{"updatedAt":"2026-08-26T23:23:38.515228+00:00","series":[{"date":"1999-01-22","open":237.141773,"high":284.293715,"low":211.194485,"close":262.848972},{"date":"1999-01-25","open":249.880848,"high":274.284544,"low":233.180461,"close":236.55068},{"date":"1999-01-26","open":237.271347,"high":273.416614,"low":228.634079,"close":263.176153},{"date":"1999-01-27","open":263.849568,"high":281.051448,"low":246.54402,"close":254.998572},{"date":"1999-01-28","open":263.998522,"high":278.610919,"low":260.122879,"close":275.358899},{"date":"1999-01-29","open":278.368286,"high":296.840855,"low":269.998488,"close":289.735622},{"date":"1999-02-01","open":314.998674,"high":321.314437,"low":299.229296,"close":308.127378},{"date":"1999-02-02","open":316.577614,"high":350.900662,"low":294.613934,"close":326.431667},{"date":"1999-02-03","open":326.807176,"high":335.998464,"low":259.457889,"close":275.341259},{"date":"1999-02-04","open":230.268876,"high":249.861918,"low":212.657366,"close":236.102522},{"date":"1999-02-05","open":208.561319,"high":217.179462,"low":197.998891,"close":203.658525},{"date":"1999-02-08","open":204.638308,"high":215.685463,"low":201.74887,"close":214.901152},{"date":"1999-02-09","open":210.768193,"high":227.585102,"low":204.839846,"close":218.774653},{"date":"1999-02-10","open":219.590976,"high":226.572108,"low":210.595045,"close":219.38043},{"date":"1999-02-11","open":219.451093,"high":226.848321,"low":195.365091,"close":208.859913},{"date":"1999-02-12","open":208.498832,"high":212.998807,"low":193.570544,"close":201.915162},{"date":"1999-02-16","open":200.469381,"high":227.283709,"low":185.083742,"close":194.999109},{"date":"1999-02-17","open":199.023614,"high":213.845101,"low":195.179669,"close":205.281779},{"date":"1999-02-18","open":199.755318,"high":210.19014,"low":195.902557,"close":203.590323},{"date":"1999-02-19","open":205.498849,"high":218.733291,"low":191.292965,"close":202.633721},{"date":"1999-02-22","open":211.76343,"high":235.470276,"low":206.510552,"close":220.713277},{"date":"1999-02-23","open":216.277943,"high":233.332227,"low":197.213606,"close":204.544264},{"date":"1999-02-24","open":178.217031,"high":195.363039,"low":165.713377,"close":187.578063},{"date":"1999-02-25","open":179.392896,"high":196.241914,"low":167.646112,"close":189.129514},{"date":"1999-02-26","open":190.966953,"high":207.585291,"low":175.623946,"close":195.554379},{"date":"1999-03-01","open":199.332483,"high":214.284735,"low":187.825172,"close":199.205679},{"date":"1999-03-02","open":201.817008,"high":214.882602,"low":199.320953,"close":202.970612},{"date":"1999-03-03","open":201.817008,"high":222.221169,"low":197.044308,"close":213.49601},{"date":"1999-03-04","open":207.718132,"high":226.328197,"low":200.929186,"close":222.694629},{"date":"1999-03-05","open":222.110653,"high":222.855991,"low":205.206246,"close":210.088103},{"date":"1999-03-08","open":217.316225,"high":228.818693,"low":201.135193,"close":212.630385},{"date":"1999-03-09","open":186.509179,"high":198.473919,"low":174.971254,"close":190.367202},{"date":"1999-03-10","open":186.889852,"high":197.191875,"low":183.686297,"close":192.27577},{"date":"1999-03-11","open":197.066302,"high":203.854321,"low":185.359376,"close":196.625445},{"date":"1999-03-12","open":195.448128,"high":203.998858,"low":186.825417,"close":194.354989},{"date":"1999-03-15","open":188.262535,"high":191.565231,"low":179.301392,"close":184.234184},{"date":"1999-03-16","open":185.262118,"high":203.189306,"low":181.73323,"close":198.418256},{"date":"1999-03-17","open":196.625445,"high":202.104262,"low":189.585009,"close":195.769295},{"date":"1999-03-18","open":193.733894,"high":199.258315,"low":184.940062,"close":189.84984},{"date":"1999-03-19","open":190.418213,"high":190.418213,"low":177.5714,"close":183.570589},{"date":"1999-03-22","open":181.223509,"high":192.882603,"low":178.603721,"close":189.201637},{"date":"1999-03-23","open":187.316342,"high":205.598947,"low":182.194411,"close":196.862004},{"date":"1999-03-24","open":198.15706,"high":208.766208,"low":195.293382,"close":198.946531},{"date":"1999-03-25","open":202.771378,"high":209.005648,"low":188.248946,"close":201.037791},{"date":"1999-03-26","open":198.460561,"high":206.152831,"low":181.427742,"close":183.402109},{"date":"1999-03-29","open":180.868659,"high":185.48599,"low":171.330482,"close":176.694767},{"date":"1999-03-30","open":178.958677,"high":197.196568,"low":173.294398,"close":191.39163},{"date":"1999-03-31","open":187.729251,"high":197.555254,"low":174.034111,"close":176.093941},{"date":"1999-04-01","open":176.803997,"high":187.079779,"low":175.057769,"close":182.926115},{"date":"1999-04-05","open":186.665782,"high":192.910611,"low":179.276141,"close":189.432819},{"date":"1999-04-06","open":188.410201,"high":205.262294,"low":185.589103,"close":195.095727},{"date":"1999-04-07","open":200.768242,"high":202.063432,"low":178.934166,"close":184.999154},{"date":"1999-04-08","open":174.673829,"high":180.358383,"low":160.908155,"close":174.735861},{"date":"1999-04-09","open":175.813038,"high":183.951179,"low":173.022354,"close":178.570612},{"date":"1999-04-12","open":179.999028,"high":189.113158,"low":174.215927,"close":179.626401},{"date":"1999-04-13","open":181.462706,"high":195.788649,"low":174.877366,"close":186.406725},{"date":"1999-04-14","open":186.232683,"high":191.999017,"low":177.523052,"close":188.799033},{"date":"1999-04-15","open":187.011899,"high":211.198919,"low":186.232683,"close":204.154656},{"date":"1999-04-16","open":207.842355,"high":207.842355,"low":189.472746,"close":197.734655},{"date":"1999-04-19","open":197.514507,"high":215.198898,"low":188.570454,"close":201.314942},{"date":"1999-04-20","open":204.472823,"high":210.710539,"low":191.39163,"close":206.173345},{"date":"1999-04-21","open":213.421627,"high":219.728399,"low":205.262294,"close":213.068362},{"date":"1999-04-22","open":212.367527,"high":229.963875,"low":212.367527,"close":224.274773},{"date":"1999-04-23","open":225.881202,"high":240.87445,"low":223.447191,"close":238.259544},{"date":"1999-04-26","open":238.259544,"high":258.748706,"low":227.998958,"close":245.494624},{"date":"1999-04-27","open":243.580926,"high":247.271289,"low":216.98535,"close":220.964444},{"date":"1999-04-28","open":220.273007,"high":232.256946,"low":215.341522,"close":218.332169},{"date":"1999-04-29","open":215.915855,"high":228.084175,"low":215.171369,"close":219.998827},{"date":"1999-04-30","open":218.555692,"high":224.220311,"low":203.683353,"close":216.98535},{"date":"1999-05-03","open":218.032527,"high":224.893796,"low":212.337647,"close":214.693036},{"date":"1999-05-04","open":213.06039,"high":235.587348,"low":212.244066,"close":229.639125},{"date":"1999-05-05","open":229.713236,"high":253.634888,"low":223.097184,"close":234.08303},{"date":"1999-05-06","open":237.445839,"high":261.332218,"low":226.665458,"close":238.706181},{"date":"1999-05-07","open":247.110057,"high":256.887793,"low":236.594778,"close":241.713181},{"date":"1999-05-10","open":248.631834,"high":260.718104,"low":240.83776,"close":256.284543},{"date":"1999-05-11","open":247.396176,"high":261.816659,"low":235.262167,"close":253.828912},{"date":"1999-05-12","open":254.495223,"high":257.958173,"low":232.917104,"close":246.314752},{"date":"1999-05-13","open":246.314752,"high":247.127617,"low":225.383506,"close":231.314816},{"date":"1999-05-14","open":231.314816,"high":257.744853,"low":228.156934,"close":249.998667},{"date":"1999-05-17","open":251.829397,"high":256.960143,"low":233.641295,"close":239.998881},{"date":"1999-05-18","open":240.785925,"high":253.782247,"low":225.748736,"close":235.442084},{"date":"1999-05-19","open":231.99865,"high":281.210485,"low":219.64789,"close":274.965605},{"date":"1999-05-20","open":273.156745,"high":311.00967,"low":254.209456,"close":281.437424},{"date":"1999-05-21","open":287.297525,"high":304.543683,"low":282.042083,"close":289.410675},{"date":"1999-05-24","open":287.297525,"high":294.829977,"low":257.998821,"close":270.109617},{"date":"1999-05-25","open":269.998984,"high":273.77661,"low":256.520312,"close":259.339018},{"date":"1999-05-26","open":261.175487,"high":272.646032,"low":247.551007,"close":272.646032},{"date":"1999-05-27","open":268.027569,"high":271.998839,"low":258.392591,"close":268.443299},{"date":"1999-05-28","open":266.275755,"high":270.221069,"low":252.261242,"close":260.218133},{"date":"1999-06-01","open":262.057837,"high":268.655433,"low":255.76487,"close":260.144406},{"date":"1999-06-02","open":257.516684,"high":269.089343,"low":252.261242,"close":269.089343},{"date":"1999-06-03","open":264.795985,"high":267.759915,"low":249.668749,"close":252.397511},{"date":"1999-06-04","open":250.547865,"high":259.482353,"low":249.63352,"close":252.306095},{"date":"1999-06-07","open":250.92747,"high":254.013056,"low":239.141764,"close":249.563829},{"date":"1999-06-08","open":247.796517,"high":248.694268,"low":232.49876,"close":239.999077},{"date":"1999-06-09","open":239.153421,"high":242.533681,"low":226.937886,"close":232.49876},{"date":"1999-06-10","open":230.832102,"high":234.124512,"low":226.75752,"close":230.863876},{"date":"1999-06-11","open":230.863876,"high":247.910519,"low":220.136862,"close":228.126331},{"date":"1999-06-14","open":228.570577,"high":248.887827,"low":223.942249,"close":239.116747},{"date":"1999-06-15","open":240.881446,"high":266.864397,"low":238.246728,"close":258.528438},{"date":"1999-06-16","open":253.91163,"high":267.351935,"low":239.165391,"close":250.28457},{"date":"1999-06-17","open":252.085054,"high":263.822536,"low":245.956442,"close":259.410788},{"date":"1999-06-18","open":260.144406,"high":283.967662,"low":259.268498,"close":274.807415},{"date":"1999-06-21","open":271.109954,"high":284.984392,"low":264.346355,"close":266.955036},{"date":"1999-06-22","open":266.955036,"high":282.564468,"low":266.085476,"close":272.766433},{"date":"1999-06-23","open":266.864397,"high":271.696604,"low":244.346466,"close":253.04207},{"date":"1999-06-24","open":228.77582,"high":246.267481,"low":227.912515,"close":242.665631},{"date":"1999-06-25","open":250.745071,"high":250.745071,"low":235.666618,"close":241.750357},{"date":"1999-06-28","open":234.062704,"high":244.410845,"low":230.670491,"close":236.545565},{"date":"1999-06-29","open":234.892657,"high":251.221749,"low":230.735443,"close":246.831672},{"date":"1999-06-30","open":239.171253,"high":245.068876,"low":219.607016,"close":226.665813},{"date":"1999-07-01","open":221.959949,"high":250.509428,"low":216.469773,"close":230.067848},{"date":"1999-07-02","open":223.672593,"high":231.665431,"low":211.445858,"close":212.217558},{"date":"1999-07-06","open":214.776107,"high":218.959765,"low":207.897157,"close":210.768193},{"date":"1999-07-07","open":209.425813,"high":214.901152,"low":204.839846,"close":211.763909},{"date":"1999-07-08","open":209.60917,"high":224.696732,"low":203.017642,"close":213.161937},{"date":"1999-07-09","open":213.845101,"high":215.383555,"low":190.174371,"close":192.281591},{"date":"1999-07-12","open":181.33256,"high":198.380549,"low":176.431639,"close":187.942679},{"date":"1999-07-13","open":183.174671,"high":195.528234,"low":180.830288,"close":184.044017},{"date":"1999-07-14","open":190.111403,"high":209.645796,"low":182.636335,"close":202.104129},{"date":"1999-07-15","open":201.73812,"high":203.719869,"low":188.763095,"close":197.440832},{"date":"1999-07-16","open":193.370651,"high":197.440832,"low":188.473554,"close":192.135596},{"date":"1999-07-19","open":191.589794,"high":199.057624,"low":186.287905,"close":194.384874},{"date":"1999-07-20","open":192.981373,"high":204.443475,"low":187.367369,"close":191.427696},{"date":"1999-07-21","open":193.011006,"high":208.100423,"low":193.011006,"close":200.244534},{"date":"1999-07-22","open":199.258315,"high":211.167603,"low":193.332417,"close":201.413755},{"date":"1999-07-23","open":202.063432,"high":203.61181,"low":193.498916,"close":199.098654},{"date":"1999-07-26","open":194.105454,"high":203.075923,"low":193.353107,"close":201.537469},{"date":"1999-07-27","open":201.537469,"high":208.829954,"low":198.725224,"close":203.193933},{"date":"1999-07-28","open":206.922058,"high":208.359057,"low":197.514507,"close":203.017642},{"date":"1999-07-29","open":205.383604,"high":219.869788,"low":198.259845,"close":209.344667},{"date":"1999-07-30","open":209.344667,"high":212.248811,"low":198.544299,"close":207.203898},{"date":"1999-08-02","open":204.967885,"high":206.998841,"low":196.563568,"close":200.860629},{"date":"1999-08-03","open":200.860629,"high":207.897157,"low":194.952963,"close":201.38724},{"date":"1999-08-04","open":201.628921,"high":204.30297,"low":194.248912,"close":197.601766},{"date":"1999-08-05","open":197.601766,"high":201.537469,"low":186.334441,"close":192.297143},{"date":"1999-08-06","open":196.634456,"high":212.248811,"low":193.187898,"close":207.203898},{"date":"1999-08-09","open":223.652143,"high":233.248694,"low":218.649362,"close":229.564031},{"date":"1999-08-10","open":228.887804,"high":233.29072,"low":204.20938,"close":215.852816},{"date":"1999-08-11","open":219.75785,"high":221.089623,"low":200.676878,"close":207.770593},{"date":"1999-08-12","open":207.953336,"high":209.142016,"low":188.935141,"close":193.568503},{"date":"1999-08-13","open":196.955563,"high":202.665802,"low":192.128551,"close":200.329413},{"date":"1999-08-16","open":198.687482,"high":217.921897,"low":195.408811,"close":206.302855},{"date":"1999-08-17","open":207.084881,"high":213.253891,"low":196.178788,"close":204.342035},{"date":"1999-08-18","open":206.704208,"high":210.972615,"low":194.915955,"close":199.10522},{"date":"1999-08-19","open":186.108883,"high":192.647782,"low":150.659986,"close":160.36786},{"date":"1999-08-20","open":159.999223,"high":169.274577,"low":157.259585,"close":162.975822},{"date":"1999-08-23","open":166.414291,"high":192.614436,"low":166.414291,"close":182.375429},{"date":"1999-08-24","open":184.521604,"high":194.919645,"low":175.565783,"close":179.103622},{"date":"1999-08-25","open":178.659227,"high":192.498845,"low":173.365085,"close":182.399066},{"date":"1999-08-26","open":182.399066,"high":191.751565,"low":177.930305,"close":183.958614},{"date":"1999-08-27","open":181.49167,"high":190.799023,"low":168.332436,"close":181.729986},{"date":"1999-08-30","open":180.992004,"high":197.681504,"low":177.075593,"close":187.598663},{"date":"1999-08-31","open":188.653033,"high":197.645943,"low":169.910542,"close":176.53258},{"date":"1999-09-01","open":177.599242,"high":192.795214,"low":169.065945,"close":177.901063},{"date":"1999-09-02","open":180.432928,"high":188.570656,"low":171.830211,"close":179.433096},{"date":"1999-09-03","open":180.554593,"high":192.451901,"low":178.081411,"close":188.851638},{"date":"1999-09-07","open":189.123476,"high":214.467014,"low":189.123476,"close":210.069608},{"date":"1999-09-08","open":207.323009,"high":224.149861,"low":190.768121,"close":196.414146},{"date":"1999-09-09","open":195.700115,"high":212.486677,"low":192.667155,"close":204.400725},{"date":"1999-09-10","open":204.422575,"high":209.28802,"low":192.55705,"close":196.414146},{"date":"1999-09-13","open":193.801943,"high":206.304573,"low":187.041411,"close":199.023334},{"date":"1999-09-14","open":194.925795,"high":215.150263,"low":194.925795,"close":209.848099},{"date":"1999-09-15","open":215.571571,"high":220.921989,"low":196.846484,"close":201.694763},{"date":"1999-09-16","open":203.635179,"high":208.910739,"low":187.799038,"close":196.418505},{"date":"1999-09-17","open":197.682372,"high":211.275445,"low":195.30523,"close":199.999015},{"date":"1999-09-20","open":196.76158,"high":202.339323,"low":184.328924,"close":197.232968},{"date":"1999-09-21","open":193.042538,"high":219.222834,"low":189.404554,"close":208.939918},{"date":"1999-09-22","open":214.586943,"high":229.498715,"low":201.599189,"close":208.964595},{"date":"1999-09-23","open":207.678207,"high":229.36616,"low":187.884958,"close":207.647695},{"date":"1999-09-24","open":208.498832,"high":257.013698,"low":200.487022,"close":230.895431},{"date":"1999-09-27","open":219.804596,"high":242.481581,"low":216.304763,"close":225.193495},{"date":"1999-09-28","open":225.606492,"high":225.972711,"low":192.704722,"close":196.427673},{"date":"1999-09-29","open":193.118489,"high":235.262167,"low":184.718171,"close":215.921123},{"date":"1999-09-30","open":209.998824,"high":225.788523,"low":198.544299,"close":214.284468},{"date":"1999-10-01","open":217.02874,"high":235.033342,"low":208.661485,"close":216.469773},{"date":"1999-10-04","open":216.454819,"high":228.31036,"low":215.014948,"close":219.998917},{"date":"1999-10-05","open":227.691187,"high":235.383457,"low":202.324527,"close":209.121633},{"date":"1999-10-06","open":210.611105,"high":220.233968,"low":178.199088,"close":194.881692},{"date":"1999-10-07","open":193.081685,"high":220.448329,"low":176.239669,"close":199.775608},{"date":"1999-10-08","open":201.116384,"high":210.696577,"low":177.363373,"close":189.573436},{"date":"1999-10-11","open":191.239169,"high":206.291096,"low":188.841215,"close":199.343217},{"date":"1999-10-12","open":198.259904,"high":205.999121,"low":191.612112,"close":199.44517},{"date":"1999-10-13","open":202.351962,"high":209.998906,"low":194.284774,"close":199.656918},{"date":"1999-10-14","open":199.089751,"high":208.939918,"low":194.998865,"close":200.929186},{"date":"1999-10-15","open":206.237684,"high":212.023624,"low":193.952478,"close":197.191875},{"date":"1999-10-18","open":194.517898,"high":209.439911,"low":190.31967,"close":204.443475},{"date":"1999-10-19","open":198.322365,"high":217.179462,"low":188.262535,"close":202.957155},{"date":"1999-10-20","open":202.024498,"high":212.217558,"low":195.827375,"close":202.731872},{"date":"1999-10-21","open":200.372753,"high":233.075776,"low":189.435374,"close":215.073245},{"date":"1999-10-22","open":222.856124,"high":222.856124,"low":201.463735,"close":207.998958},{"date":"1999-10-25","open":209.911401,"high":224.63327,"low":205.516334,"close":223.169861},{"date":"1999-10-26","open":216.840888,"high":218.116333,"low":193.547588,"close":203.99913},{"date":"1999-10-27","open":202.871709,"high":218.697314,"low":193.185726,"close":205.812881},{"date":"1999-10-28","open":210.866038,"high":227.48368,"low":204.544264,"close":222.438156},{"date":"1999-10-29","open":226.986727,"high":231.99865,"low":207.332449,"close":214.914089},{"date":"1999-11-01","open":219.999029,"high":225.516246,"low":195.691344,"close":207.445679},{"date":"1999-11-02","open":203.654502,"high":210.314798,"