48701.0058,
      "closing": 49100,
      "lowest": 47650,
      "highest": 50490,
      "volume": 7334340.86440356,
      "quantity": 150.6424509,
      "amount": 3471,
      "avg_price": 48687.07871244
    },
    {
      "date": "2020-06-08",
      "opening": 49264.537,
      "closing": 47550.00017,
      "lowest": 47040.00001,
      "highest": 49297.40087,
      "volume": 11873819.20662617,
      "quantity": 247.01217266,
      "amount": 6597,
      "avg_price": 48069.7735612
    },
    {
      "date": "2020-06-09",
      "opening": 47600.00003,
      "closing": 48082,
      "lowest": 47101,
      "highest": 48590,
      "volume": 6551764.46566209,
      "quantity": 136.06082994,
      "amount": 4053,
      "avg_price": 48153.20080401
    },
    {
      "date": "2020-06-10",
      "opening": 48082,
      "closing": 49544.9899,
      "lowest": 47801,
      "highest": 49549.8492,
      "volume": 7957129.93783044,
      "quantity": 163.25821364,
      "amount": 5291,
      "avg_price": 48739.53818566
    },
    {
      "date": "2020-06-11",
      "opening": 49302.35693,
      "closing": 47000,
      "lowest": 46500,
      "highest": 49539.9999,
      "volume": 11237955.67429976,
      "quantity": 236.96631174,
      "amount": 5602,
      "avg_price": 47424.27559336
    },
    {
      "date": "2020-06-12",
      "opening": 47000,
      "closing": 48117.9999,
      "lowest": 46999.99,
      "highest": 48500,
      "volume": 6521802.28447738,
      "quantity": 135.65165937,
      "amount": 4080,
      "avg_price": 48077.57099888
    },
    {
      "date": "2020-06-13",
      "opening": 48120,
      "closing": 47999.9999,
      "lowest": 47552.11,
      "highest": 48120,
      "volume": 1422765.2168896,
      "quantity": 29.78162953,
      "amount": 1220,
      "avg_price": 47773.24946092
    },
    {
      "date": "2020-06-14",
      "opening": 47860.02,
      "closing": 47700,
      "lowest": 47500,
      "highest": 48200,
      "volume": 1747788.56739523,
      "quantity": 36.52525382,
      "amount": 1597,
      "avg_price": 47851.5105195
    },
    {
      "date": "2020-06-15",
      "opening": 47520.01941,
      "closing": 48594.7,
      "lowest": 46112.5,
      "highest": 48950,
      "volume": 10026398.16343012,
      "quantity": 209.90069939,
      "amount": 5672,
      "avg_price": 47767.34042606
    },
    {
      "date": "2020-06-16",
      "opening": 48594.7,
      "closing": 49449.85998,
      "lowest": 48300,
      "highest": 49899,
      "volume": 10369180.19080692,
      "quantity": 210.78950511,
      "amount": 5008,
      "avg_price": 49192.10842776
    },
    {
      "date": "2020-06-17",
      "opening": 49310.1,
      "closing": 49315.08592,
      "lowest": 49100,
      "highest": 49950,
      "volume": 5077952.75318968,
      "quantity": 102.48824447,
      "amount": 3593,
      "avg_price": 49546.68488517
    },
    {
      "date": "2020-06-18",
      "opening": 49318.56091,
      "closing": 50294,
      "lowest": 49300,
      "highest": 50900,
      "volume": 8318106.82404967,
      "quantity": 165.4511258,
      "amount": 5007,
      "avg_price": 50275.31111577
    },
    {
      "date": "2020-06-19",
      "opening": 50250,
      "closing": 49899.80974,
      "lowest": 49551.22159,
      "highest": 50769.99999,
      "volume": 5337136.36846267,
      "quantity": 106.43315172,
      "amount": 3431,
      "avg_price": 50145.43196562
    }
  ]
}