low":194.028924,"close":197.398989},{"date":"1999-11-03","open":190.960716,"high":199.902187,"low":175.465918,"close":186.422902},{"date":"1999-11-04","open":182.701755,"high":184.323368,"low":159.832195,"close":169.592288},{"date":"1999-11-05","open":165.999203,"high":190.882641,"low":160.660477,"close":180.529951},{"date":"1999-11-08","open":184.108782,"high":195.848111,"low":168.199981,"close":177.031308},{"date":"1999-11-09","open":176.378337,"high":186.544369,"low":168.411138,"close":176.593047},{"date":"1999-11-10","open":183.328876,"high":198.470911,"low":182.086146,"close":194.536403},{"date":"1999-11-11","open":195.593666,"high":250.809509,"low":167.999115,"close":223.208642},{"date":"1999-11-12","open":204.49588,"high":224.936094,"low":186.561567,"close":199.217754},{"date":"1999-11-15","open":198.796383,"high":207.448479,"low":184.405779,"close":195.536901},{"date":"1999-11-16","open":192.839555,"high":198.280259,"low":173.142066,"close":179.781023},{"date":"1999-11-17","open":176.999191,"high":193.042404,"low":165.199154,"close":179.473781},{"date":"1999-11-18","open":176.191317,"high":182.111773,"low":167.754226,"close":174.240079},{"date":"1999-11-19","open":155.513182,"high":163.874082,"low":139.604904,"close":151.835913},{"date":"1999-11-22","open":143.282898,"high":162.483632,"low":143.181141,"close":151.006467},{"date":"1999-11-23","open":167.41385,"high":170.525382,"low":153.778349,"close":163.018081},{"date":"1999-11-24","open":165.307204,"high":188.962179,"low":162.374091,"close":169.869353},{"date":"1999-11-26","open":173.113846,"high":182.431565,"low":166.752484,"close":173.724618},{"date":"1999-11-29","open":178.622014,"high":203.332249,"low":175.921346,"close":198.507484},{"date":"1999-11-30","open":192.972055,"high":206.20829,"low":177.806439,"close":195.811234},{"date":"1999-12-01","open":195.811234,"high":196.244445,"low":176.134714,"close":181.442461},{"date":"1999-12-02","open":183.697825,"high":200.547066,"low":168.340364,"close":187.391098},{"date":"1999-12-03","open":181.805679,"high":202.125257,"low":171.214032,"close":198.294042},{"date":"1999-12-06","open":194.508828,"high":197.646067,"low":187.046593,"close":192.535001},{"date":"1999-12-07","open":188.353439,"high":209.895938,"low":180.093858,"close":201.187226},{"date":"1999-12-08","open":200.263967,"high":203.719934,"low":178.778537,"close":180.473003},{"date":"1999-12-09","open":186.454714,"high":201.080125,"low":170.739931,"close":183.712474},{"date":"1999-12-10","open":180.479131,"high":190.871417,"low":171.973751,"close":185.040152},{"date":"1999-12-13","open":182.399066,"high":194.188265,"low":174.298601,"close":184.461971},{"date":"1999-12-14","open":189.702129,"high":195.177271,"low":170.433887,"close":178.284928},{"date":"1999-12-15","open":177.867154,"high":195.159298,"low":171.312356,"close":180.832369},{"date":"1999-12-16","open":183.211524,"high":198.735905,"low":180.407221,"close":198.041072},{"date":"1999-12-17","open":195.917344,"high":196.921978,"low":179.115284,"close":183.786477},{"date":"1999-12-20","open":182.287687,"high":197.112492,"low":164.74804,"close":172.268992},{"date":"1999-12-21","open":173.741376,"high":187.260307,"low":164.93313,"close":169.763875},{"date":"1999-12-22","open":168.914163,"high":175.974717,"low":156.476533,"close":158.96464},{"date":"1999-12-23","open":159.769579,"high":162.189454,"low":146.450857,"close":148.13937},{"date":"1999-12-27","open":144.695861,"high":157.732996,"low":141.659398,"close":155.629499},{"date":"1999-12-28","open":153.276569,"high":156.506224,"low":147.242581,"close":155.055399},{"date":"1999-12-29","open":155.382728,"high":155.830171,"low":144.515383,"close":148.368843},{"date":"1999-12-30","open":148.694928,"high":152.485433,"low":142.971189,"close":147.169024},{"date":"1999-12-31","open":147.467118,"high":150.568401,"low":142.977945,"close":147.962048},{"date":"2000-01-03","open":152.06272,"high":169.630959,"low":148.030825,"close":158.931162},{"date":"2000-01-04","open":157.825318,"high":172.022294,"low":151.869208,"close":154.073384},{"date":"2000-01-05","open":157.626264,"high":166.445292,"low":149.332537,"close":163.403499},{"date":"2000-01-06","open":168.850282,"high":194.429356,"low":166.12689,"close":186.463453},{"date":"2000-01-07","open":180.364939,"high":195.045473,"low":174.415637,"close":186.267767},{"date":"2000-01-10","open":191.427696,"high":206.544493,"low":177.999051,"close":194.218719},{"date":"2000-01-11","open":195.34782,"high":207.830204,"low":187.240346,"close":199.516995},{"date":"2000-01-12","open":196.625445,"high":221.190202,"low":194.164386,"close":215.145789},{"date":"2000-01-13","open":218.45093,"high":227.208983,"low":198.35197,"close":215.072999},{"date":"2000-01-14","open":208.420117,"high":228.386025,"low":194.362847,"close":220.539476},{"date":"2000-01-18","open":215.729251,"high":232.940036,"low":201.846843,"close":204.309998},{"date":"2000-01-19","open":207.390294,"high":229.33211,"low":202.499014,"close":207.271741},{"date":"2000-01-20","open":228.195524,"high":241.335714,"low":189.017111,"close":206.849805},{"date":"2000-01-21","open":208.087573,"high":215.242408,"low":191.337002,"close":203.127547},{"date":"2000-01-24","open":194.34688,"high":217.057761,"low":175.696081,"close":193.683341},{"date":"2000-01-25","open":193.186747,"high":237.071968,"low":190.892492,"close":226.547518},{"date":"2000-01-26","open":213.096259,"high":230.218373,"low":201.723025,"close":218.583625},{"date":"2000-01-27","open":222.777472,"high":252.97177,"low":216.182087,"close":230.258688},{"date":"2000-01-28","open":234.867135,"high":252.542146,"low":215.685192,"close":226.353304},{"date":"2000-01-31","open":225.223498,"high":248.570292,"low":215.37356,"close":233.118648},{"date":"2000-02-01","open":235.958528,"high":246.712183,"low":219.606741,"close":231.30019},{"date":"2000-02-02","open":228.588965,"high":230.904805,"low":214.715944,"close":221.921984},{"date":"2000-02-03","open":219.129302,"high":239.998683,"low":212.236389,"close":236.213319},{"date":"2000-02-04","open":228.989616,"high":242.262981,"low":225.31991,"close":228.165352},{"date":"2000-02-07","open":227.115316,"high":260.919624,"low":224.538643,"close":260.491215},{"date":"2000-02-08","open":252.30645,"high":265.261706,"low":227.998939,"close":249.027064},{"date":"2000-02-09","open":239.998933,"high":249.187018,"low":231.083663,"close":246.971172},{"date":"2000-02-10","open":232.736679,"high":236.540696,"low":198.293655,"close":207.11501},{"date":"2000-02-11","open":198.504829,"high":235.470439,"low":193.91754,"close":218.393011},{"date":"2000-02-14","open":214.557598,"high":220.040623,"low":174.315154,"close":178.970454},{"date":"2000-02-15","open":179.618466,"high":201.214029,"low":174.785514,"close":187.257856},{"date":"2000-02-16","open":186.249468,"high":194.52217,"low":172.78123,"close":180.055972},{"date":"2000-02-17","open":182.066337,"high":184.838534,"low":166.42304,"close":170.933376},{"date":"2000-02-18","open":170.922072,"high":177.265339,"low":140.656868,"close":153.166631},{"date":"2000-02-22","open":148.043254,"high":161.666667,"low":143.818961,"close":153.204236},{"date":"2000-02-23","open":154.512602,"high":157.423048,"low":148.05834,"close":149.601064},{"date":"2000-02-24","open":150.34053,"high":164.87789,"low":146.431656,"close":156.548845},{"date":"2000-02-25","open":152.724701,"high":173.839022,"low":144.227236,"close":158.860908},{"date":"2000-02-28","open":158.935893,"high":161.923602,"low":146.823539,"close":149.138748},{"date":"2000-02-29","open":156.523295,"high":160.00159,"low":144.55152,"close":148.128703},{"date":"2000-03-01","open":149.534988,"high":162.458772,"low":148.831846,"close":156.455227},{"date":"2000-03-02","open":154.968575,"high":168.05544,"low":147.543497,"close":162.593206},{"date":"2000-03-03","open":164.487296,"high":175.306787,"low":160.333979,"close":169.166803},{"date":"2000-03-06","open":186.32534,"high":202.764214,"low":173.17973,"close":194.8638},{"date":"2000-03-07","open":158.2,"high":197.350816,"low":134.785718,"close":158.437518},{"date":"2000-03-08","open":159.970024,"high":172.424506,"low":135.931128,"close":152.857143},{"date":"2000-03-09","open":148.767506,"high":169.91391,"low":112.222222,"close":139.088299},{"date":"2000-03-10","open":120.853997,"high":124.295468,"low":82.759534,"close":105.764146},{"date":"2000-03-13","open":108.362866,"high":120.567858,"low":77.2,"close":82.813405},{"date":"2000-03-14","open":84.074373,"high":119.444444,"low":77.607114,"close":104.60707},{"date":"2000-03-15","open":99.646154,"high":118.676471,"low":94.167559,"close":111.906385},{"date":"2000-03-16","open":109.267659,"high":129.553817,"low":98.579183,"close":125.356797},{"date":"2000-03-17","open":127.334742,"high":132.24666,"low":107.942311,"close":120.151872},{"date":"2000-03-20","open":117.75823,"high":134.438649,"low":113.697464,"close":129.244013},{"date":"2000-03-21","open":129.902078,"high":153.793103,"low":125.202227,"close":138.653496},{"date":"2000-03-22","open":139.293244,"high":150.321708,"low":134.618196,"close":144.407052},{"date":"2000-03-23","open":143.363157,"high":147.297846,"low":122.927789,"close":136.654163},{"date":"2000-03-24","open":132.886239,"high":151.666667,"low":126.384136,"close":139.074894},{"date":"2000-03-27","open":139.354839,"high":155.650008,"low":134.53125,"close":149.37562},{"date":"2000-03-28","open":154.884943,"high":172.78831,"low":151.061667,"close":164.218899},{"date":"2000-03-29","open":166.181969,"high":187.5,"low":150.449536,"close":174.618868},{"date":"2000-03-30","open":173.839427,"high":204.248366,"low":154.864659,"close":192.480431},{"date":"2000-03-31","open":179.429429,"high":184.587868,"low":154.312558,"close":167.604113},{"date":"2000-04-03","open":169.85838,"high":196.204338,"low":165.714286,"close":187.607865},{"date":"2000-04-04","open":179.271791,"high":271.578947,"low":146.804836,"close":195.6},{"date":"2000-04-05","open":202.77549,"high":230.608054,"low":152.150101,"close":178.973406},{"date":"2000-04-06","open":181.993296,"high":195.014971,"low":149.383421,"close":177.61545},{"date":"2000-04-07","open":168.830395,"high":187.773577,"low":160,"close":176.674311},{"date":"2000-04-10","open":176.582919,"high":207.557926,"low":157.099369,"close":193.79845},{"date":"2000-04-11","open":197.446474,"high":215.245695,"low":169.418199,"close":192.753821},{"date":"2000-04-12","open":190.095934,"high":235.416412,"low":167.333333,"close":231.439186},{"date":"2000-04-13","open":233.194864,"high":250.518034,"low":204.613095,"close":225.884449},{"date":"2000-04-14","open":237.019165,"high":261.981533,"low":202.732551,"close":230.237913},{"date":"2000-04-17","open":248.571429,"high":281.904762,"low":208.6,"close":241.038832},{"date":"2000-04-18","open":219.741286,"high":246.209768,"low":191.196919,"close":222.735987},{"date":"2000-04-19","open":215.063682,"high":236.807764,"low":200.726729,"close":222.791331},{"date":"2000-04-20","open":217.294165,"high":238.294693,"low":212.23612,"close":232.928499},{"date":"2000-04-24","open":243.952504,"high":269.745539,"low":230.354659,"close":253.695816},{"date":"2000-04-25","open":245.803357,"high":264.407187,"low":224.230622,"close":247.063474},{"date":"2000-04-26","open":224.828451,"high":249.642857,"low":211.290323,"close":234.651375},{"date":"2000-04-27","open":246.117158,"high":268.246941,"low":209.628546,"close":224.839118},{"date":"2000-04-28","open":223.28383,"high":239.323029,"low":204.0625,"close":235.620422},{"date":"2000-05-01","open":225.727777,"high":245.84469,"low":220.788043,"close":230.539469},{"date":"2000-05-02","open":229.887306,"high":258.160528,"low":216.425543,"close":242.876526},{"date":"2000-05-03","open":244.442017,"high":271.49457,"low":222.316989,"close":242.068966},{"date":"2000-05-04","open":243.282097,"high":254.113218,"low":224.954224,"close":245.285076},{"date":"2000-05-05","open":246.503449,"high":257.685478,"low":229.330057,"close":239.670713},{"date":"2000-05-08","open":240.667451,"high":246.425477,"low":227.580645,"close":239.994592},{"date":"2000-05-09","open":234.017658,"high":252.710639,"low":214.619158,"close":229.030665},{"date":"2000-05-10","open":223.028758,"high":251.904645,"low":213.178295,"close":243.237281},{"date":"2000-05-11","open":243.745125,"high":266.798419,"low":227.989676,"close":256.039916},{"date":"2000-05-12","open":247.280448,"high":270.087271,"low":227.861072,"close":257.861872},{"date":"2000-05-15","open":257.755337,"high":273.38038,"low":230.128276,"close":240.695907},{"date":"2000-05-16","open":234.265451,"high":244.265805,"low":212.8531,"close":225.961293},{"date":"2000-05-17","open":213.030303,"high":216.348486,"low":177.973199,"close":184.614048},{"date":"2000-05-18","open":185.737117,"high":204.374853,"low":180.096902,"close":201.556529},{"date":"2000-05-19","open":204.603274,"high":207.355999,"low":189.527504,"close":196.96489},{"date":"2000-05-22","open":197.373111,"high":217.674661,"low":170.48464,"close":177.657133},{"date":"2000-05-23","open":180.568763,"high":186.184907,"low":153.006716,"close":167.971879},{"date":"2000-05-24","open":164.825374,"high":197.070607,"low":148.21593,"close":163.799126},{"date":"2000-05-25","open":159.907609,"high":174.463013,"low":138.341578,"close":161.428571},{"date":"2000-05-26","open":160.045029,"high":182.121212,"low":153.269001,"close":168.288911},{"date":"2000-05-30","open":172.457702,"high":191.332206,"low":163.81478,"close":187.846752},{"date":"2000-05-31","open":188.215053,"high":189.036953,"low":167.713204,"close":171.917059},{"date":"2000-06-01","open":169.277748,"high":183.345224,"low":166.617748,"close":171.849427},{"date":"2000-06-02","open":180.37518,"high":182.128828,"low":158.122203,"close":164.407676},{"date":"2000-06-05","open":163.956887,"high":184.579084,"low":152.553191,"close":162.734838},{"date":"2000-06-06","open":164.707819,"high":178.466815,"low":152.70581,"close":169.630103},{"date":"2000-06-07","open":169.46906,"high":179.688124,"low":161.014721,"close":171.145296},{"date":"2000-06-08","open":172.625441,"high":184.070292,"low":165.267878,"close":170.086288},{"date":"2000-06-09","open":169.579214,"high":174.10419,"low":160.113636,"close":168.463612},{"date":"2000-06-12","open":169.844659,"high":179.626377,"low":159.763868,"close":166.744676},{"date":"2000-06-13","open":172.53832,"high":179.115239,"low":158.860269,"close":166.383059},{"date":"2000-06-14","open":162.049926,"high":170.687737,"low":152.424953,"close":158.50335},{"date":"2000-06-15","open":156.718614,"high":169.52893,"low":148.123386,"close":152.849502},{"date":"2000-06-16","open":153.172664,"high":156.915386,"low":129.6,"close":132.220014},{"date":"2000-06-19","open":130.141388,"high":152.032038,"low":113.518513,"close":138.476215},{"date":"2000-06-20","open":135.845392,"high":144.288833,"low":130.990767,"close":139.487603},{"date":"2000-06-21","open":139.553119,"high":148.190274,"low":121.362533,"close":131.838241},{"date":"2000-06-22","open":131.017757,"high":140.756583,"low":124.266011,"close":133.942988},{"date":"2000-06-23","open":137.627824,"high":148.68404,"low":128.842946,"close":142.234253},{"date":"2000-06-26","open":141.458453,"high":144.320824,"low":122.605419,"close":126.193231},{"date":"2000-06-27","open":125.470514,"high":151.16764,"low":118.384801,"close":141.892347},{"date":"2000-06-28","open":137.523505,"high":151.355204,"low":125.464906,"close":141.348714},{"date":"2000-06-29","open":140.835027,"high":164.871859,"low":133.592719,"close":156.077292},{"date":"2000-06-30","open":149.816212,"high":165.995149,"low":141.818621,"close":145.837266},{"date":"2000-07-03","open":144.373195,"high":168.597271,"low":138.181818,"close":165.397149},{"date":"2000-07-05","open":147.841514,"high":176.731198,"low":142.62108,"close":165.501012},{"date":"2000-07-06","open":163.657133,"high":175.283605,"low":146.304313,"close":160.688368},{"date":"2000-07-07","open":155.5,"high":175.657895,"low":152.579966,"close":169.107032},{"date":"2000-07-10","open":180.984556,"high":185.693397,"low":160.477504,"close":166.699353},{"date":"2000-07-11","open":167.45508,"high":173.276035,"low":141.336556,"close":151.531649},{"date":"2000-07-12","open":146.351662,"high":153.286609,"low":139.000873,"close":148.788515},{"date":"2000-07-13","open":148.516349,"high":150.623269,"low":135.45078,"close":137.947725},{"date":"2000-07-14","open":138.185988,"high":150.833333,"low":133.773359,"close":146.317672},{"date":"2000-07-17","open":142.818825,"high":152.162439,"low":140.6,"close":149.998356},{"date":"2000-07-18","open":153.26087,"high":158.695652,"low":138.2,"close":152.592394},{"date":"2000-07-19","open":153.043478,"high":173.878029,"low":149.030492,"close":161.639861},{"date":"2000-07-20","open":159.549676,"high":160.895984,"low":142.765957,"close":150.190081},{"date":"2000-07-21","open":147.717391,"high":149.891469,"low":135.212791,"close":137.97052},{"date":"2000-07-24","open":139.352441,"high":163.645395,"low":130.888934,"close":146.820766},{"date":"2000-07-25","open":146.410171,"high":156.978567,"low":142.641055,"close":153.970985},{"date":"2000-07-26","open":153.848786,"high":171.290653,"low":144.195049,"close":160.923243},{"date":"2000-07-27","open":160.634027,"high":170.478146,"low":146.368763,"close":159.242914},{"date":"2000-07-28","open":162.313771,"high":179.852878,"low":143.687088,"close":157.777778},{"date":"2000-07-31","open":151.315789,"high":163.888889,"low":138.71148,"close":144},{"date":"2000-08-01","open":144.375,"high":148.778934,"low":132.026539,"close":138.237094},{"date":"2000-08-02","open":138.618778,"high":144.841437,"low":119.567785,"close":125},{"date":"2000-08-03","open":130.555556,"high":146.111111,"low":108.865827,"close":125.50778},{"date":"2000-08-04","open":123.507616,"high":126.931462,"low":111.809068,"close":118.115424},{"date":"2000-08-07","open":113.105253,"high":124.573027,"low":104.527355,"close":113.453885},{"date":"2000-08-08","open":117.322722,"high":119.66275,"low":102.254673,"close":109.29303},{"date":"2000-08-09","open":110.089481,"high":119.183118,"low":104.575049,"close":113.56113},{"date":"2000-08-10","open":113.64492,"high":118.198487,"low":100.444444,"close":103.636364},{"date":"2000-08-11","open":100.264954,"high":114.378446,"low":97.258744,"close":107.545905},{"date":"2000-08-14","open":108.733632,"high":120.47619,"low":104.288108,"close":116.193287},{"date":"2000-08-15","open":116.097651,"high":119.192254,"low":102.621822,"close":107.860321},{"date":"2000-08-16","open":103.314043,"high":112.269107,"low":99.317368,"close":107.259099},{"date":"2000-08-17","open":105.416667,"high":114.145705,"low":100.735247,"close":109.914489},{"date":"2000-08-18","open":114.124271,"high":115.233551,"low":106.323964,"close":109.481657},{"date":"2000-08-21","open":106.374981,"high":111.819344,"low":98.291356,"close":104.65268},{"date":"2000-08-22","open":110.486952,"high":120.212875,"low":104.948832,"close":116.717506},{"date":"2000-08-23","open":119.244412,"high":123.074759,"low":106.711216,"close":111.292595},{"date":"2000-08-24","open":113.153147,"high":118.152877,"low":105.421687,"close":108.985557},{"date":"2000-08-25","open":110.343958,"high":112.963916,"low":103.986603,"close":110.4},{"date":"2000-08-28","open":110.249634,"high":113.555828,"low":102.720479,"close":106.153846},{"date":"2000-08-29","open":105.922464,"high":111.429729,"low":103.946926,"close":107.18031},{"date":"2000-08-30","open":107.6208,"high":111.526215,"low":102.74954,"close":107.004188},{"date":"2000-08-31","open":106.165106,"high":117.504301,"low":102,"close":113.385541},{"date":"2000-09-01","open":112.962963,"high":116.754678,"low":107.521357,"close":113.207547},{"date":"2000-09-05","open":109.125229,"high":112.315211,"low":100.937168,"close":104.741236},{"date":"2000-09-06","open":103.58183,"high":112.653061,"low":96.0759,"close":103.606812},{"date":"2000-09-07","open":103.655036,"high":112.721283,"low":96.613912,"close":101.37626},{"date":"2000-09-08","open":102.522679,"high":108.122276,"low":95.885105,"close":104.081633},{"date":"2000-09-11","open":104.390607,"high":117.122463,"low":101.916691,"close":109.787234},{"date":"2000-09-12","open":105.651168,"high":112.826087,"low":97.372164,"close":104.477101},{"date":"2000-09-13","open":97.887687,"high":103.545104,"low":94.607579,"close":99.383139},{"date":"2000-09-14","open":99.111619,"high":105.108262,"low":90.612245,"close":98.163011},{"date":"2000-09-15","open":97.391304,"high":99.852848,"low":90.573661,"close":93.94678},{"date":"2000-09-18","open":92.874029,"high":109.090909,"low":87.271751,"close":95.279186},{"date":"2000-09-19","open":98.918491,"high":116.190476,"low":91.304348,"close":105.939593},{"date":"2000-09-20","open":109.130185,"high":112.67038,"low":99.558689,"close":107.039841},{"date":"2000-09-21","open":101.098665,"high":102.536089,"low":77.815746,"close":82.75427},{"date":"2000-09-22","open":93.025932,"high":107.518624,"low":80.558539,"close":90.053352},{"date":"2000-09-25","open":88.170342,"high":89.273851,"low":78.176303,"close":82.244665},{"date":"2000-09-26","open":81.568627,"high":85.478515,"low":75.024498,"close":77.031463},{"date":"2000-09-27","open":78.244513,"high":79.610377,"low":65.358558,"close":70.457681},{"date":"2000-09-28","open":73.333333,"high":77.46757,"low":65.839776,"close":67.300023},{"date":"2000-09-29","open":70.53349,"high":74.533421,"low":64.940565,"close":70.350286},{"date":"2000-10-02","open":69.215533,"high":76.853735,"low":63.303467,"close":69.805146},{"date":"2000-10-03","open":71.663183,"high":81.4,"low":69.444444,"close":75.172162},{"date":"2000-10-04","open":76.604622,"high":82.201513,"low":72.630814,"close":78.661786},{"date":"2000-10-05","open":77.876036,"high":82.728617,"low":73.693435,"close":77.259427},{"date":"2000-10-06","open":78.086572,"high":88.74871,"low":70.229294,"close":77.14967},{"date":"2000-10-09","open":81.872818,"high":88.065652,"low":72.254335,"close":76.781854},{"date":"2000-10-10","open":81.491564,"high":87.889526,"low":73.74757,"close":84.487689},{"date":"2000-10-11","open":87.989876,"high":97.338387,"low":73.745025,"close":86.517929},{"date":"2000-10-12","open":87.352761,"high":100.64646,"low":74.042553,"close":86.466237},{"date":"2000-10-13","open":84.202314,"high":87.03262,"low":76.342372,"close":80.612471},{"date":"2000-10-16","open":80.382149,"high":84.263695,"low":73.70283,"close":76.85489},{"date":"2000-10-17","open":75.740362,"high":83.343623,"low":67.424843,"close":74.746776},{"date":"2000-10-18","open":76.103501,"high":89.03703,"low":63.234892,"close":74.918365},{"date":"2000-10-19","open":77.412153,"high":86.733688,"low":72.093023,"close":82.196556},{"date":"2000-10-20","open":84.420346,"high":87.935792,"low":72.20931,"close":76.264176},{"date":"2000-10-23","open":75.86767,"high":83.339405,"low":73.274544,"close":77.133286},{"date":"2000-10-24","open":77.048425,"high":79.54213,"low":69.473482,"close":73.548164},{"date":"2000-10-25","open":75.628442,"high":81.674708,"low":70.15471,"close":76.590691},{"date":"2000-10-26","open":75.868772,"high":87.998123,"low":69.231621,"close":77.76608},{"date":"2000-10-27","open":80.318213,"high":86.187609,"low":75.11851,"close":80.08111},{"date":"2000-10-30","open":81.162365,"high":88.087602,"low":77.908924,"close":85.356601},{"date":"2000-10-31","open":84.644392,"high":96.471597,"low":78.891339,"close":87.382203},{"date":"2000-11-01","open":86.595938,"high":99.487179,"low":82.857143,"close":91.989879},{"date":"2000-11-02","open":91.894615,"high":96.52235,"low":82.772756,"close":85.23237},{"date":"2000-11-03","open":87.5,"high":88.395867,"low":76.138771,"close":79.998653},{"date":"2000-11-06","open":80.410319,"high":82.138837,"low":71.811064,"close":76.026455},{"date":"2000-11-07","open":76.292199,"high":83.478261,"low":71.523937,"close":75.667382},{"date":"2000-11-08","open":75.233784,"high":79.633205,"low":71.503183,"close":74.960252},{"date":"2000-11-09","open":77.69972,"high":88.031742,"low":70.729101,"close":81.043532},{"date":"2000-11-10","open":78.833452,"high":89.345602,"low":70.222222,"close":81.871047},{"date":"2000-11-13","open":82.953911,"high":98.888889,"low":70.53349,"close":86.600975},{"date":"2000-11-14","open":85.714286,"high":86.878888,"low":72.894997,"close":74.703761},{"date":"2000-11-15","open":76.283486,"high":82.050908,"low":72.657177,"close":76.354808},{"date":"2000-11-16","open":77.68564,"high":81.327108,"low":71.345039,"close":76.363873},{"date":"2000-11-17","open":75.775722,"high":83.754555,"low":70.355239,"close":77.87056},{"date":"2000-11-20","open":79.630358,"high":87.955083,"low":77.870141,"close":83.589744},{"date":"2000-11-21","open":80.900578,"high":93.518273,"low":77.317073,"close":83.399565},{"date":"2000-11-22","open":86.453288,"high":96.056215,"low":82.202064,"close":86.621645},{"date":"2000-11-24","open":88.907798,"high":91.362307,"low":81.257044,"close":86.870774},{"date":"2000-11-27","open":83.489115,"high":96.591421,"low":71.855766,"close":82.069889},{"date":"2000-11-28","open":79.77705,"high":92.05241,"low":73.421053,"close":82.843275},{"date":"2000-11-29","open":81.340538,"high":97.687939,"low":75.788893,"close":84.87117},{"date":"2000-11-30","open":87.022735,"high":105.568752,"low":79.884151,"close":90.37037},{"date":"2000-12-01","open":88.254172,"high":93.330714,"low":75.075075,"close":83.25693},{"date":"2000-12-04","open":85.079586,"high":91.975167,"low":78.485808,"close":81.660293},{"date":"2000-12-05","open":76.900179,"high":90.257645,"low":74.212391,"close":78.545781},{"date":"2000-12-06","open":82.328858,"high":95.123807,"low":70.825911,"close":83.997556},{"date":"2000-12-07","open":89.045493,"high":96.564096,"low":80.114691,"close":85.925926},{"date":"2000-12-08","open":81.901182,"high":96.256368,"low":72.001152,"close":77.48806},{"date":"2000-12-11","open":81.039298,"high":89.281143,"low":75.959992,"close":83.518259},{"date":"2000-12-12","open":86.599367,"high":93.369783,"low":83.240169,"close":85.582457},{"date":"2000-12-13","open":89.027792,"high":98.058039,"low":81.121125,"close":90.082822},{"date":"2000-12-14","open":90.717071,"high":102.592593,"low":88.614393,"close":95.276591},{"date":"2000-12-15","open":100.545488,"high":106.710264,"low":89.907193,"close":103.772678},{"date":"2000-12-18","open":98.461538,"high":101.504469,"low":89.9982,"close":94.644076},{"date":"2000-12-19","open":94.395866,"high":114.002606,"low":85.962499,"close":103.215628},{"date":"2000-12-20","open":106.958489,"high":122.49044,"low":87.973824,"close":109.649123},{"date":"2000-12-21","open":109.264066,"high":128.185547,"low":91.047932,"close":117.843306},{"date":"2000-12-22","open":111.53601,"high":116.515296,"low":87.448237,"close":97.970429},{"date":"2000-12-26","open":98.871011,"high":113.306051,"low":92.821782,"close":100.820842},{"date":"2000-12-27","open":101.956114,"high":111.060914,"low":89.395013,"close":97.839176},{"date":"2000-12-28","open":101.052338,"high":104.055969,"low":91.214244,"close":95.251564},{"date":"2000-12-29","open":95.416667,"high":108.752719,"low":89.141659,"close":101.175652},{"date":"2001-01-02","open":102.727273,"high":118.740943,"low":101.3853,"close":115.239699},{"date":"2001-01-03","open":120.00331,"high":139.113075,"low":87.862098,"close":99.681021},{"date":"2001-01-04","open":100.680569,"high":111.571309,"low":84.704743,"close":91.805578},{"date":"2001-01-05","open":95.37484,"high":113.794359,"low":86.676059,"close":103.519669},{"date":"2001-01-08","open":106.066152,"high":108.14588,"low":87.693138,"close":95.63124},{"date":"2001-01-09","open":97.963524,"high":104.11563,"low":92.308566,"close":97.011468},{"date":"2001-01-10","open":100.732601,"high":107.879925,"low":85.953511,"close":92.74805},{"date":"2001-01-11","open":93.640752,"high":107.296137,"low":80.000962,"close":90.9375},{"date":"2001-01-12","open":89.114509,"high":96.774194,"low":80.577842,"close":90.958995},{"date":"2001-01-16","open":90.473893,"high":100.442653,"low":85.712109,"close":94.891118},{"date":"2001-01-17","open":98.123745,"high":102.376477,"low":89.375,"close":98.941063},{"date":"2001-01-18","open":99.275324,"high":124.104261,"low":78.90238,"close":101.806148},{"date":"2001-01-19","open":99.271283,"high":107.415473,"low":88.421053,"close":101.415203},{"date":"2001-01-22","open":102.770649,"high":110.5812,"low":92.571429,"close":102.901646},{"date":"2001-01-23","open":102.986925,"high":112.0597,"low":87.858398,"close":97.391969},{"date":"2001-01-24","open":98.291905,"high":105.892757,"low":94.324324,"close":99.449875},{"date":"2001-01-25","open":102.128818,"high":112.831638,"low":97.35996,"close":106.902685},{"date":"2001-01-26","open":110.322581,"high":113.74272,"low":96.584808,"close":100.958814},{"date":"2001-01-29","open":105.745339,"high":116.966451,"low":101.539757,"close":108.103027},{"date":"2001-01-30","open":107.055281,"high":116.756298,"low":102.472862,"close":110.462175},{"date":"2001-01-31","open":108.630747,"high":119.285239,"low":104.6275,"close":114.360095},{"date":"2001-02-01","open":117.614239,"high":128.760997,"low":114.647922,"close":118.912164},{"date":"2001-02-02","open":118.525022,"high":134.709677,"low":107.92374,"close":122.318361},{"date":"2001-02-05","open":121.199687,"high":131.129662,"low":116.928086,"close":123.045373},{"date":"2001-02-06","open":124.079202,"high":129.353239,"low":118.75,"close":122.647759},{"date":"2001-02-07","open":121.669495,"high":137.12052,"low":117.437355,"close":126.056263},{"date":"2001-02-08","open":127.539623,"high":133.668179,"low":119.275294,"close":129.073895},{"date":"2001-02-09","open":129.894788,"high":139.427666,"low":128.177504,"close":131.986574},{"date":"2001-02-12","open":127.910162,"high":144.705257,"low":126.245662,"close":133.563359},{"date":"2001-02-13","open":131.097394,"high":135.808608,"low":122.838705,"close":129.671635},{"date":"2001-02-14","open":131.283847,"high":142.571434,"low":115.834844,"close":125.566185},{"date":"2001-02-15","open":112.811892,"high":119.164291,"low":105.705681,"close":111.541078},{"date":"2001-02-16","open":111.345103,"high":112.147856,"low":94.503679,"close":99.669244},{"date":"2001-02-20","open":103.446849,"high":112.192715,"low":90.772845,"close":101.129133},{"date":"2001-02-21","open":100.633034,"high":115.764706,"low":89.077504,"close":98.572837},{"date":"2001-02-22","open":99.125113,"high":104.666662,"low":82.68,"close":86.338034},{"date":"2001-02-23","open":86.181953,"high":101.028571,"low":83.43164,"close":97.601908},{"date":"2001-02-26","open":100.550526,"high":110.192707,"low":95.115909,"close":103.135164},{"date":"2001-02-27","open":105.701978,"high":114.523383,"low":97.915182,"close":105.637526},{"date":"2001-02-28","open":106.677648,"high":122.881123,"low":94.491429,"close":115.46724},{"date":"2001-03-01","open":111.497879,"high":126.597468,"low":96.243327,"close":104.275551},{"date":"2001-03-02","open":105.920841,"high":125.802316,"low":98.628222,"close":119.726842},{"date":"2001-03-05","open":126.948647,"high":134.916974,"low":117.806616,"close":126.165925},{"date":"2001-03-06","open":124.539463,"high":134.652943,"low":115.634787,"close":123.109829},{"date":"2001-03-07","open":121.185575,"high":124.368249,"low":110.697717,"close":115.567015},{"date":"2001-03-08","open":118.754143,"high":123.494828,"low":108.456044,"close":115.823236},{"date":"2001-03-09","open":115.153224,"high":129.58849,"low":107.904584,"close":111.702378},{"date":"2001-03-12","open":112.869617,"high":124.564239,"low":105.243202,"close":113.062077},{"date":"2001-03-13","open":115.148544,"high":117.417704,"low":97.093762,"close":105.688893},{"date":"2001-03-14","open":104.729101,"high":113.805627,"low":93.317683,"close":100.689775},{"date":"2001-03-15","open":97.879933,"high":102.536698,"low":87.550836,"close":94.436424},{"date":"2001-03-16","open":95.899332,"high":100.679872,"low":91.140629,"close":94.187731},{"date":"2001-03-19","open":95.087804,"high":101.643414,"low":83.868777,"close":90.31055},{"date":"2001-03-20","open":90.895086,"high":103.432164,"low":80.423131,"close":94.132953},{"date":"2001-03-21","open":92.127303,"high":101.052632,"low":83.453734,"close":90.98012},{"date":"2001-03-22","open":93.097972,"high":103.414634,"low":85.00407,"close":93.870891},{"date":"2001-03-23","open":94.361976,"high":112.066686,"low":90.694411,"close":105.455461},{"date":"2001-03-26","open":105.67038,"high":105.849479,"low":95.257411,"close":97.665409},{"date":"2001-03-27","open":97.976017,"high":111.107017,"low":94.609977,"close":104.689707},{"date":"2001-03-28","open":105.156284,"high":107.309091,"low":93.250902,"close":97.607389},{"date":"2001-03-29","open":96.86478,"high":103.803717,"low":90.594791,"close":98.257062},{"date":"2001-03-30","open":98.447227,"high":104.744186,"low":90.937168,"close":98.110979},{"date":"2001-04-02","open":98.965866,"high":108.94303,"low":89.61274,"close":98.410003},{"date":"2001-04-03","open":96.978959,"high":98.450677,"low":83.642717,"close":88.453924},{"date":"2001-04-04","open":91.244419,"high":104.852377,"low":78.234591,"close":86.377077},{"date":"2001-04-05","open":85.940857,"high":95.396851,"low":80.702676,"close":87.782184},{"date":"2001-04-06","open":88.078494,"high":89.61207,"low":72.909087,"close":76.761099},{"date":"2001-04-09","open":76.244128,"high":85.478125,"low":68.681016,"close":79.275658},{"date":"2001-04-10","open":78.597815,"high":86.344346,"low":70,"close":78.393881},{"date":"2001-04-11","open":90.055765,"high":92.718066,"low":77.547886,"close":81.524378},{"date":"2001-04-12","open":82.320517,"high":90.047905,"low":73.654205,"close":84.896314},{"date":"2001-04-16","open":82.956522,"high":85.220986,"low":77.604418,"close":82.288676},{"date":"2001-04-17","open":81.739996,"high":85.475559,"low":73.572277,"close":76.77415},{"date":"2001-04-18","open":80.074309,"high":93.366644,"low":70.662837,"close":86.512177},{"date":"2001-04-19","open":89.14286,"high":92.742558,"low":80.533889,"close":82.982923},{"date":"2001-04-20","open":83.965487,"high":87.197026,"low":74.274589,"close":80.035326},{"date":"2001-04-23","open":78.429157,"high":82.422922,"low":75.537639,"close":80.417237},{"date":"2001-04-24","open":80.204532,"high":91.056959,"low":72.306187,"close":85.758184},{"date":"2001-04-25","open":85.535575,"high":87.241794,"low":76.58859,"close":80.637909},{"date":"2001-04-26","open":81.709893,"high":95.242789,"low":80.683018,"close":89.524553},{"date":"2001-04-27","open":89.294107,"high":95.858896,"low":85.314942,"close":91.138318},{"date":"2001-04-30","open":90.941354,"high":97.141655,"low":83.228729,"close":89.314011},{"date":"2001-05-01","open":87.558133,"high":93.227513,"low":77.54587,"close":83.952572},{"date":"2001-05-02","open":82.18193,"high":90.886726,"low":82.156248,"close":88.864319},{"date":"2001-05-03","open":88.712144,"high":91.50949,"low":84.268148,"close":88.333291},{"date":"2001-05-04","open":86.928615,"high":88.905708,"low":78.972983,"close":82.805611},{"date":"2001-05-07","open":83.145585,"high":84.676765,"low":76.190476,"close":76.744067},{"date":"2001-05-08","open":76.605181,"high":85.276278,"low":74.307305,"close":82.012405},{"date":"2001-05-09","open":82.201535,"high":85.775036,"low":78.057073,"close":81.417209},{"date":"2001-05-10","open":84.328883,"high":90.909091,"low":79.203245,"close":85.894715},{"date":"2001-05-11","open":86.261214,"high":91.809861,"low":82.076206,"close":85.014896},{"date":"2001-05-14","open":84.767563,"high":89.107021,"low":81.412144,"close":82.83087},{"date":"2001-05-15","open":84.528302,"high":92.366412,"low":78.380439,"close":85.663048},{"date":"2001-05-16","open":87.550394,"high":95.624527,"low":80.091536,"close":88.430982},{"date":"2001-05-17","open":88.141474,"high":93.270433,"low":82.859595,"close":87.03448},{"date":"2001-05-18","open":86.495613,"high":92.198582,"low":83.351311,"close":90.352907},{"date":"2001-05-21","open":89.049307,"high":97.983449,"low":82.955076,"close":91.528315},{"date":"2001-05-22","open":89.15928,"high":94.499146,"low":85.45697,"close":87.809042},{"date":"2001-05-23","open":83.397547,"high":88.6146,"low":78.071373,"close":85.098622},{"date":"2001-05-24","open":85.665574,"high":88.698989,"low":76.476188,"close":82.036669},{"date":"2001-05-25","open":83.746034,"high":86.666667,"low":80.817989,"close":83.592873},{"date":"2001-05-29","open":83.991367,"high":88.33218,"low":77.368421,"close":80.317668},{"date":"2001-05-30","open":81.612122,"high":82.059355,"low":73.146079,"close":77.727415},{"date":"2001-05-31","open":77.11196,"high":82.378223,"low":76.551743,"close":79.195986},{"date":"2001-06-01","open":80.74171,"high":82.892268,"low":73.702237,"close":78.627211},{"date":"2001-06-04","open":78.4423,"high":80.810564,"low":72.66774,"close":74.494782},{"date":"2001-06-05","open":75.902866,"high":79.737003,"low":71.327038,"close":74.085467},{"date":"2001-06-06","open":74.705011,"high":76.715737,"low":70.575489,"close":72.418637},{"date":"2001-06-07","open":73.656288,"high":80.691194,"low":68.722892,"close":73.161305},{"date":"2001-06-08","open":74.885491,"high":79.70615,"low":72.837266,"close":77.14633},{"date":"2001-06-11","open":77.035496,"high":80.760342,"low":71.949922,"close":76.787446},{"date":"2001-06-12","open":75.822825,"high":79.257125,"low":69.549745,"close":73.371581},{"date":"2001-06-13","open":73.034811,"high":78.649072,"low":69.891173,"close":74.925154},{"date":"2001-06-14","open":72.79326,"high":77.010076,"low":68.653405,"close":70.366194},{"date":"2001-06-15","open":70.183174,"high":74.289491,"low":65.76988,"close":69.588928},{"date":"2001-06-18","open":69.613204,"high":74.593126,"low":65.137249,"close":69.40428},{"date":"2001-06-19","open":70.960417,"high":78.862112,"low":61.474064,"close":69.495815},{"date":"2001-06-20","open":67.996374,"high":72.621011,"low":62.135715,"close":63.859858},{"date":"2001-06-21","open":64.383999,"high":67.640425,"low":60.758845,"close":64.061968},{"date":"2001-06-22","open":64.832593,"high":68.856214,"low":61.990883,"close":64.849377},{"date":"2001-06-25","open":67.460423,"high":70.403432,"low":63.974107,"close":66.61048},{"date":"2001-06-26","open":67.744108,"high":71.391871,"low":63.261146,"close":66.943143},{"date":"2001-06-27","open":66.623794,"high":72.75758,"low":65.581763,"close":70.005812},{"date":"2001-06-28","open":70.249983,"high":75.427908,"low":69.336493,"close":71.618799},{"date":"2001-06-29","open":71.361673,"high":79.202189,"low":69.88535,"close":74.781349},{"date":"2001-07-02","open":78.266021,"high":82.474227,"low":76.518205,"close":80.522012},{"date":"2001-07-03","open":79.33695,"high":82.757867,"low":76.365371,"close":79.563683},{"date":"2001-07-05","open":79.137469,"high":84.454194,"low":76.637625,"close":82.555053},{"date":"2001-07-06","open":68.771766,"high":72.514336,"low":60.398394,"close":61.858733},{"date":"2001-07-09","open":62.884178,"high":66.629406,"low":59.190401,"close":65.180633},{"date":"2001-07-10","open":65.232562,"high":67.076182,"low":62.252967,"close":64.04001},{"date":"2001-07-11","open":64.254446,"high":66.841129,"low":60.744575,"close":64.529931},{"date":"2001-07-12","open":64.194217,"high":69.441949,"low":63.422509,"close":65.900253},{"date":"2001-07-13","open":63.903837,"high":68.108174,"low":59.305118,"close":62.488884},{"date":"2001-07-16","open":63.260778,"high":68.710705,"low":58.785185,"close":64.472454},{"date":"2001-07-17","open":64.590167,"high":68.193856,"low":57.775492,"close":62.343531},{"date":"2001-07-18","open":63.487096,"high":65.589658,"low":52.801363,"close":56.51308},{"date":"2001-07-19","open":57.514265,"high":58.566544,"low":51.573192,"close":54.592427},{"date":"2001-07-20","open":55.699196,"high":57.799255,"low":52.493602,"close":54.480195},{"date":"2001-07-23","open":56.476386,"high":62.559813,"low":53.68784,"close":59.716818},{"date":"2001-07-24","open":59.031052,"high":61.512113,"low":53.69683,"close":54.30494},{"date":"2001-07-25","open":54.968776,"high":57.955451,"low":50.75082,"close":54.567972},{"date":"2001-07-26","open":55.089898,"high":59.956519,"low":48.694337,"close":53.164019},{"date":"2001-07-27","open":52.505022,"high":56.533333,"low":50.567232,"close":52.385185},{"date":"2001-07-30","open":54.746686,"high":57.54358,"low":52.462492,"close":55.272261},{"date":"2001-07-31","open":57.104753,"high":59.448918,"low":53.760268,"close":54.16951},{"date":"2001-08-01","open":55.133691,"high":56.688346,"low":51.750042,"close":52.842005},{"date":"2001-08-02","open":53.560089,"high":56.863642,"low":52.466871,"close":53.964006},{"date":"2001-08-03","open":54.068966,"high":55.135381,"low":51.881164,"close":52.987971},{"date":"2001-08-06","open":51.260015,"high":54.001794,"low":46.296296,"close":47.0758},{"date":"2001-08-07","open":47.272924,"high":48.712882,"low":45.154771,"close":47.593218},{"date":"2001-08-08","open":48.038516,"high":49.615653,"low":44,"close":46.468921},{"date":"2001-08-09","open":45.87515,"high":49.384143,"low":44.962303,"close":47.268405},{"date":"2001-08-10","open":46.582798,"high":49.10988,"low":44.615385,"close":45.963646},{"date":"2001-08-13","open":46.221181,"high":47.455996,"low":43.20788,"close":45.202202},{"date":"2001-08-14","open":45.455805,"high":47.286012,"low":42.546746,"close":43.33119},{"date":"2001-08-15","open":42.920802,"high":44.230336,"low":38.831541,"close":41.186161},{"date":"2001-08-16","open":41.275531,"high":42.984035,"low":38.12709,"close":40.191849},{"date":"2001-08-17","open":39.917526,"high":42.647866,"low":38.317503,"close":41.227366},{"date":"2001-08-20","open":40.998731,"high":43.89881,"low":40.470346,"close":41.715951},{"date":"2001-08-21","open":41.726619,"high":43.537294,"low":39.672526,"close":43.46673},{"date":"2001-08-22","open":43.174842,"high":44.589987,"low":39.867673,"close":41.071075},{"date":"2001-08-23","open":41.750689,"high":42.909091,"low":40.0415,"close":41.394083},{"date":"2001-08-24","open":41.383853,"high":43.557169,"low":39.645754,"close":42.213092},{"date":"2001-08-27","open":43.468248,"high":45.486071,"low":39.614331,"close":41.617931},{"date":"2001-08-28","open":42.276955,"high":43.333333,"low":39.221964,"close":40.954691},{"date":"2001-08-29","open":41.859059,"high":43.77675,"low":38.265097,"close":40.436256},{"date":"2001-08-30","open":40.627993,"high":41.639422,"low":36.879433,"close":37.967089},{"date":"2001-08-31","open":37.93391,"high":39.576837,"low":36.499424,"close":38.389619},{"date":"2001-09-04","open":37.415836,"high":41.109339,"low":36.505682,"close":39.431216},{"date":"2001-09-05","open":38.856551,"high":41.615045,"low":34.62358,"close":35.925109},{"date":"2001-09-06","open":36.679948,"high":38.256144,"low":33.111216,"close":35.435641},{"date":"2001-09-07","open":36.631193,"high":38.095238,"low":33.636364,"close":35.374819},{"date":"2001-09-10","open":35.677722,"high":38.850969,"low":34.984265,"close":37.539202},{"date":"2001-09-17","open":34.628378,"high":39.740269,"low":33.140973,"close":35.798764},{"date":"2001-09-18","open":35.463203,"high":40.038499,"low":32.665131,"close":35.691475},{"date":"2001-09-19","open":36.799044,"high":43.68071,"low":31.024931,"close":34.649323},{"date":"2001-09-20","open":36.370213,"high":39.857712,"low":32.955955,"close":37.354053},{"date":"2001-09-21","open":37.418948,"high":42.906574,"low":35.218738,"close":41.37931},{"date":"2001-09-24","open":40.192926,"high":43.264461,"low":36.858911,"close":39.24},{"date":"2001-09-25","open":38.723829,"high":43.213227,"low":33.45057,"close":37.669095},{"date":"2001-09-26","open":37.19229,"high":39.490335,"low":33.583159,"close":36.056654},{"date":"2001-09-27","open":35.796316,"high":39.749741,"low":33.429049,"close":36.571429},{"date":"2001-09-28","open":37.466667,"high":39.225699,"low":33.155615,"close":35.601957},{"date":"2001-10-01","open":36.284153,"high":40.32454,"low":33.204301,"close":37.852029},{"date":"2001-10-02","open":37.911746,"high":42.842769,"low":35.678161,"close":40.201005},{"date":"2001-10-03","open":39.343434,"high":44.191919,"low":30.667996,"close":35.520846},{"date":"2001-10-04","open":35.282861,"high":39.146054,"low":31.064721,"close":33.447302},{"date":"2001-10-05","open":32.264151,"high":34.912914,"low":28.637578,"close":31.3674},{"date":"2001-10-08","open":31.633312,"high":34.101697,"low":28.373917,"close":31.32023},{"date":"2001-10-09","open":32.446279,"high":35.361494,"low":30.697317,"close":33.038744},{"date":"2001-10-10","open":34.128009,"high":36.649215,"low":30.434783,"close":33.599608},{"date":"2001-10-11","open":32.859946,"high":36.11074,"low":31.087429,"close":33.193184},{"date":"2001-10-12","open":34.054422,"high":34.499593,"low":29.037037,"close":30.867862},{"date":"2001-10-15","open":31.489804,"high":32.869904,"low":28.625954,"close":30.499076},{"date":"2001-10-16","open":30.537313,"high":32.7654,"low":27.296687,"close":28.740147},{"date":"2001-10-17","open":30.158478,"high":32.934305,"low":25.456954,"close":27.942446},{"date":"2001-10-18","open":28.719424,"high":28.845876,"low":25.711863,"close":26.230776},{"date":"2001-10-19","open":27.310924,"high":27.659574,"low":24.133333,"close":24.86001},{"date":"2001-10-22","open":25.125354,"high":27.1777,"low":23.712631,"close":25.315787},{"date":"2001-10-23","open":25.440313,"high":27.935267,"low":24.609705,"close":25.985205},{"date":"2001-10-24","open":26.849315,"high":28.322802,"low":24.929965,"close":25.633099},{"date":"2001-10-25","open":25.529446,"high":27.588793,"low":22.448784,"close":24.968364},{"date":"2001-10-26","open":25.141513,"high":27.665691,"low":23.671314,"close":27.097146},{"date":"2001-10-29","open":26.193461,"high":29.385727,"low":24.538618,"close":27.268319},{"date":"2001-10-30","open":27.602638,"high":28.996283,"low":25.124942,"close":26.942857},{"date":"2001-10-31","open":26.246936,"high":28.657446,"low":25.501448,"close":27.549906},{"date":"2001-11-01","open":27.6434,"high":32.280702,"low":25.474282,"close":29.664405},{"date":"2001-11-02","open":29.721186,"high":33.497457,"low":27.649306,"close":31.163347},{"date":"2001-11-05","open":31.156231,"high":33.673469,"low":30.328108,"close":33.054499},{"date":"2001-11-06","open":33.269841,"high":33.829499,"low":29.946625,"close":30.835646},{"date":"2001-11-07","open":30.597122,"high":34.862474,"low":29.14527,"close":32.043989},{"date":"2001-11-08","open":33.007936,"high":36.484369,"low":28.601793,"close":29.909067},{"date":"2001-11-09","open":30.167236,"high":30.758731,"low":27.385219,"close":27.946948},{"date":"2001-11-12","open":28.07526,"high":29.988089,"low":25.589918,"close":28.11642},{"date":"2001-11-13","open":29.014387,"high":31.123596,"low":29.009305,"close":30.232558},{"date":"2001-11-14","open":30.692112,"high":33.234115,"low":28.987085,"close":31.896473},{"date":"2001-11-15","open":32.264012,"high":32.678213,"low":30.072666,"close":31.161473},{"date":"2001-11-16","open":31.131841,"high":31.98146,"low":29.797912,"close":31.205706},{"date":"2001-11-19","open":30.945105,"high":34.144048,"low":29.719182,"close":31.90445},{"date":"2001-11-20","open":31.16859,"high":32.961152,"low":29.949018,"close":31.71893},{"date":"2001-11-21","open":32.041875,"high":33.740021,"low":30.183665,"close":32.496955},{"date":"2001-11-23","open":31.789172,"high":33.08642,"low":31.27175,"close":32.096096},{"date":"2001-11-26","open":31.659776,"high":33.523656,"low":29.937974,"close":31.726457},{"date":"2001-11-27","open":31.003926,"high":32.8,"low":29.337731,"close":30.615641},{"date":"2001-11-28","open":31.011236,"high":32.318501,"low":29.020423,"close":30.864486},{"date":"2001-11-29","open":28.274555,"high":30.786517,"low":27.090287,"close":30.285395},{"date":"2001-11-30","open":30.520164,"high":31.590909,"low":28.65492,"close":29.779945},{"date":"2001-12-03","open":30.286035,"high":32.582535,"low":29.667213,"close":31.332233},{"date":"2001-12-04","open":31.508643,"high":33.21721,"low":28.659794,"close":30.753354},{"date":"2001-12-05","open":31.535406,"high":33.30464,"low":29.184697,"close":31.016635},{"date":"2001-12-06","open":30.702599,"high":33.250375,"low":30.43161,"close":31.53258},{"date":"2001-12-07","open":34.701857,"high":37.948114,"low":34.116669,"close":35.729298},{"date":"2001-12-10","open":35.204892,"high":36.476507,"low":33.52713,"close":34.681623},{"date":"2001-12-11","open":34.766858,"high":35.762762,"low":32.941134,"close":34.170702},{"date":"2001-12-12","open":34.461807,"high":35.546953,"low":32.752833,"close":33.975356},{"date":"2001-12-13","open":32.744064,"high":33.562839,"low":30.125775,"close":30.912078},{"date":"2001-12-14","open":31.05056,"high":34.266298,"low":29.440128,"close":31.937841},{"date":"2001-12-17","open":31.685213,"high":33.066836,"low":29.586314,"close":31.411578},{"date":"2001-12-18","open":32.295895,"high":33.045925,"low":30.600084,"close":31.842634},{"date":"2001-12-19","open":31.307551,"high":32.528229,"low":30.464363,"close":31.582866},{"date":"2001-12-20","open":30.973535,"high":32.592621,"low":28.437659,"close":30.338865},{"date":"2001-12-21","open":29.691324,"high":31.094052,"low":28.301364,"close":29.488823},{"date":"2001-12-24","open":29.651249,"high":29.665036,"low":27.979219,"close":28.209358},{"date":"2001-12-26","open":28.231771,"high":29.40911,"low":26.979983,"close":27.641615},{"date":"2001-12-27","open":27.964912,"high":29.165276,"low":27.447266,"close":27.881075},{"date":"2001-12-28","open":28.456471,"high":29.713427,"low":27.757849,"close":29.029684},{"date":"2001-12-31","open":29.010239,"high":29.662921,"low":27.725786,"close":28.44843},{"date":"2002-01-02","open":29.073507,"high":30.063204,"low":27.961853,"close":29.224019},{"date":"2002-01-03","open":29.750888,"high":34.984956,"low":27.865736,"close":32.413529},{"date":"2002-01-04","open":32.8654,"high":35.438598,"low":31.577211,"close":34.472655},{"date":"2002-01-07","open":35.107298,"high":37.000449,"low":33.479619,"close":35.388512},{"date":"2002-01-08","open":35.462,"high":35.743544,"low":33.598933,"close":34.835886},{"date":"2002-01-09","open":34.532175,"high":36.332865,"low":32.056175,"close":33.882361},{"date":"2002-01-10","open":34.260021,"high":35.302752,"low":32.213204,"close":33.895838},{"date":"2002-01-11","open":33.960149,"high":37.044819,"low":33.49887,"close":36.435244},{"date":"2002-01-14","open":36.573739,"high":40.080319,"low":36.281694,"close":39.377512},{"date":"2002-01-15","open":37.686745,"high":38.206235,"low":34.652373,"close":35.169881},{"date":"2002-01-16","open":34.817258,"high":36.354918,"low":33.11197,"close":34.209269},{"date":"2002-01-17","open":34.906308,"high":36.564298,"low":31.365961,"close":31.906056},{"date":"2002-01-18","open":31.486847,"high":32.81238,"low":30.648836,"close":31.617355},{"date":"2002-01-22","open":32.012224,"high":33.53242,"low":30.10649,"close":31.42725},{"date":"2002-01-23","open":31.453157,"high":32.652584,"low":29.68938,"close":31.623399},{"date":"2002-01-24","open":29.999625,"high":31.297286,"low":28.941176,"close":29.488115},{"date":"2002-01-25","open":29.767975,"high":30.723007,"low":28.166747,"close":29.875912},{"date":"2002-01-28","open":29.393258,"high":29.959147,"low":28.446893,"close":28.874497},{"date":"2002-01-29","open":29.053388,"high":31.509436,"low":27.423234,"close":29.489273},{"date":"2002-01-30","open":29.445973,"high":30.43026,"low":27.411819,"close":28.899402},{"date":"2002-01-31","open":29.053979,"high":30.665232,"low":27.646541,"close":29.296873},{"date":"2002-02-01","open":28.998757,"high":30.075471,"low":28.005427,"close":29.564762},{"date":"2002-02-04","open":29.62963,"high":31.175013,"low":26.910755,"close":29.553265},{"date":"2002-02-05","open":29.752491,"high":31.068081,"low":28.319451,"close":28.914229},{"date":"2002-02-06","open":28.360026,"high":29.044335,"low":26.628626,"close":27.184428},{"date":"2002-02-07","open":27.091787,"high":28.472683,"low":24.935743,"close":26.975144},{"date":"2002-02-08","open":27.313178,"high":33.009372,"low":26.469136,"close":31.704782},{"date":"2002-02-11","open":31.254555,"high":31.870428,"low":28.327497,"close":29.55141},{"date":"2002-02-12","open":29.56473,"high":30.83959,"low":27.257918,"close":29.170043},{"date":"2002-02-13","open":29.009524,"high":30.631377,"low":28.285629,"close":30.292962},{"date":"2002-02-14","open":30.03876,"high":30.814524,"low":28.066194,"close":28.667954},{"date":"2002-02-15","open":30.353927,"high":32.035016,"low":28.868012,"close":30.381654},{"date":"2002-02-19","open":31.693989,"high":32.987641,"low":29.767442,"close":30.834734},{"date":"2002-02-20","open":32.280878,"high":33.737143,"low":29.056659,"close":31.346494},{"date":"2002-02-21","open":31.090097,"high":32.957979,"low":28.272974,"close":30.034286},{"date":"2002-02-22","open":30.90379,"high":32.771307,"low":29.118156,"close":30.889423},{"date":"2002-02-25","open":31.584992,"high":32.907333,"low":29.014695,"close":30.25034},{"date":"2002-02-26","open":29.667117,"high":30.991597,"low":28.268097,"close":29.890474},{"date":"2002-02-27","open":30.826667,"high":33.169561,"low":29.314923,"close":31.653572},{"date":"2002-02-28","open":32.272727,"high":33.725732,"low":29.581175,"close":31.757981},{"date":"2002-03-01","open":32.108488,"high":35.403814,"low":29.528361,"close":32.498874},{"date":"2002-03-04","open":32.22909,"high":33.406033,"low":28.944724,"close":30.96491},{"date":"2002-03-05","open":31.573082,"high":33.087552,"low":30.173183,"close":32.06225},{"date":"2002-03-06","open":32.902887,"high":34.110693,"low":31.781995,"close":32.513144},{"date":"2002-03-07","open":33.157076,"high":35.114504,"low":31.25,"close":32.459135},{"date":"2002-03-08","open":33.182849,"high":34.598819,"low":31.527988,"close":33.371074},{"date":"2002-03-11","open":33.741308,"high":36.603192,"low":31.888832,"close":33.84782},{"date":"2002-03-12","open":33.711486,"high":35.091992,"low":33.188016,"close":34.621472},{"date":"2002-03-13","open":32.95094,"high":34.516854,"low":31.481318,"close":32.014686},{"date":"2002-03-14","open":32.706275,"high":35.225653,"low":32.26024,"close":34.011187},{"date":"2002-03-15","open":34.006401,"high":35.74513,"low":32.82226,"close":33.200682},{"date":"2002-03-18","open":33.277499,"high":34.709603,"low":32.136767,"close":33.700966},{"date":"2002-03-19","open":33.685541,"high":35.106582,"low":32.698592,"close":34.361786},{"date":"2002-03-20","open":34.700241,"high":38.058252,"low":33.076361,"close":36.551706},{"date":"2002-03-21","open":35.814838,"high":38.010629,"low":33.977526,"close":35.492958},{"date":"2002-03-22","open":35.251089,"high":37.468569,"low":34.938281,"close":36.466955},{"date":"2002-03-25","open":36.366796,"high":38.894976,"low":34.908514,"close":36.812213},{"date":"2002-03-26","open":37.199874,"high":38.472741,"low":34.870109,"close":36.663518},{"date":"2002-03-27","open":37.10426,"high":38.442953,"low":35.730623,"close":37.29198},{"date":"2002-03-28","open":37.301899,"high":42.35928,"low":36.910743,"close":39.792247},{"date":"2002-04-01","open":41.842083,"high":43.934911,"low":38.862508,"close":40.567672},{"date":"2002-04-02","open":40.831372,"high":41.193182,"low":37.994737,"close":40.018075},{"date":"2002-04-03","open":39.952765,"high":41.281507,"low":37.471944,"close":38.253638},{"date":"2002-04-04","open":38.519553,"high":39.763233,"low":36.579125,"close":38.328691},{"date":"2002-04-05","open":38.329551,"high":40.124435,"low":36.195768,"close":38.479079},{"date":"2002-04-08","open":38.884572,"high":41.106129,"low":35.163683,"close":37.921619},{"date":"2002-04-09","open":37.305077,"high":41.287924,"low":35.945499,"close":39.332293},{"date":"2002-04-10","open":39.191636,"high":45.572522,"low":37.333333,"close":42.066559},{"date":"2002-04-11","open":42.094682,"high":44.831224,"low":40.529645,"close":43.116934},{"date":"2002-04-12","open":42.496892,"high":45.279579,"low":41.275263,"close":43.020251},{"date":"2002-04-15","open":42.525194,"high":43.75382,"low":40.680588,"close":42.45283},{"date":"2002-04-16","open":41.986456,"high":44.416439,"low":41.260762,"close":43.243732},{"date":"2002-04-17","open":43.66344,"high":47.040738,"low":42.798016,"close":44.139985},{"date":"2002-04-18","open":41.222844,"high":45.89372,"low":37.479162,"close":38.162159},{"date":"2002-04-19","open":39.811912,"high":41.330383,"low":37.501548,"close":39.522865},{"date":"2002-04-22","open":39.769926,"high":39.813262,"low":36.142286,"close":37.131675},{"date":"2002-04-23","open":37.229604,"high":40.555253,"low":36.646889,"close":39.909664},{"date":"2002-04-24","open":40.489203,"high":45.382136,"low":37.372742,"close":43.189123},{"date":"2002-04-25","open":44.068551,"high":44.081633,"low":39.256054,"close":40.367038},{"date":"2002-04-26","open":40.527704,"high":45.795796,"low":38.688594,"close":44.254781},{"date":"2002-04-29","open":40.063593,"high":41.864717,"low":36.560935,"close":37.256562},{"date":"2002-04-30","open":36.393714,"high":40.387665,"low":35.820408,"close":38.541092},{"date":"2002-05-01","open":39.778502,"high":41.558722,"low":37.10507,"close":39.007212},{"date":"2002-05-02","open":39.595619,"high":41.471076,"low":37.062615,"close":40.011291},{"date":"2002-05-03","open":39.964758,"high":41.767956,"low":38.507275,"close":40.488055},{"date":"2002-05-06","open":41.455065,"high":42.907079,"low":37.832788,"close":40.419048},{"date":"2002-05-07","open":40.80796,"high":42.786808,"low":37.96729,"close":39.542144},{"date":"2002-05-08","open":37.365484,"high":41.353789,"low":36.826731,"close":38.366667},{"date":"2002-05-09","open":38.350943,"high":40.953012,"low":36.850208,"close":39.732563},{"date":"2002-05-10","open":38.93135,"high":44.304762,"low":36.917429,"close":41.555313},{"date":"2002-05-13","open":42.098204,"high":43.20547,"low":39.303782,"close":40.816327},{"date":"2002-05-14","open":40.700584,"high":42.569081,"low":38.572159,"close":40.032284},{"date":"2002-05-15","open":40.655738,"high":42.892768,"low":37.616191,"close":39.609917},{"date":"2002-05-16","open":39.598633,"high":40.540104,"low":37.935092,"close":39.18842},{"date":"2002-05-17","open":39.046154,"high":40.862047,"low":36.659131,"close":37.375161},{"date":"2002-05-20","open":37.692712,"high":38.333799,"low":36.195007,"close":36.796799},{"date":"2002-05-21","open":36.957237,"high":40.864595,"low":34.391144,"close":38.52338},{"date":"2002-05-22","open":37.894326,"high":39.293051,"low":36.241653,"close":37.151508},{"date":"2002-05-23","open":37.106918,"high":41.618978,"low":35.961967,"close":40.302267},{"date":"2002-05-24","open":40.39989,"high":41.554161,"low":39.43873,"close":39.908194},{"date":"2002-05-28","open":40.57725,"high":43.533698,"low":38.924899,"close":41.843542},{"date":"2002-05-29","open":41.692347,"high":43.228515,"low":39.201589,"close":39.873505},{"date":"2002-05-30","open":39.824561,"high":41.442989,"low":37.908719,"close":39.697213},{"date":"2002-05-31","open":39.468664,"high":42.144217,"low":38.676704,"close":40.99272},{"date":"2002-06-03","open":41.899441,"high":44.040451,"low":39.366334,"close":40.992038},{"date":"2002-06-04","open":41.26558,"high":42.63819,"low":38.468478,"close":39.866507},{"date":"2002-06-05","open":39.819005,"high":42.429792,"low":38.359932,"close":40.379873},{"date":"2002-06-06","open":39.802105,"high":40.297674,"low":38.123593,"close":39.043238},{"date":"2002-06-07","open":37.249169,"high":39.546438,"low":33.174312,"close":36.445369},{"date":"2002-06-10","open":36.296975,"high":38.114908,"low":34.986982,"close":37.0523},{"date":"2002-06-11","open":37.224045,"high":39.882006,"low":33.944954,"close":36.591105},{"date":"2002-06-12","open":38.537271,"high":43.779528,"low":36.316267,"close":41.5164},{"date":"2002-06-13","open":40.610219,"high":44.495228,"low":39.288703,"close":40.737527},{"date":"2002-06-14","open":41.891892,"high":45.827506,"low":38.676135,"close":40.880637},{"date":"2002-06-17","open":41.236255,"high":46.385775,"low":40.301024,"close":45.585008},{"date":"2002-06-18","open":46.153846,"high":48.345946,"low":42.474227,"close":43.705181},{"date":"2002-06-19","open":40.148102,"high":46.852792,"low":37.917652,"close":43.773585},{"date":"2002-06-20","open":43.430235,"high":45.952761,"low":39.642194,"close":41.99675},{"date":"2002-06-21","open":41.853818,"high":45.447168,"low":39.262899,"close":42.57798},{"date":"2002-06-24","open":43.478261,"high":48.785959,"low":40.100883,"close":45.234753},{"date":"2002-06-25","open":46.213553,"high":52.211127,"low":42.639024,"close":47.500283},{"date":"2002-06-26","open":52.742616,"high":60.757496,"low":46.197378,"close":53.632287},{"date":"2002-06-27","open":52.76208,"high":66,"low":50.472103,"close":63.584627},{"date":"2002-06-28","open":65.214286,"high":70.990359,"low":60.839818,"close":67.891318},{"date":"2002-07-01","open":67.368421,"high":69.369949,"low":62.044044,"close":63.992159},{"date":"2002-07-02","open":62.33619,"high":70.292694,"low":60.210348,"close":65.755062},{"date":"2002-07-03","open":62.030075,"high":63.94824,"low":53.682982,"close":57.970018},{"date":"2002-07-05","open":58.076109,"high":61.769175,"low":56.464347,"close":59.020537},{"date":"2002-07-08","open":59.711034,"high":61.056,"low":53.417917,"close":55.521472},{"date":"2002-07-09","open":55.072819,"high":62.244224,"low":53.47432,"close":57.935484},{"date":"2002-07-10","open":58.141732,"high":62.270328,"low":56.25,"close":59.767828},{"date":"2002-07-11","open":59.431697,"high":63.6021,"low":53.089382,"close":56.177746},{"date":"2002-07-12","open":53.314286,"high":59.076923,"low":50.9478,"close":54.845709},{"date":"2002-07-15","open":54.710515,"high":59.434616,"low":49.09589,"close":50.707159},{"date":"2002-07-16","open":51.989658,"high":57.28033,"low":47.02436,"close":52.957746},{"date":"2002-07-17","open":57.580469,"high":66.237942,"low":50.875212,"close":57.443665},{"date":"2002-07-18","open":55.71205,"high":57.656973,"low":51.250222,"close":55.102686},{"date":"2002-07-19","open":56.83744,"high":60.333333,"low":52.288401,"close":56.195393},{"date":"2002-07-22","open":57.106768,"high":64.525484,"low":53.662637,"close":58.439756},{"date":"2002-07-23","open":58.65305,"high":68.135804,"low":55.544127,"close":61.126528},{"date":"2002-07-24","open":61.21673,"high":64.373764,"low":54.791667,"close":59.648875},{"date":"2002-07-25","open":59.047898,"high":68.138593,"low":54.552102,"close":62.629482},{"date":"2002-07-26","open":61.624216,"high":67.298817,"low":56.896421,"close":63.795073},{"date":"2002-07-29","open":63.601473,"high":68.24147,"low":61.17042,"close":64.68254},{"date":"2002-07-30","open":64.742465,"high":68.08,"low":55.818554,"close":62.513871},{"date":"2002-07-31","open":85.786367,"high":92.686945,"low":79.60199,"close":87.045599},{"date":"2002-08-01","open":86.343622,"high":98.27945,"low":82.257622,"close":92.666851},{"date":"2002-08-02","open":89.796222,"high":101.933573,"low":80.884211,"close":93.81766},{"date":"2002-08-05","open":100.716087,"high":112.225514,"low":96.857526,"close":105.627416},{"date":"2002-08-06","open":105.332772,"high":117.832372,"low":99.935591,"close":110.319954},{"date":"2002-08-07","open":111.745464,"high":126.211111,"low":103.144135,"close":116.635948},{"date":"2002-08-08","open":112.877434,"high":124.413107,"low":103.590338,"close":113.83648},{"date":"2002-08-09","open":111.886099,"high":119.866229,"low":107.494148,"close":115.173412},{"date":"2002-08-12","open":114.460985,"high":119.999404,"low":106.931445,"close":115.173412},{"date":"2002-08-13","open":114.427003,"high":122.399347,"low":105.045781,"close":113.206994},{"date":"2002-08-14","open":111.241248,"high":119.47195,"low":103.669633,"close":112.889203},{"date":"2002-08-15","open":105.450352,"high":112.347678,"low":99.75165,"close":106.121954},{"date":"2002-08-16","open":112.114391,"high":126.482354,"low":95.565127,"close":111.468078},{"date":"2002-08-19","open":106.869457,"high":117.30395,"low":87.883655,"close":99.601594},{"date":"2002-08-20","open":98.729412,"high":105.615527,"low":93.233638,"close":101.141439},{"date":"2002-08-21","open":99.022121,"high":107.249552,"low":94.861292,"close":100.86727},{"date":"2002-08-22","open":102.020987,"high":106.353727,"low":97.217034,"close":101.560976},{"date":"2002-08-23","open":103.731731,"high":108.650994,"low":94.264339,"close":100.99164},{"date":"2002-08-26","open":99.401745,"high":106.52116,"low":93.332858,"close":100.724867},{"date":"2002-08-27","open":99.014742,"high":108.054782,"low":91.215723,"close":99.889561},{"date":"2002-08-28","open":97.789515,"high":104.70539,"low":94.190726,"close":101.952567},{"date":"2002-08-29","open":101.839279,"high":108.872772,"low":94.206155,"close":101.271208},{"date":"2002-08-30","open":101.654752,"high":110.302496,"low":95.887384,"close":105.089665},{"date":"2002-09-03","open":107.264822,"high":111.887788,"low":100.507165,"close":104.556433},{"date":"2002-09-04","open":106.245521,"high":114.006103,"low":98.606113,"close":107.642764},{"date":"2002-09-05","open":105.465695,"high":110.399411,"low":100.27701,"close":105.827254},{"date":"2002-09-06","open":106.779073,"high":111.841517,"low":100.408943,"close":104.18948},{"date":"2002-09-09","open":104.591447,"high":110.167757,"low":98.238499,"close":103.394103},{"date":"2002-09-10","open":106.956057,"high":110.597947,"low":86.985985,"close":93.887866},{"date":"2002-09-11","open":94.678413,"high":94.678413,"low":82.688631,"close":89.160989},{"date":"2002-09-12","open":90.720451,"high":92.428961,"low":79.929494,"close":85.362747},{"date":"2002-09-13","open":81.843407,"high":87.313887,"low":76.696203,"close":81.853871},{"date":"2002-09-16","open":82.996735,"high":89.533196,"low":80.382344,"close":85.211708},{"date":"2002-09-17","open":85.647538,"high":91.392736,"low":77.166789,"close":84.061125},{"date":"2002-09-18","open":84.999575,"high":91.14211,"low":81.14366,"close":85.82235},{"date":"2002-09-19","open":85.436451,"high":88.912892,"low":78.374608,"close":82.139343},{"date":"2002-09-20","open":81.906364,"high":86.969609,"low":80.254368,"close":83.387188},{"date":"2002-09-23","open":82.516119,"high":85.439609,"low":77.50779,"close":81.452525},{"date":"2002-09-24","open":79.907748,"high":85.613554,"low":73.548007,"close":77.702283},{"date":"2002-09-25","open":75.957091,"high":81.461361,"low":73.130553,"close":75.944147},{"date":"2002-09-26","open":75.769284,"high":84.947987,"low":73.740535,"close":82.119134},{"date":"2002-09-27","open":81.219898,"high":85.192504,"low":75.462223,"close":80.466876},{"date":"2002-09-30","open":80.18716,"high":81.915736,"low":69.876507,"close":74.859428},{"date":"2002-10-01","open":75.364656,"high":78.605354,"low":65.933747,"close":70.110554},{"date":"2002-10-02","open":69.174552,"high":74.317062,"low":65.214359,"close":71.520183},{"date":"2002-10-03","open":59.730069,"high":62.59614,"low":47.071615,"close":50.828234},{"date":"2002-10-04","open":50.947082,"high":59.699702,"low":47.618788,"close":51.744192},{"date":"2002-10-07","open":52.3036,"high":55.937238,"low":46.886241,"close":49.612172},{"date":"2002-10-08","open":49.499753,"high":59.166371,"low":46.383785,"close":56.724126},{"date":"2002-10-09","open":57.405095,"high":61.988676,"low":51.267463,"close":57.964407},{"date":"2002-10-10","open":59.506588,"high":61.972331,"low":53.466539,"close":56.19891},{"date":"2002-10-11","open":57.987261,"high":58.349708,"low":49.608695,"close":51.214296},{"date":"2002-10-14","open":52.631283,"high":56.343844,"low":49.579798,"close":55.157585},{"date":"2002-10-15","open":53.936547,"high":55.424013,"low":49.390003,"close":53.389536},{"date":"2002-10-16","open":53.863367,"high":55.764417,"low":46.351101,"close":48.415939},{"date":"2002-10-17","open":62.169922,"high":63.729275,"low":51.445901,"close":55.810692},{"date":"2002-10-18","open":56.75994,"high":62.087208,"low":51.410245,"close":56.16995},{"date":"2002-10-21","open":61.229456,"high":73.509544,"low":52.917607,"close":64.97528},{"date":"2002-10-22","open":67.116235,"high":72.343525,"low":55.714007,"close":60.283013},{"date":"2002-10-23","open":59.385737,"high":66.7921,"low":57.152802,"close":63.702036},{"date":"2002-10-24","open":65.658059,"high":75.079619,"low":62.218025,"close":67.915532},{"date":"2002-10-25","open":62.514,"high":71.814284,"low":58.869681,"close":65.837482},{"date":"2002-10-28","open":66.459605,"high":69.684074,"low":61.9484,"close":65.698572},{"date":"2002-10-29","open":64.400416,"high":72.284523,"low":59.786559,"close":65.566691},{"date":"2002-10-30","open":64.6318,"high":69.243063,"low":60.413522,"close":67.472997},{"date":"2002-10-31","open":67.526168,"high":68.555904,"low":61.101551,"close":61.915633},{"date":"2002-11-01","open":62.456997,"high":66.768888,"low":49.781366,"close":55.404255},{"date":"2002-11-04","open":55.054656,"high":56.65996,"low":48.172637,"close":51.638149},{"date":"2002-11-05","open":51.538462,"high":56.949323,"low":49.179088,"close":54.326116},{"date":"2002-11-06","open":53.778396,"high":58.151693,"low":50.296296,"close":53.623081},{"date":"2002-11-07","open":53.300845,"high":64.73029,"low":51.70182,"close":56.247423},{"date":"2002-11-08","open":65.658537,"high":74.005046,"low":55.581117,"close":64.436325},{"date":"2002-11-11","open":67.65217,"high":73.502561,"low":63.387632,"close":68.129407},{"date":"2002-11-12","open":68.666955,"high":73.871819,"low":61.423437,"close":66.993536},{"date":"2002-11-13","open":68.617249,"high":71.318289,"low":61.092929,"close":64.487341},{"date":"2002-11-14","open":62.153375,"high":65.075922,"low":59.204354,"close":63.013961},{"date":"2002-11-15","open":57.699243,"high":59.586207,"low":53.05383,"close":57.728285},{"date":"2002-11-18","open":53.608247,"high":59.355617,"low":53.094436,"close":56.004123},{"date":"2002-11-19","open":53.99568,"high":56.399511,"low":44.435484,"close":47.256098},{"date":"2002-11-20","open":45.204241,"high":47.801466,"low":43.52,"close":44.754455},{"date":"2002-11-21","open":44.186047,"high":47.92233,"low":40.520367,"close":45.650558},{"date":"2002-11-22","open":46.30729,"high":56,"low":43.764495,"close":52.366412},{"date":"2002-11-25","open":50.04377,"high":60.721063,"low":49.309948,"close":58.563536},{"date":"2002-11-26","open":60.108488,"high":62.428799,"low":55.723325,"close":60.266505},{"date":"2002-11-27","open":60.870197,"high":63.787522,"low":56.542476,"close":60.071664},{"date":"2002-11-29","open":59.487952,"high":64.233783,"low":56.354188,"close":63.047285},{"date":"2002-12-02","open":61.797379,"high":68.085106,"low":57.142857,"close":63.033811},{"date":"2002-12-03","open":62.589928,"high":65.944882,"low":58.207134,"close":61.361747},{"date":"2002-12-04","open":61.382114,"high":69.17643,"low":57.84,"close":67.347289},{"date":"2002-12-05","open":68.951613,"high":76.078431,"low":64.087159,"close":70.164994},{"date":"2002-12-06","open":71.111111,"high":75.901328,"low":65.833333,"close":68.874735},{"date":"2002-12-09","open":66.713483,"high":74.660212,"low":63.153348,"close":67.478999},{"date":"2002-12-10","open":67.608931,"high":72.457164,"low":61.883258,"close":67.705672},{"date":"2002-12-11","open":66.563733,"high":71.44759,"low":63.75,"close":66.124197},{"date":"2002-12-12","open":64.833168,"high":69.732938,"low":62.204082,"close":67.491074},{"date":"2002-12-13","open":65.454545,"high":68.858447,"low":64.527566,"close":66.346415},{"date":"2002-12-16","open":64.027328,"high":67.18764,"low":61.446809,"close":63.939057},{"date":"2002-12-17","open":62.647158,"high":66.522678,"low":58.900098,"close":62.912488},{"date":"2002-12-18","open":61.946903,"high":65.581395,"low":58.849518,"close":61.902552},{"date":"2002-12-19","open":63.025607,"high":65.752899,"low":57.171064,"close":61.373553},{"date":"2002-12-20","open":59.856565,"high":66.745422,"low":59.133916,"close":61.967612},{"date":"2002-12-23","open":62.863577,"high":64.752941,"low":59.453572,"close":62.836959},{"date":"2002-12-24","open":61.015069,"high":64.103787,"low":59.276715,"close":62.32214},{"date":"2002-12-26","open":62.610805,"high":66.140658,"low":58.942529,"close":62.415459},{"date":"2002-12-27","open":60.566162,"high":66.688829,"low":59.110527,"close":63.765392},{"date":"2002-12-30","open":62.7,"high":68.418843,"low":61.139691,"close":66.088144},{"date":"2002-12-31","open":67.519388,"high":70.24091,"low":63.762409,"close":67.349826},{"date":"2003-01-02","open":65.6,"high":73.564027,"low":62.361446,"close":68.336908},{"date":"2003-01-03","open":68.111154,"high":71.308142,"low":64.564706,"close":67.654514},{"date":"2003-01-06","open":67.09174,"high":68.857143,"low":62.178007,"close":64.551028},{"date":"2003-01-07","open":64.113902,"high":68.41672,"low":61.381516,"close":64.839935},{"date":"2003-01-08","open":65.522042,"high":71.837772,"low":59.772809,"close":67.179602},{"date":"2003-01-09","open":67.400409,"high":69.869431,"low":66.024096,"close":68.193033},{"date":"2003-01-10","open":69.1,"high":76.519857,"low":65.117613,"close":71.885914},{"date":"2003-01-13","open":71.775701,"high":76.560197,"low":66.716086,"close":72.860636},{"date":"2003-01-14","open":73.106541,"high":76.563394,"low":70.865385,"close":72.135922},{"date":"2003-01-15","open":72.66201,"high":75.024691,"low":68.686869,"close":74.624025},{"date":"2003-01-16","open":74.948797,"high":81.634433,"low":69.489214,"close":77.349657},{"date":"2003-01-17","open":70.100835,"high":72.384188,"low":63.702036,"close":67.311277},{"date":"2003-01-21","open":67.068126,"high":71.080959,"low":63.812377,"close":68.701923},{"date":"2003-01-22","open":68.899152,"high":69.558167,"low":63.67999,"close":65.433422},{"date":"2003-01-23","open":64.623667,"high":67.950092,"low":60.273642,"close":62.893922},{"date":"2003-01-24","open":63.423428,"high":67.867542,"low":59.664538,"close":64.070494},{"date":"2003-01-27","open":64.763481,"high":68.78162,"low":60.171644,"close":63.23323},{"date":"2003-01-28","open":64.185709,"high":68.033103,"low":59.034692,"close":61.271393},{"date":"2003-01-29","open":62.969973,"high":67.128367,"low":58.593904,"close":63.569117},{"date":"2003-01-30","open":62.332987,"high":67.462364,"low":56.859191,"close":61.06268},{"date":"2003-01-31","open":61.460122,"high":64.728417,"low":56.490268,"close":60.929949},{"date":"2003-02-03","open":60.171926,"high":61.042309,"low":56.081797,"close":57.604278},{"date":"2003-02-04","open":57.875288,"high":61.761735,"low":55.771174,"close":60.417622},{"date":"2003-02-05","open":59.240183,"high":62.375916,"low":56.980122,"close":59.526345},{"date":"2003-02-06","open":55.636177,"high":62.089256,"low":55.02732,"close":59.53003},{"date":"2003-02-07","open":59.19354,"high":64.065366,"low":57.42094,"close":61.966934},{"date":"2003-02-10","open":62.15354,"high":67.266535,"low":60.783602,"close":62.793243},{"date":"2003-02-11","open":62.288856,"high":65.533326,"low":59.355796,"close":62.845076},{"date":"2003-02-12","open":62.845076,"high":64.116078,"low":58.159961,"close":60.799701},{"date":"2003-02-13","open":59.878718,"high":62.548886,"low":57.532344,"close":60.789978},{"date":"2003-02-14","open":53.47565,"high":56.766812,"low":49.29297,"close":50.832254},{"date":"2003-02-18","open":51.166363,"high":53.439565,"low":48.760178,"close":51.659125},{"date":"2003-02-19","open":53.12085,"high":54.383273,"low":51.044084,"close":52.110572},{"date":"2003-02-20","open":52.093023,"high":52.967095,"low":48.309617,"close":49.775869},{"date":"2003-02-21","open":51.121495,"high":53.324301,"low":49.152858,"close":50.293926},{"date":"2003-02-24","open":51.665726,"high":51.954197,"low":47.055684,"close":48.940092},{"date":"2003-02-25","open":49.047619,"high":52.356528,"low":46.893751,"close":48.687749},{"date":"2003-02-26","open":49.332832,"high":52.2563,"low":47.328527,"close":50.204718},{"date":"2003-02-27","open":49.913111,"high":51.707221,"low":48.646081,"close":49.928401},{"date":"2003-02-28","open":52.807882,"high":55.735758,"low":49.985773,"close":52.201198},{"date":"2003-03-03","open":52.151851,"high":55.348746,"low":49.386135,"close":51.924193},{"date":"2003-03-04","open":50.891566,"high":52.667848,"low":49.355609,"close":51.277052},{"date":"2003-03-05","open":51.781847,"high":53.587289,"low":50.042894,"close":51.990408},{"date":"2003-03-06","open":52.310965,"high":52.997649,"low":50.277725,"close":51.902439},{"date":"2003-03-07","open":52.516845,"high":53.8,"low":48.841218,"close":50.441968},{"date":"2003-03-10","open":50.970874,"high":55.643564,"low":50.628019,"close":54.660472},{"date":"2003-03-11","open":54.356358,"high":56.233264,"low":53.388685,"close":54.945055},{"date":"2003-03-12","open":53.333333,"high":54.797211,"low":51.142857,"close":52.696897},{"date":"2003-03-13","open":52.582769,"high":54.318457,"low":48.260382,"close":50.273509},{"date":"2003-03-14","open":50.095172,"high":52.882883,"low":48.855747,"close":51.596173},{"date":"2003-03-17","open":50.909091,"high":55.489749,"low":45.612871,"close":49.099975},{"date":"2003-03-18","open":50.373134,"high":56.956522,"low":49.811321,"close":55.782661},{"date":"2003-03-19","open":56.853913,"high":60.88026,"low":54.699992,"close":58.220339},{"date":"2003-03-20","open":58.220339,"high":62.478246,"low":54.696496,"close":59.203897},{"date":"2003-03-21","open":58.584875,"high":64.258454,"low":57.290824,"close":60.59322},{"date":"2003-03-24","open":60.970222,"high":62.844444,"low":56.055541,"close":58.020778},{"date":"2003-03-25","open":57.847612,"high":60,"low":54.815315,"close":57.262689},{"date":"2003-03-26","open":56.020767,"high":56.877637,"low":52.42464,"close":53.797468},{"date":"2003-03-27","open":54.008439,"high":55.703602,"low":51.239669,"close":55.198423},{"date":"2003-03-28","open":54.684152,"high":58.502907,"low":52.528186,"close":55.575411},{"date":"2003-03-31","open":55.299539,"high":58.504165,"low":54.629883,"close":57.579428},{"date":"2003-04-01","open":56.579668,"high":59.904824,"low":53.700886,"close":57.737557},{"date":"2003-04-02","open":57.768053,"high":62.971175,"low":56.652361,"close":61.092686},{"date":"2003-04-03","open":61.626811,"high":65.10073,"low":61.283963,"close":62.015504},{"date":"2003-04-04","open":62.704003,"high":66.168527,"low":59.701493,"close":63.631475},{"date":"2003-04-07","open":62.940584,"high":67.699472,"low":59.166667,"close":63.414634},{"date":"2003-04-08","open":61.978022,"high":64.010097,"low":60.614012,"close":62.684696},{"date":"2003-04-09","open":62.455389,"high":64.780611,"low":59.784498,"close":62.297443},{"date":"2003-04-10","open":62.355658,"high":63.84518,"low":61.108647,"close":62.505597},{"date":"2003-04-11","open":62.256465,"high":65.489802,"low":60.96811,"close":64.752762},{"date":"2003-04-14","open":65.83908,"high":68.25309,"low":63.542776,"close":65.877326},{"date":"2003-04-15","open":66.320129,"high":70.844436,"low":64.769815,"close":68.008949},{"date":"2003-04-16","open":68.223563,"high":73.896959,"low":68.074708,"close":70.693512},{"date":"2003-04-17","open":65.731036,"high":73.378685,"low":64.86676,"close":70.593407},{"date":"2003-04-21","open":71.804775,"high":74.271027,"low":69.145299,"close":71.312248},{"date":"2003-04-22","open":72.794624,"high":74.012438,"low":69.852008,"close":71.422527},{"date":"2003-04-23","open":72.033898,"high":73.368637,"low":68.679059,"close":69.353637},{"date":"2003-04-24","open":69.219319,"high":72.361027,"low":64.34006,"close":66.52452},{"date":"2003-04-25","open":66.906845,"high":69.748726,"low":62.57379,"close":66.772937},{"date":"2003-04-28","open":65.995624,"high":69.872476,"low":63.418341,"close":65.245423},{"date":"2003-04-29","open":64.789916,"high":65.887534,"low":62.18128,"close":63.875917},{"date":"2003-04-30","open":64.234801,"high":64.505263,"low":60.163265,"close":62.563068},{"date":"2003-05-01","open":62.489459,"high":62.924016,"low":58.513269,"close":61.246567},{"date":"2003-05-02","open":60.451745,"high":61.942517,"low":54.976374,"close":55.849057},{"date":"2003-05-05","open":56.145335,"high":59.204018,"low":52.816901,"close":55.764273},{"date":"2003-05-06","open":55.892804,"high":59.359699,"low":54.149035,"close":56.209535},{"date":"2003-05-07","open":57.048984,"high":59.047329,"low":53.910125,"close":56},{"date":"2003-05-08","open":55.875227,"high":57.429842,"low":51.878997,"close":54.173205},{"date":"2003-05-09","open":46.839154,"high":49.04918,"low":40.909598,"close":41.273585},{"date":"2003-05-12","open":41.232493,"high":44.329236,"low":40,"close":42.928126},{"date":"2003-05-13","open":43.967219,"high":45.837344,"low":42.492754,"close":44.161809},{"date":"2003-05-14","open":44.36099,"high":45.731343,"low":43.072464,"close":44.32133},{"date":"2003-05-15","open":44.49091,"high":44.788321,"low":42.086106,"close":42.564103},{"date":"2003-05-16","open":43.212369,"high":43.968107,"low":41.165049,"close":42.896653},{"date":"2003-05-19","open":42.956014,"high":45.674824,"low":40.79089,"close":43.499246},{"date":"2003-05-20","open":43.304265,"high":44.039119,"low":40.629791,"close":41.584982},{"date":"2003-05-21","open":41.800261,"high":42.746269,"low":39.866919,"close":40.45911},{"date":"2003-05-22","open":40.401146,"high":42.248562,"low":39.84809,"close":40.324887},{"date":"2003-05-23","open":40.571429,"high":41.346654,"low":38.58016,"close":39.730911},{"date":"2003-05-27","open":40.097629,"high":42.962963,"low":35.789474,"close":38.028839},{"date":"2003-05-28","open":38.145695,"high":40.234566,"low":37.729917,"close":38.765027},{"date":"2003-05-29","open":39.152318,"high":40.620188,"low":35.403757,"close":36.778191},{"date":"2003-05-30","open":34.053344,"high":35.187076,"low":32.66943,"close":33.382245},{"date":"2003-06-02","open":32.178771,"high":35.422876,"low":30.495156,"close":33.349515},{"date":"2003-06-03","open":33.731035,"high":35.44266,"low":31.454965,"close":33.008323},{"date":"2003-06-04","open":33.209276,"high":34.313963,"low":32.216136,"close":32.566783},{"date":"2003-06-05","open":32.953583,"high":33.495563,"low":31.102309,"close":31.704453},{"date":"2003-06-06","open":31.597705,"high":34.694836,"low":29.837838,"close":32.282107},{"date":"2003-06-09","open":32.344255,"high":33.089116,"low":29.703423,"close":30.884572},{"date":"2003-06-10","open":30.648812,"high":31.990465,"low":29.582501,"close":31.04522},{"date":"2003-06-11","open":31.23977,"high":31.809524,"low":28.906789,"close":29.768263},{"date":"2003-06-12","open":30.207997,"high":32.683757,"low":29.383584,"close":32.534892},{"date":"2003-06-13","open":33.855707,"high":35.432868,"low":30.946108,"close":33.336742},{"date":"2003-06-16","open":32.993129,"high":36.195423,"low":31.891224,"close":33.091364},{"date":"2003-06-17","open":32.790094,"high":33.933343,"low":31.433707,"close":32.176039},{"date":"2003-06-18","open":32.148148,"high":33.859483,"low":29.756954,"close":31.790138},{"date":"2003-06-19","open":31.981243,"high":35.294711,"low":31.534263,"close":34.149032},{"date":"2003-06-20","open":33.783113,"high":35.381367,"low":33.123419,"close":34.409365},{"date":"2003-06-23","open":34.437288,"high":37.013196,"low":33.001968,"close":34.624074},{"date":"2003-06-24","open":30.660253,"high":34.869173,"low":30.000517,"close":33.224516},{"date":"2003-06-25","open":33.189791,"high":34.533664,"low":31.89181,"close":33.216509},{"date":"2003-06-26","open":33.116037,"high":35.423957,"low":32.628866,"close":34.21795},{"date":"2003-06-27","open":33.717148,"high":35.065213,"low":32.187084,"close":33.939781},{"date":"2003-06-30","open":33.490814,"high":34.460787,"low":32.586873,"close":33.574272},{"date":"2003-07-01","open":33.527851,"high":35.555556,"low":31.407035,"close":32.90566},{"date":"2003-07-02","open":32.6553,"high":34.643332,"low":32.239012,"close":34.061664},{"date":"2003-07-03","open":33.681165,"high":35.460993,"low":32.437811,"close":34.248673},{"date":"2003-07-07","open":35.149562,"high":36.574307,"low":33.265024,"close":34.39521},{"date":"2003-07-08","open":34.53202,"high":35.604938,"low":33.51341,"close":34.395892},{"date":"2003-07-09","open":34.507827,"high":35.686541,"low":33.04129,"close":33.716911},{"date":"2003-07-10","open":33.483234,"high":37.199015,"low":33.05187,"close":34.814815},{"date":"2003-07-11","open":33.915674,"high":35.970867,"low":33.710045,"close":35.366932},{"date":"2003-07-14","open":35.784431,"high":37.412935,"low":34.042756,"close":35.643564},{"date":"2003-07-15","open":35.756098,"high":38.656331,"low":34.576535,"close":37.253096},{"date":"2003-07-16","open":36.668676,"high":39.186534,"low":35.25,"close":37.927461},{"date":"2003-07-17","open":38.788267,"high":41.475419,"low":37.609452,"close":39.655266},{"date":"2003-07-18","open":40.38943,"high":43.088287,"low":39.316808,"close":40.187391},{"date":"2003-07-21","open":39.961834,"high":42.329595,"low":39.608392,"close":40.687679},{"date":"2003-07-22","open":40.07357,"high":41.378529,"low":39.612725,"close":41.088941},{"date":"2003-07-23","open":40.733427,"high":42.170777,"low":39.263397,"close":40},{"date":"2003-07-24","open":39.344262,"high":42.335766,"low":38.083871,"close":40.868307},{"date":"2003-07-25","open":40.790386,"high":43.199136,"low":39.660057,"close":40.797721},{"date":"2003-07-28","open":40.244178,"high":43.701648,"low":40.151131,"close":43.097366},{"date":"2003-07-29","open":47.006336,"high":48.75817,"low":42.440476,"close":45.997986},{"date":"2003-07-30","open":46.169393,"high":47.512326,"low":45.264407,"close":46.319272},{"date":"2003-07-31","open":46.322204,"high":47.643247,"low":44.554759,"close":45.888861},{"date":"2003-08-01","open":45.674436,"high":46.452596,"low":43.097724,"close":43.753423},{"date":"2003-08-04","open":43.796065,"high":44.624249,"low":41.037464,"close":42.346041},{"date":"2003-08-05","open":41.39035,"high":44.311306,"low":40.241449,"close":42.764706},{"date":"2003-08-06","open":43.040238,"high":45.849057,"low":42.063772,"close":44.518028},{"date":"2003-08-07","open":44.937604,"high":48.402344,"low":44.242424,"close":47.006156},{"date":"2003-08-08","open":55.466937,"high":61.335221,"low":52.202166,"close":56.205001},{"date":"2003-08-11","open":55.619048,"high":56.83387,"low":51.261601,"close":54.270397},{"date":"2003-08-12","open":53.944316,"high":54.838947,"low":52.208259,"close":53.268068},{"date":"2003-08-13","open":52.903226,"high":57.132353,"low":51.872185,"close":54.137167},{"date":"2003-08-14","open":56.373456,"high":58.951311,"low":55.332799,"close":57.925926},{"date":"2003-08-15","open":58.656928,"high":59.026476,"low":56.490917,"close":57.958092},{"date":"2003-08-18","open":62.010969,"high":66.850294,"low":60.254005,"close":64.294992},{"date":"2003-08-19","open":63.88085,"high":67.876819,"low":60,"close":61.875712},{"date":"2003-08-20","open":61.53114,"high":65.21588,"low":59.467396,"close":62.007071},{"date":"2003-08-21","open":62.00624,"high":65.125059,"low":60.983607,"close":62.545503},{"date":"2003-08-22","open":61.871761,"high":67.727512,"low":60.37085,"close":65.124532},{"date":"2003-08-25","open":65.772505,"high":68.947123,"low":64.740779,"close":66.675477},{"date":"2003-08-26","open":66.925445,"high":69.805979,"low":63.295312,"close":67.821649},{"date":"2003-08-27","open":67.369264,"high":69.035259,"low":64.322581,"close":66.744883},{"date":"2003-08-28","open":66.679577,"high":73.948669,"low":65.746388,"close":73.082586},{"date":"2003-08-29","open":73.070993,"high":76.457127,"low":70.686481,"close":74.560824},{"date":"2003-09-02","open":74.50675,"high":76.943682,"low":70.454253,"close":74.360341},{"date":"2003-09-03","open":75.625287,"high":78.677776,"low":71.358429,"close":74.811443},{"date":"2003-09-04","open":73.976311,"high":79.770914,"low":71.015255,"close":78.745457},{"date":"2003-09-05","open":78.075657,"high":85.327713,"low":72.815229,"close":77.728528},{"date":"2003-09-08","open":77.195423,"high":80.576,"low":74.148297,"close":76.460112},{"date":"2003-09-09","open":78.127961,"high":79.400653,"low":67.739772,"close":71.052479},{"date":"2003-09-10","open":71.462601,"high":75.155007,"low":64.667672,"close":69.937888},{"date":"2003-09-11","open":69.007783,"high":77.704918,"low":64.852311,"close":74.43997},{"date":"2003-09-12","open":75.771037,"high":79.124687,"low":69.863429,"close":75.410853},{"date":"2003-09-15","open":75.655062,"high":78.85443,"low":71.585903,"close":75.040989},{"date":"2003-09-16","open":75.006292,"high":77.271583,"low":72.5654,"close":74.862385},{"date":"2003-09-17","open":74.468085,"high":78.20065,"low":71.776011,"close":75.565228},{"date":"2003-09-18","open":74.772036,"high":78.686912,"low":73.463268,"close":76.738465},{"date":"2003-09-19","open":75.910331,"high":78.557041,"low":74.261802,"close":76.695095},{"date":"2003-09-22","open":76.567127,"high":80.00508,"low":75.113902,"close":78.196814},{"date":"2003-09-23","open":78.891124,"high":80.828025,"low":75.348837,"close":77.215743},{"date":"2003-09-24","open":79.849605,"high":84.70795,"low":72.633108,"close":77.951002},{"date":"2003-09-25","open":78.015134,"high":81.006739,"low":74.407895,"close":77.834064},{"date":"2003-09-26","open":77.229354,"high":82.623755,"low":74.342826,"close":77.366548},{"date":"2003-09-29","open":83.570679,"high":85.989452,"low":79.829196,"close":84.26121},{"date":"2003-09-30","open":79.848197,"high":86.4,"low":76.464602,"close":83.483619},{"date":"2003-10-01","open":83.702093,"high":85.037594,"low":81.104972,"close":83.25259},{"date":"2003-10-02","open":84.227106,"high":90.204634,"low":81.059564,"close":85.798165},{"date":"2003-10-03","open":87.142857,"high":89.257159,"low":82.606572,"close":85.031824},{"date":"2003-10-06","open":86.379212,"high":88.82105,"low":84.169611,"close":87.63964},{"date":"2003-10-07","open":88.792793,"high":93.546737,"low":86.857143,"close":91.357143},{"date":"2003-10-08","open":92.142857,"high":98.026071,"low":90.40708,"close":95.943145},{"date":"2003-10-09","open":97.242486,"high":99.764567,"low":91.407293,"close":95.547445},{"date":"2003-10-10","open":95.422864,"high":97.163636,"low":93.006694,"close":94.964854},{"date":"2003-10-13","open":94.539007,"high":96.197827,"low":92.173913,"close":95.150181},{"date":"2003-10-14","open":94.739109,"high":98.555957,"low":91.775012,"close":95.03556},{"date":"2003-10-15","open":97.945961,"high":102.225066,"low":92.250423,"close":96.482554},{"date":"2003-10-16","open":95.238095,"high":100.44419,"low":93.374122,"close":97.397614},{"date":"2003-10-17","open":102.105263,"high":104.997476,"low":95.972461,"close":100.770727},{"date":"2003-10-20","open":102.217103,"high":102.838934,"low":97.621059,"close":99.492672},{"date":"2003-10-21","open":98.269896,"high":101.333333,"low":94.832215,"close":97.709402},{"date":"2003-10-22","open":97.361111,"high":100,"low":94.617525,"close":97.113043},{"date":"2003-10-23","open":96.209501,"high":96.733135,"low":91.750669,"close":95.401174},{"date":"2003-10-24","open":95.291875,"high":96.843155,"low":92.192171,"close":95.314911},{"date":"2003-10-27","open":95.583618,"high":98.011663,"low":94.482759,"close":96.630154},{"date":"2003-10-28","open":96.179002,"high":102.711302,"low":91.140563,"close":97.485722},{"date":"2003-10-29","open":99.573835,"high":102.538071,"low":95.154699,"close":99.061249},{"date":"2003-10-30","open":98.24,"high":104.254606,"low":96.526578,"close":101.538462},{"date":"2003-10-31","open":100.775708,"high":105.241379,"low":98.435034,"close":103.169755},{"date":"2003-11-03","open":105.334971,"high":109.649123,"low":100.837039,"close":106.14339},{"date":"2003-11-04","open":103.697906,"high":111.44538,"low":102.894309,"close":109.908354},{"date":"2003-11-05","open":112.20339,"high":117.45244,"low":107.748739,"close":112.522326},{"date":"2003-11-06","open":111.523921,"high":116.028789,"low":109.554388,"close":112.534672},{"date":"2003-11-07","open":94.515235,"high":97.243448,"low":90.355219,"close":93.848276},{"date":"2003-11-10","open":89.919155,"high":95.174487,"low":88.699615,"close":93.056708},{"date":"2003-11-11","open":94.186902,"high":96.776057,"low":90.681502,"close":94.297872},{"date":"2003-11-12","open":95.06461,"high":103.471944,"low":93.207568,"close":101.24314},{"date":"2003-11-13","open":99.675216,"high":104.178398,"low":98.250262,"close":102.367493},{"date":"2003-11-14","open":101.746944,"high":109.380594,"low":98.174918,"close":106.239962},{"date":"2003-11-17","open":106.415232,"high":107.486075,"low":100.100992,"close":104.370829},{"date":"2003-11-18","open":103.743692,"high":109.410396,"low":100.289855,"close":105.722304},{"date":"2003-11-19","open":105.342864,"high":107.234043,"low":101.377313,"close":104.451039},{"date":"2003-11-20","open":106.132787,"high":109.900202,"low":97.345133,"close":100.609756},{"date":"2003-11-21","open":100.361446,"high":105.634675,"low":98.406015,"close":102.022226},{"date":"2003-11-24","open":103.157895,"high":106.009208,"low":98,"close":99.725054},{"date":"2003-11-25","open":100.95249,"high":103.675071,"low":97.442484,"close":98.490821},{"date":"2003-11-26","open":98.116343,"high":102.453847,"low":96.587144,"close":99.746835},{"date":"2003-11-28","open":100.129453,"high":102.496865,"low":99.567828,"close":101.571332},{"date":"2003-12-01","open":101.72144,"high":103.99819,"low":98.091286,"close":100.71341},{"date":"2003-12-02","open":101.216845,"high":102.038518,"low":98.06395,"close":100.184698},{"date":"2003-12-03","open":99.960931,"high":102.539395,"low":92.702703,"close":97.777526},{"date":"2003-12-04","open":97.5651,"high":101.54294,"low":88.935652,"close":94.702137},{"date":"2003-12-05","open":95.371179,"high":97.020672,"low":89.149261,"close":94.390602},{"date":"2003-12-08","open":93.568282,"high":96,"low":89.52381,"close":91.778426},{"date":"2003-12-09","open":94.584331,"high":99.630769,"low":85.40184,"close":91.770205},{"date":"2003-12-10","open":91.032107,"high":92.369231,"low":86.126407,"close":88.364534},{"date":"2003-12-11","open":88.807273,"high":92.006033,"low":82.979566,"close":87.008821},{"date":"2003-12-12","open":86.197151,"high":90.031025,"low":83.221024,"close":87.925376},{"date":"2003-12-15","open":88.391608,"high":93.121943,"low":81.997431,"close":86.560498},{"date":"2003-12-16","open":87.1904,"high":89.426491,"low":80.942505,"close":83.246377},{"date":"2003-12-17","open":83.927528,"high":86.334395,"low":80.386789,"close":82.697878},{"date":"2003-12-18","open":83.362832,"high":86.715104,"low":80.74392,"close":84.16185},{"date":"2003-12-19","open":82.332375,"high":85.564576,"low":78.833333,"close":81.216539},{"date":"2003-12-22","open":81.849711,"high":83.970803,"low":79.886525,"close":80.930444},{"date":"2003-12-23","open":81.463721,"high":83.790267,"low":77.023004,"close":80.163934},{"date":"2003-12-24","open":80.198994,"high":81.636032,"low":78.80109,"close":79.870094},{"date":"2003-12-26","open":79.418833,"high":80.897274,"low":76.29342,"close":77.568466},{"date":"2003-12-29","open":77.429045,"high":79.773118,"low":75.18797,"close":77.367089},{"date":"2003-12-30","open":78.446423,"high":79.231754,"low":70.015372,"close":76.343977},{"date":"2003-12-31","open":76.833645,"high":79.928485,"low":74.515723,"close":77.070294},{"date":"2004-01-02","open":76.876082,"high":78.562887,"low":74.241511,"close":77.263037},{"date":"2004-01-05","open":77.080666,"high":78.914729,"low":75.080032,"close":76.543459},{"date":"2004-01-06","open":76.818182,"high":80.271971,"low":71.865151,"close":75.53104},{"date":"2004-01-07","open":77.228014,"high":78.799527,"low":73.937947,"close":75.107914},{"date":"2004-01-08","open":75.563767,"high":77.201448,"low":73.509996,"close":76.129032},{"date":"2004-01-09","open":75.734976,"high":76.635786,"low":71.684588,"close":73.215548},{"date":"2004-01-12","open":73.70892,"high":74.739336,"low":71.703896,"close":73.461592},{"date":"2004-01-13","open":74.164248,"high":78.726469,"low":70.199842,"close":74.614402},{"date":"2004-01-14","open":74.878049,"high":76.784733,"low":72.819277,"close":75.217736},{"date":"2004-01-15","open":76.05985,"high":80.812183,"low":74.186593,"close":78.561194},{"date":"2004-01-16","open":78.12805,"high":84.31237,"low":76.718938,"close":81.557178},{"date":"2004-01-20","open":82.900558,"high":85.087762,"low":79.40259,"close":82.272189},{"date":"2004-01-21","open":79.683176,"high":83.014366,"low":74.787239,"close":78.908189},{"date":"2004-01-22","open":78.830166,"high":82.81041,"low":73.750182,"close":78.392521},{"date":"2004-01-23","open":78.792831,"high":80.989583,"low":75.894869,"close":79.617503},{"date":"2004-01-26","open":78.432385,"high":81.282198,"low":75.586317,"close":78},{"date":"2004-01-27","open":80.612245,"high":85.952534,"low":78.023799,"close":82.511401},{"date":"2004-01-28","open":83.320233,"high":85.471456,"low":78.608247,"close":81.348362},{"date":"2004-01-29","open":82.154026,"high":88.510638,"low":75.166157,"close":80.403111},{"date":"2004-01-30","open":80.739887,"high":82.836315,"low":76.695854,"close":80.142379},{"date":"2004-02-02","open":80.248235,"high":82.162162,"low":76.009996,"close":77.698758},{"date":"2004-02-03","open":77.639421,"high":80.48583,"low":75.95334,"close":78.561917},{"date":"2004-02-04","open":78.452561,"high":80.427632,"low":75.302819,"close":77.352603},{"date":"2004-02-05","open":77.040344,"high":78.575342,"low":74.986667,"close":76.421098},{"date":"2004-02-06","open":75.600277,"high":80.233367,"low":73.727448,"close":78.768387},{"date":"2004-02-09","open":78.825754,"high":82.071713,"low":76.994386,"close":79.966017},{"date":"2004-02-10","open":80.177938,"high":82.402161,"low":77.064784,"close":79.590269},{"date":"2004-02-11","open":78.887484,"high":80.424193,"low":76.695438,"close":77.741489},{"date":"2004-02-12","open":78.159204,"high":81.428497,"low":74.079572,"close":76.989796},{"date":"2004-02-13","open":79.738562,"high":81.408257,"low":74.141049,"close":76.942885},{"date":"2004-02-17","open":77.538462,"high":79.323797,"low":75.258988,"close":76.045434},{"date":"2004-02-18","open":76.203073,"high":79.230769,"low":75.586095,"close":77.675343},{"date":"2004-02-19","open":78.188679,"high":79.558801,"low":73.81953,"close":76.280255},{"date":"2004-02-20","open":76.408738,"high":77.09285,"low":72.593841,"close":72.82398},{"date":"2004-02-23","open":72.200368,"high":76.449086,"low":69.195208,"close":72.050265},{"date":"2004-02-24","open":73.101714,"high":77.144252,"low":70.375162,"close":75.152881},{"date":"2004-02-25","open":77.054886,"high":78.760108,"low":74.471426,"close":77.44},{"date":"2004-02-26","open":76.74113,"high":82.072739,"low":76.188477,"close":79.735099},{"date":"2004-02-27","open":80.351007,"high":83.689342,"low":78.064755,"close":80.897422},{"date":"2004-03-01","open":79.277525,"high":81.063519,"low":77.400531,"close":79.130573},{"date":"2004-03-02","open":80.053121,"high":83.133971,"low":78.577075,"close":80.846916},{"date":"2004-03-03","open":81.175001,"high":83.403068,"low":79.11169,"close":80.658436},{"date":"2004-03-04","open":80.182529,"high":84.401358,"low":78.947368,"close":82.630872},{"date":"2004-03-05","open":82.93058,"high":86.098556,"low":79.452344,"close":83.062946},{"date":"2004-03-08","open":83.765953,"high":87.982833,"low":78.24,"close":82.352941},{"date":"2004-03-09","open":81.722222,"high":85.164993,"low":79.535994,"close":81.974612},{"date":"2004-03-10","open":81.410437,"high":85.803252,"low":79.299063,"close":82.612927},{"date":"2004-03-11","open":82.516103,"high":85.707654,"low":79.551821,"close":83.309294},{"date":"2004-03-12","open":84.190085,"high":86.330935,"low":81.989172,"close":84.745763},{"date":"2004-03-15","open":84.665718,"high":86.663177,"low":77.545707,"close":84.393064},{"date":"2004-03-16","open":84.596465,"high":86.494253,"low":80.717241,"close":82.695932},{"date":"2004-03-17","open":81.928762,"high":84.346588,"low":80.501661,"close":83.049289},{"date":"2004-03-18","open":84.317032,"high":86.347024,"low":80.985357,"close":82.120693},{"date":"2004-03-19","open":81.951377,"high":84.880492,"low":80.764521,"close":82.543978},{"date":"2004-03-22","open":82.728672,"high":83.998437,"low":78.863329,"close":80.674194},{"date":"2004-03-23","open":81.095625,"high":82.912088,"low":78.368738,"close":80.725771},{"date":"2004-03-24","open":80.870748,"high":84.765178,"low":75.273769,"close":80.798627},{"date":"2004-03-25","open":80.462725,"high":82.144513,"low":76.234719,"close":77.985258},{"date":"2004-03-26","open":77.616795,"high":79.332567,"low":74.728261,"close":76.434063},{"date":"2004-03-29","open":76.253041,"high":77.207672,"low":72.847682,"close":74.31379},{"date":"2004-03-30","open":74.183271,"high":76.494669,"low":70.091324,"close":73.53211},{"date":"2004-03-31","open":73.169618,"high":75.256975,"low":70.840642,"close":73.772727},{"date":"2004-04-01","open":73.194857,"high":80.254535,"low":72.347052,"close":77.702703},{"date":"2004-04-02","open":77.616266,"high":81.664099,"low":76.535433,"close":79.618561},{"date":"2004-04-05","open":78.348549,"high":80.275229,"low":75.552826,"close":76.784141},{"date":"2004-04-06","open":77.303371,"high":79.383394,"low":75.196358,"close":78.501584},{"date":"2004-04-07","open":77.597225,"high":80.251844,"low":76.099827,"close":77.9988},{"date":"2004-04-08","open":77.832957,"high":78.469727,"low":75.022222,"close":76.291343},{"date":"2004-04-12","open":76.231187,"high":79.970552,"low":75.361291,"close":79.434765},{"date":"2004-04-13","open":79.303938,"high":82.823529,"low":77.66155,"close":80.344602},{"date":"2004-04-14","open":78.823529,"high":82.920792,"low":76.599442,"close":79.750314},{"date":"2004-04-15","open":80.850059,"high":84.938272,"low":74.340528,"close":79.736506},{"date":"2004-04-16","open":80.328843,"high":82.972546,"low":77.712538,"close":81.575604},{"date":"2004-04-19","open":81.796474,"high":84.559585,"low":81.093371,"close":82.900763},{"date":"2004-04-20","open":83.502538,"high":87.99447,"low":79.178591,"close":83.913482},{"date":"2004-04-21","open":84.48614,"high":87.272727,"low":80.153846,"close":86.402717},{"date":"2004-04-22","open":86.063387,"high":90.943912,"low":82.265013,"close":86.860158},{"date":"2004-04-23","open":86.534953,"high":87.529412,"low":82.26691,"close":84.473589},{"date":"2004-04-26","open":84.346661,"high":88.479362,"low":81.674533,"close":85.984523},{"date":"2004-04-27","open":85.29694,"high":88.016102,"low":80.465718,"close":84.498645},{"date":"2004-04-28","open":83.432658,"high":85.394614,"low":77.366343,"close":82.557823},{"date":"2004-04-29","open":83.009576,"high":87.330496,"low":78.240539,"close":81.714893},{"date":"2004-04-30","open":82.128852,"high":88.651441,"low":78.20979,"close":83.157895},{"date":"2004-05-03","open":84.996818,"high":88.584695,"low":80.478864,"close":84.226737},{"date":"2004-05-04","open":83.678832,"high":85.582158,"low":78.29436,"close":80.521216},{"date":"2004-05-05","open":80.445063,"high":81.795231,"low":78.119012,"close":79.246742},{"date":"2004-05-06","open":79.64503,"high":82.031695,"low":76.630435,"close":78.705225},{"date":"2004-05-07","open":76.149425,"high":81.857923,"low":74.757079,"close":81.032609},{"date":"2004-05-10","open":83.087046,"high":88.480222,"low":81.160221,"close":84.940338},{"date":"2004-05-11","open":85.324994,"high":86.917512,"low":83.205773,"close":85.44461},{"date":"2004-05-12","open":85.177175,"high":89.664772,"low":80.201751,"close":84.737225},{"date":"2004-05-13","open":85.454648,"high":85.696496,"low":78.739726,"close":81.841004},{"date":"2004-05-14","open":81.5,"high":82.823978,"low":75.558225,"close":77.377964},{"date":"2004-05-17","open":78.847569,"high":81.669065,"low":76.256983,"close":78.675887},{"date":"2004-05-18","open":78.932584,"high":79.569165,"low":76.710969,"close":77.824268},{"date":"2004-05-19","open":78.854025,"high":84.307554,"low":77.059678,"close":81.026673},{"date":"2004-05-20","open":81.176471,"high":83.32858,"low":77.961433,"close":80.510638},{"date":"2004-05-21","open":80.9174,"high":82.86944,"low":79.348191,"close":80.602253},{"date":"2004-05-24","open":81.835195,"high":83.735632,"low":80.07637,"close":81.553839},{"date":"2004-05-25","open":80.868631,"high":86.349206,"low":76.931412,"close":81.197279},{"date":"2004-05-26","open":81.112082,"high":83.812339,"low":78,"close":80.64},{"date":"2004-05-27","open":80.01889,"high":82.042272,"low":77.706545,"close":80.816674},{"date":"2004-05-28","open":80.210526,"high":82.309972,"low":77.048346,"close":79.572203},{"date":"2004-06-01","open":80.486032,"high":81.322004,"low":76.806084,"close":78.361076},{"date":"2004-06-02","open":76.75,"high":79.553673,"low":74.109098,"close":77.832258},{"date":"2004-06-03","open":77.129443,"high":81.325137,"low":75.057915,"close":79.112894},{"date":"2004-06-04","open":78.958532,"high":83.59829,"low":78.640365,"close":82.813013},{"date":"2004-06-07","open":82.515371,"high":86.766712,"low":80.865242,"close":84.491979},{"date":"2004-06-08","open":84.832215,"high":89.487066,"low":83.865772,"close":88.092775},{"date":"2004-06-09","open":88.335589,"high":93.696275,"low":83.675676,"close":88.588074},{"date":"2004-06-10","open":88.639837,"high":91.994178,"low":86.732118,"close":90.867132},{"date":"2004-06-14","open":91.346712,"high":94.549166,"low":87.112864,"close":90.221534},{"date":"2004-06-15","open":90.031025,"high":91.571403,"low":88.150289,"close":90.306302},{"date":"2004-06-16","open":90.513183,"high":92.35097,"low":88.71345,"close":90.849478},{"date":"2004-06-17","open":90.941769,"high":92.920895,"low":86.266471,"close":89.770101},{"date":"2004-06-18","open":86.92755,"high":92.8,"low":84.78582,"close":90.362543},{"date":"2004-06-21","open":90.589377,"high":93.421298,"low":83.940299,"close":87.171561},{"date":"2004-06-22","open":87.138462,"high":91.471717,"low":84.271008,"close":88.19816},{"date":"2004-06-23","open":89.730447,"high":93.398622,"low":86.91044,"close":91.032689},{"date":"2004-06-24","open":88.673922,"high":94.640067,"low":86.771879,"close":91.369953},{"date":"2004-06-25","open":91.830007,"high":94.707187,"low":89.253294,"close":91.851852},{"date":"2004-06-28","open":91.838523,"high":94.318114,"low":88.791849,"close":91.376322},{"date":"2004-06-29","open":93.387988,"high":95.186974,"low":89.65557,"close":91.40282},{"date":"2004-06-30","open":94.065282,"high":94.95549,"low":90.21645,"close":93.211396},{"date":"2004-07-01","open":92.173913,"high":97.846154,"low":89.030391,"close":95.238095},{"date":"2004-07-02","open":94.276504,"high":97.33124,"low":91.687933,"close":95.140187},{"date":"2004-07-06","open":93.603744,"high":100.649568,"low":91.419657,"close":98.027535},{"date":"2004-07-07","open":96.862745,"high":101.13847,"low":94.896587,"close":100.243694},{"date":"2004-07-08","open":100.053184,"high":103.934114,"low":97.501962,"close":102.602433},{"date":"2004-07-09","open":103.685069,"high":111.529548,"low":99.816539,"close":105.162252},{"date":"2004-07-12","open":107.434999,"high":108.360958,"low":101.043812,"close":104.884431},{"date":"2004-07-13","open":104.48833,"high":107.855407,"low":101.079975,"close":105.585087},{"date":"2004-07-14","open":104,"high":109.814901,"low":99.361093,"close":104.685714},{"date":"2004-07-15","open":104.088098,"high":106.718147,"low":94.029851,"close":99.516612},{"date":"2004-07-16","open":98.382649,"high":104.426877,"low":93.30855,"close":99.920949},{"date":"2004-07-19","open":98.496065,"high":103.373841,"low":96.342689,"close":98.108193},{"date":"2004-07-20","open":98.881327,"high":100.410807,"low":94.503817,"close":97.164751},{"date":"2004-07-21","open":97.207547,"high":105.590571,"low":91.354489,"close":98.874205},{"date":"2004-07-22","open":98.742394,"high":106,"low":96.479377,"close":100.982664},{"date":"2004-07-23","open":98.650794,"high":103.636364,"low":95.981612,"close":99.482886},{"date":"2004-07-26","open":98.516176,"high":104.904051,"low":93.012048,"close":98.378652},{"date":"2004-07-27","open":99.854912,"high":101.534726,"low":92.606179,"close":94.907218},{"date":"2004-07-28","open":94.282438,"high":99.7151,"low":90.040816,"close":95.010482},{"date":"2004-07-29","open":94.907981,"high":99.393335,"low":88.269186,"close":93.169657},{"date":"2004-07-30","open":94.547747,"high":100.279441,"low":90.957731,"close":97.198444},{"date":"2004-08-02","open":95.126706,"high":97.21563,"low":91.987449,"close":94.414996},{"date":"2004-08-03","open":93.384321,"high":100.310407,"low":88.435374,"close":93.988008},{"date":"2004-08-04","open":94.462012,"high":98.015092,"low":91.883736,"close":95.07014},{"date":"2004-08-05","open":94.642003,"high":100.864311,"low":92.602826,"close":97.337839},{"date":"2004-08-06","open":136.015008,"high":149.547615,"low":131.411146,"close":143.286712},{"date":"2004-08-09","open":145.660375,"high":148.264236,"low":132.630894,"close":136.08061},{"date":"2004-08-10","open":128.73504,"high":135.717838,"low":125.255684,"close":130.046352},{"date":"2004-08-11","open":128.982032,"high":132.292012,"low":123.431228,"close":127.092432},{"date":"2004-08-12","open":125.216811,"high":131.927695,"low":124.392488,"close":129.761287},{"date":"2004-08-13","open":127.80513,"high":129.735462,"low":122.383458,"close":126.399422},{"date":"2004-08-16","open":127.86068,"high":131.859852,"low":123.601602,"close":129.691659},{"date":"2004-08-17","open":128.127265,"high":132.19313,"low":123.480832,"close":124.484369},{"date":"2004-08-18","open":122.830592,"high":130.648919,"low":114.871206,"close":121.742965},{"date":"2004-08-19","open":123.004544,"high":125.330443,"low":117.566932,"close":120.92558},{"date":"2004-08-20","open":121.551179,"high":126.123956,"low":111.664909,"close":116.303925},{"date":"2004-08-23","open":115.337073,"high":119.230769,"low":114.164706,"close":116.573167},{"date":"2004-08-24","open":116.433861,"high":125.339419,"low":110.851918,"close":118.024691},{"date":"2004-08-25","open":115.458937,"high":121.086828,"low":110.034797,"close":115.552188},{"date":"2004-08-26","open":112.209026,"high":114.553452,"low":109.765258,"close":111.688557},{"date":"2004-08-27","open":111.971299,"high":113.767363,"low":108.149639,"close":110.91533},{"date":"2004-08-30","open":111.338671,"high":114.823349,"low":107.037037,"close":111.17506},{"date":"2004-08-31","open":109.869112,"high":115.03281,"low":106.304079,"close":110.083791},{"date":"2004-09-01","open":114.146341,"high":116.635366,"low":106.773502,"close":110.554663},{"date":"2004-09-02","open":110.140024,"high":112.028862,"low":102.792793,"close":105.927203},{"date":"2004-09-03","open":105.962745,"high":107.156344,"low":98.715596,"close":102.031265},{"date":"2004-09-07","open":103.17903,"high":108.006188,"low":99.316629,"close":104.645617},{"date":"2004-09-08","open":104.550224,"high":107.791447,"low":102.333932,"close":105.775787},{"date":"2004-09-09","open":104.592564,"high":112.448648,"low":95.599129,"close":102.727595},{"date":"2004-09-10","open":103.571429,"high":111.050872,"low":97.767971,"close":104.136461},{"date":"2004-09-13","open":106.166724,"high":112.555594,"low":101.452844,"close":107.949791},{"date":"2004-09-14","open":108.343185,"high":109.276596,"low":103.864934,"close":105.833333},{"date":"2004-09-15","open":107.956989,"high":112.313333,"low":104.739865,"close":107.826701},{"date":"2004-09-16","open":106.724512,"high":108.769485,"low":102.063158,"close":103.503997},{"date":"2004-09-17","open":103.459916,"high":108.255319,"low":99.065421,"close":103.741219},{"date":"2004-09-20","open":104.166667,"high":110.886076,"low":99.16501,"close":104.621677},{"date":"2004-09-21","open":104.83871,"high":107.125506,"low":102.213439,"close":103.824701},{"date":"2004-09-22","open":106.515164,"high":110.849849,"low":103.13973,"close":108.464945},{"date":"2004-09-23","open":107.20185,"high":110.392924,"low":104.183825,"close":106.169772},{"date":"2004-09-24","open":105.805707,"high":112.37319,"low":100.807116,"close":106.081312},{"date":"2004-09-27","open":105.448911,"high":112.20333,"low":104,"close":108.434783},{"date":"2004-09-28","open":108.746839,"high":111.77874,"low":104.444633,"close":106.796949},{"date":"2004-09-29","open":107.13673,"high":111.748349,"low":101.115363,"close":107.112971},{"date":"2004-09-30","open":103.864934,"high":110.473942,"low":101.414141,"close":107.438017},{"date":"2004-10-01","open":107.747985,"high":111.487603,"low":103.418331,"close":106.587302},{"date":"2004-10-04","open":105.074998,"high":110.383979,"low":103.009524,"close":105.726192},{"date":"2004-10-05","open":103.672893,"high":109.800797,"low":100.88632,"close":107.997158},{"date":"2004-10-06","open":108.764436,"high":113.846154,"low":107.005871,"close":109.852953},{"date":"2004-10-07","open":107.876448,"high":111.748527,"low":104.666969,"close":110.303315},{"date":"2004-10-08","open":110.23622,"high":117.082534,"low":105.838842,"close":111.644062},{"date":"2004-10-11","open":113.561282,"high":117.642112,"low":109.878543,"close":115.213082},{"date":"2004-10-12","open":116.752137,"high":120.264164,"low":112.432432,"close":114.807676},{"date":"2004-10-13","open":115.034169,"high":120.68379,"low":110.923695,"close":116.714454},{"date":"2004-10-14","open":114.063675,"high":120.171674,"low":112.893791,"close":118.173913},{"date":"2004-10-15","open":119.305857,"high":129.449541,"low":118.350373,"close":125.190021},{"date":"2004-10-18","open":125.033732,"high":129.433107,"low":120.695652,"close":124.65958},{"date":"2004-10-19","open":123.853604,"high":133.452116,"low":122.469808,"close":130.438628},{"date":"2004-10-20","open":130.909091,"high":137.847966,"low":127.305952,"close":134.679252},{"date":"2004-10-21","open":136.580707,"high":139.443621,"low":131.392405,"close":136.324786},{"date":"2004-10-22","open":135.331978,"high":144.838213,"low":130.398039,"close":140.598175},{"date":"2004-10-25","open":141.138952,"high":145.205479,"low":135.675295,"close":139.426104},{"date":"2004-10-26","open":129.246132,"high":133.7229,"low":121.899194,"close":129.358178},{"date":"2004-10-27","open":130.583333,"high":137.375611,"low":123.881897,"close":130.802708},{"date":"2004-10-28","open":132.739748,"high":138.591874,"low":129.2,"close":135.967413},{"date":"2004-10-29","open":137.275868,"high":141.004184,"low":132.819473,"close":139.492453},{"date":"2004-11-01","open":138.168126,"high":144.02917,"low":135.496957,"close":140.781034},{"date":"2004-11-02","open":141.643522,"high":146.761881,"low":135.45098,"close":141.690682},{"date":"2004-11-03","open":139.585101,"high":144.315101,"low":129.197976,"close":135.628173},{"date":"2004-11-04","open":136.197586,"high":137.939355,"low":126.538462,"close":132.222395},{"date":"2004-11-05","open":113.834902,"high":119.658708,"low":107.467076,"close":116.258503},{"date":"2004-11-08","open":117.545911,"high":120.069085,"low":113.029619,"close":116.906717},{"date":"2004-11-09","open":118.020912,"high":119.794872,"low":113.862377,"close":116.611363},{"date":"2004-11-10","open":117.966102,"high":120.275148,"low":115.709686,"close":117.085393},{"date":"2004-11-11","open":119.800781,"high":126.236617,"low":116.549343,"close":123.45597},{"date":"2004-11-12","open":124.771122,"high":141.297797,"low":123.524424,"close":139.362196},{"date":"2004-11-15","open":139.623652,"high":145.465571,"low":132.970098,"close":137.052522},{"date":"2004-11-16","open":135.759865,"high":140.634391,"low":132.109501,"close":136.846245},{"date":"2004-11-17","open":137.676467,"high":146.514658,"low":132.889531,"close":141.715538},{"date":"2004-11-18","open":137.450454,"high":143.621533,"low":134.88959,"close":139.721321},{"date":"2004-11-19","open":128.531659,"high":138.500797,"low":121.638999,"close":131.708861},{"date":"2004-11-22","open":129.272292,"high":133.626178,"low":123.076923,"close":128.984615},{"date":"2004-11-23","open":132.15859,"high":135.769255,"low":127.94082,"close":131.090274},{"date":"2004-11-24","open":132.515337,"high":133.841801,"low":128.648649,"close":131.660868},{"date":"2004-11-26","open":132.640661,"high":133.786848,"low":128.502994,"close":130.151057},{"date":"2004-11-29","open":131.034483,"high":137.536529,"low":126.250596,"close":130.847458},{"date":"2004-11-30","open":129.327277,"high":135.835962,"low":127.912681,"close":133.483879},{"date":"2004-12-01","open":134.37014,"high":141.855076,"low":130.583772,"close":138.355158},{"date":"2004-12-02","open":136.624853,"high":143.230788,"low":132.470179,"close":136.610702},{"date":"2004-12-03","open":135.629202,"high":139.053254,"low":131.428571,"close":134.413893},{"date":"2004-12-06","open":133.771172,"high":146.334311,"low":125.150751,"close":137.292818},{"date":"2004-12-07","open":127.361938,"high":130.277378,"low":112.884615,"close":123.579545},{"date":"2004-12-08","open":121.19171,"high":124.037101,"low":115.201961,"close":119.066188},{"date":"2004-12-09","open":118.617981,"high":122.159244,"low":113.303562,"close":115.961801},{"date":"2004-12-10","open":112.138491,"high":116.273047,"low":110.273519,"close":112.380952},{"date":"2004-12-13","open":117.859196,"high":119.946809,"low":113.501522,"close":117.033665},{"date":"2004-12-14","open":118.203935,"high":120.476821,"low":115.33278,"close":116.93904},{"date":"2004-12-15","open":116.785696,"high":119.319664,"low":114.722165,"close":116.401028},{"date":"2004-12-16","open":112.577833,"high":117.560356,"low":107.496259,"close":114.116095},{"date":"2004-12-17","open":110.087173,"high":118.523589,"low":109.633892,"close":116.725645},{"date":"2004-12-20","open":115.728834,"high":119.51978,"low":109.867288,"close":114.89899},{"date":"2004-12-21","open":115.004209,"high":118.379894,"low":106.363118,"close":113.472585},{"date":"2004-12-22","open":111.738149,"high":114.984582,"low":109.961783,"close":113.846154},{"date":"2004-12-23","open":114.491005,"high":117.206851,"low":112.231252,"close":115.058518},{"date":"2004-12-27","open":114.200698,"high":117.997679,"low":111.621967,"close":114.912373},{"date":"2004-12-28","open":115.183246,"high":116.98353,"low":111.948052,"close":114.621796},{"date":"2004-12-29","open":115.079365,"high":118.567639,"low":111.323484,"close":114.823529},{"date":"2004-12-30","open":115.036847,"high":117.203564,"low":113.259382,"close":115.223097},{"date":"2004-12-31","open":113.842173,"high":115.012987,"low":111.184311,"close":112.158101},{"date":"2005-01-03","open":109.007543,"high":113.967394,"low":103.15534,"close":108.956743},{"date":"2005-01-04","open":108.528698,"high":116.743555,"low":101.941992,"close":107.930574},{"date":"2005-01-05","open":109.689609,"high":111.858887,"low":102.065359,"close":104.497354},{"date":"2005-01-06","open":104.351895,"high":108.217188,"low":100.986741,"close":105.358765},{"date":"2005-01-07","open":106.14138,"high":111.707128,"low":101.322751,"close":108.508552},{"date":"2005-01-10","open":109.387755,"high":112.016182,"low":107.409998,"close":109.402174},{"date":"2005-01-11","open":91.248285,"high":95.398109,"low":80.763984,"close":83.32866},{"date":"2005-01-12","open":83.018658,"high":87.826087,"low":81.016724,"close":84.940338},{"date":"2005-01-13","open":85.980254,"high":88.040155,"low":82.037855,"close":84.849163},{"date":"2005-01-14","open":83.516484,"high":87.042254,"low":82.282644,"close":84.574616},{"date":"2005-01-18","open":84.908322,"high":88.389979,"low":82.465753,"close":85.127417},{"date":"2005-01-19","open":83.807129,"high":89.574984,"low":83.292423,"close":87.117806},{"date":"2005-01-20","open":87.148936,"high":90.231171,"low":83.21016,"close":87.702574},{"date":"2005-01-21","open":87.579796,"high":88.932584,"low":84.755997,"close":86.696144},{"date":"2005-01-24","open":87.803231,"high":92.55132,"low":83.828017,"close":88.396501},{"date":"2005-01-25","open":88.562812,"high":92.029197,"low":85.914538,"close":90.25788},{"date":"2005-01-26","open":90.514286,"high":92.873323,"low":87.626277,"close":90.410184},{"date":"2005-01-27","open":90.241699,"high":92.443182,"low":82.138201,"close":84.43327},{"date":"2005-01-28","open":84.207231,"high":87.506702,"low":80.812805,"close":82.393664},{"date":"2005-01-31","open":82.60078,"high":85.169649,"low":80.892178,"close":82.722513},{"date":"2005-02-01","open":83.320233,"high":86.571414,"low":81.107359,"close":83.615993},{"date":"2005-02-02","open":80.840544,"high":85.445293,"low":78.937198,"close":81.102132},{"date":"2005-02-03","open":82.298443,"high":83.82397,"low":79.689256,"close":82.01722},{"date":"2005-02-04","open":83.017754,"high":86.051661,"low":78.097448,"close":81.379118},{"date":"2005-02-07","open":81.331041,"high":84.022431,"low":78.158507,"close":81.100174},{"date":"2005-02-08","open":81.516588,"high":83.915751,"low":78.822935,"close":82.268445},{"date":"2005-02-09","open":84,"high":89.637079,"low":83.043539,"close":86.700174},{"date":"2005-02-10","open":87.259615,"high":88.299156,"low":82.930038,"close":83.825266},{"date":"2005-02-11","open":84.355099,"high":87.280011,"low":79.726651,"close":83.103891},{"date":"2005-02-14","open":83.09232,"high":86.4,"low":82.544473,"close":85.501336},{"date":"2005-02-15","open":84.935972,"high":85.113329,"low":79.385807,"close":82.13705},{"date":"2005-02-16","open":81.787678,"high":84.492334,"low":79.707815,"close":81.351981},{"date":"2005-02-17","open":80.535369,"high":83.681016,"low":78.16092,"close":80.25214},{"date":"2005-02-18","open":73.967715,"high":77.00602,"low":71.152949,"close":71.737839},{"date":"2005-02-22","open":71.428571,"high":75.672646,"low":68.46116,"close":71.254925},{"date":"2005-02-23","open":71.863685,"high":75.550661,"low":68.330037,"close":71.914396},{"date":"2005-02-24","open":73.088242,"high":77.436641,"low":70.094837,"close":74.371096},{"date":"2005-02-25","open":74.731296,"high":76.319939,"low":72.02583,"close":73.939999},{"date":"2005-02-28","open":74.005937,"high":75.54412,"low":71.543841,"close":72.232801},{"date":"2005-03-01","open":72.650101,"high":75.404476,"low":71.390927,"close":74.522822},{"date":"2005-03-02","open":73.879289,"high":77.505376,"low":72.808445,"close":75.453146},{"date":"2005-03-03","open":76.715382,"high":78.740157,"low":72.733467,"close":75.926327},{"date":"2005-03-04","open":76.138622,"high":77.513936,"low":73.943964,"close":75.865071},{"date":"2005-03-07","open":75.146262,"high":76.842519,"low":72.809387,"close":75.275767},{"date":"2005-03-08","open":75.464363,"high":81.113193,"low":73.577586,"close":77.701629},{"date":"2005-03-09","open":78.110725,"high":80.777861,"low":75.784753,"close":78.944916},{"date":"2005-03-10","open":78.977933,"high":81.106689,"low":76.990376,"close":79.347319},{"date":"2005-03-11","open":79.031142,"high":82.888087,"low":75.201845,"close":78.027376},{"date":"2005-03-14","open":76.448598,"high":78.541176,"low":75.334873,"close":76.259393},{"date":"2005-03-15","open":76.152675,"high":78.595793,"low":73.28,"close":76.071006},{"date":"2005-03-16","open":76.180971,"high":78.668465,"low":74.202302,"close":77.189772},{"date":"2005-03-17","open":76.945231,"high":79.188609,"low":76.669218,"close":78.412297},{"date":"2005-03-18","open":78.882139,"high":82.460667,"low":77.414979,"close":79.833184},{"date":"2005-03-21","open":79.968211,"high":80.617753,"low":75.180769,"close":75.60121},{"date":"2005-03-22","open":75.779376,"high":77.957121,"low":72.901815,"close":75.178414},{"date":"2005-03-23","open":75.025694,"high":77.138093,"low":72.046383,"close":74.880383},{"date":"2005-03-24","open":75.150301,"high":77.514934,"low":73.031359,"close":76.974501},{"date":"2005-03-28","open":77.565632,"high":80.163839,"low":72.705882,"close":74.705428},{"date":"2005-03-29","open":74.457284,"high":78.777657,"low":72.237893,"close":76.148148},{"date":"2005-03-30","open":76.759799,"high":83.495245,"low":75.309123,"close":80.049383},{"date":"2005-03-31","open":80.514578,"high":82.352344,"low":78.766954,"close":81.414141},{"date":"2005-04-01","open":81.379104,"high":83.726657,"low":79.075305,"close":82.568339},{"date":"2005-04-04","open":82.728295,"high":84.89873,"low":81.501176,"close":81.828442},{"date":"2005-04-05","open":82.051282,"high":85.010245,"low":79.365079,"close":82.767624},{"date":"2005-04-06","open":81.761329,"high":82.993548,"low":79.261836,"close":80.958749},{"date":"2005-04-07","open":80.339781,"high":84.600167,"low":78.35,"close":81.717172},{"date":"2005-04-08","open":81.677815,"high":89.128205,"low":79.901599,"close":87.452666},{"date":"2005-04-11","open":86.826195,"high":89.895288,"low":84.962025,"close":88.840171},{"date":"2005-04-12","open":89.109948,"high":92.744311,"low":85.817246,"close":88.851073},{"date":"2005-04-13","open":88.736674,"high":94.809839,"low":87.070427,"close":91.804337},{"date":"2005-04-14","open":91.275168,"high":92.938422,"low":86.382979,"close":88.21136},{"date":"2005-04-15","open":87.30115,"high":90.780142,"low":84.056074,"close":86.836781},{"date":"2005-04-18","open":87.372052,"high":88.722061,"low":84.408037,"close":86.488934},{"date":"2005-04-19","open":86.256821,"high":86.713287,"low":82.803931,"close":83.574906},{"date":"2005-04-20","open":82.616179,"high":87.19223,"low":78.148386,"close":82.651622},{"date":"2005-04-21","open":83.006138,"high":84.523544,"low":78.189081,"close":80.126149},{"date":"2005-04-22","open":80.787435,"high":82.218704,"low":77.202543,"close":78.778395},{"date":"2005-04-25","open":79.178258,"high":79.623656,"low":76.290399,"close":78.087649},{"date":"2005-04-26","open":77.788987,"high":82.198497,"low":75.838752,"close":78.006616},{"date":"2005-04-27","open":80,"high":83.569405,"low":78.943058,"close":80.499307},{"date":"2005-04-28","open":79.59036,"high":81.890737,"low":76.889495,"close":78.305591},{"date":"2005-04-29","open":78.047979,"high":82.429874,"low":76.521739,"close":77.865937},{"date":"2005-05-02","open":76.844041,"high":80.744995,"low":75.989305,"close":78.646749},{"date":"2005-05-03","open":78.24417,"high":80.186325,"low":76.786292,"close":79.301966},{"date":"2005-05-04","open":79.155673,"high":80.957371,"low":76.207685,"close":78.574105},{"date":"2005-05-05","open":78.118348,"high":79.659747,"low":75.818078,"close":77.375328},{"date":"2005-05-06","open":77.457847,"high":79.753624,"low":76.461148,"close":77.170085},{"date":"2005-05-09","open":77.764026,"high":78.49546,"low":75.252525,"close":76.524127},{"date":"2005-05-10","open":78.281918,"high":82.267302,"low":77.271557,"close":79.73545},{"date":"2005-05-11","open":79.684211,"high":81.994609,"low":77.817953,"close":81.20325},{"date":"2005-05-12","open":80.934187,"high":84.020036,"low":78.162353,"close":80.560236},{"date":"2005-05-13","open":74.029361,"high":79.91731,"low":71.990577,"close":73.337123},{"date":"2005-05-16","open":75.270879,"high":75.491607,"low":73.106682,"close":73.974413},{"date":"2005-05-17","open":73.701206,"high":74.565155,"low":71.478366,"close":73.166176},{"date":"2005-05-18","open":73.477793,"high":75.063854,"low":71.537572,"close":73.325608},{"date":"2005-05-19","open":73.156069,"high":75.709187,"low":72.66197,"close":73.654391},{"date":"2005-05-20","open":74.286782,"high":75.406906,"low":71.607754,"close":73.002692},{"date":"2005-05-23","open":73.050256,"high":73.409091,"low":69.845475,"close":71.125975},{"date":"2005-05-24","open":71.190562,"high":72.586455,"low":69.047097,"close":70.882068},{"date":"2005-05-25","open":70.509431,"high":72.771431,"low":70.063136,"close":71.982183},{"date":"2005-05-26","open":71.655629,"high":73.5138,"low":69.309485,"close":70.87467},{"date":"2005-05-27","open":70.410367,"high":72.668782,"low":69.589633,"close":70.684167},{"date":"2005-05-31","open":70.73096,"high":74.387608,"low":70.141151,"close":72.620998},{"date":"2005-06-01","open":72.883698,"high":75.743222,"low":70.234402,"close":73.333333},{"date":"2005-06-02","open":73.630439,"high":75.303858,"low":70.6793,"close":72.117418},{"date":"2005-06-03","open":72.586807,"high":74.315347,"low":71.629863,"close":72.425052},{"date":"2005-06-06","open":73.408757,"high":73.805203,"low":71.177542,"close":72.823016},{"date":"2005-06-07","open":74.137931,"high":79.487405,"low":72.89149,"close":77.044577},{"date":"2005-06-08","open":77.461707,"high":80.251876,"low":76.185954,"close":78.646225},{"date":"2005-06-09","open":79.214534,"high":81.754558,"low":74.262462,"close":77.216639},{"date":"2005-06-10","open":77.425927,"high":79.022368,"low":72.509859,"close":75.352747},{"date":"2005-06-13","open":74.998926,"high":75.858512,"low":70.104524,"close":72.672345},{"date":"2005-06-14","open":72.351313,"high":81.153403,"low":69.987208,"close":76.164994},{"date":"2005-06-15","open":77.427174,"high":80.512224,"low":73.826699,"close":76.259057},{"date":"2005-06-16","open":77.091723,"high":80.508671,"low":75.226519,"close":77.374861},{"date":"2005-06-17","open":77.758242,"high":79.123827,"low":75.596701,"close":77.770346},{"date":"2005-06-20","open":76.833891,"high":79.789645,"low":74.660732,"close":76.997409},{"date":"2005-06-21","open":76.275254,"high":78.414097,"low":75.697211,"close":77.448549},{"date":"2005-06-22","open":76.856835,"high":79.162073,"low":75.867083,"close":78.012022},{"date":"2005-06-23","open":78.19128,"high":79.840582,"low":74.194915,"close":75.567183},{"date":"2005-06-24","open":75.999655,"high":78.485523,"low":73.444144,"close":76.057586},{"date":"2005-06-27","open":76.271564,"high":77.59553,"low":73.528762,"close":74.356913},{"date":"2005-06-28","open":74.95885,"high":79.746323,"low":74.064277,"close":78.551458},{"date":"2005-06-29","open":78.475734,"high":79.938578,"low":76.163486,"close":77.805151},{"date":"2005-06-30","open":77.864294,"high":79.666848,"low":76.180399,"close":77.873086},{"date":"2005-07-01","open":78.136265,"high":79.937948,"low":76.875,"close":78.016721},{"date":"2005-07-05","open":79.020045,"high":82.489992,"low":77.165907,"close":79.411894},{"date":"2005-07-06","open":79.194454,"high":82.323703,"low":76.926361,"close":79.356913},{"date":"2005-07-07","open":79.389978,"high":81.851156,"low":77.615395,"close":80.879178},{"date":"2005-07-08","open":80.214592,"high":82.73913,"low":79.277365,"close":80.767591},{"date":"2005-07-11","open":80.522445,"high":81.628322,"low":77.822145,"close":79.87395},{"date":"2005-07-12","open":79.594668,"high":83.768278,"low":79.245283,"close":81.843918},{"date":"2005-07-13","open":80.784281,"high":83.218884,"low":79.973146,"close":81.223629},{"date":"2005-07-14","open":82.546973,"high":88.473272,"low":78.142278,"close":87.770419},{"date":"2005-07-15","open":88.002126,"high":91.611028,"low":86.710817,"close":89.298465},{"date":"2005-07-18","open":89.293707,"high":92.578035,"low":88.501119,"close":91.258581},{"date":"2005-07-19","open":91.070373,"high":95.521841,"low":90.09009,"close":93.318284},{"date":"2005-07-20","open":92.499543,"high":96.331975,"low":88.593577,"close":91.580305},{"date":"2005-07-21","open":92.420692,"high":95.000462,"low":90.660327,"close":92.171946},{"date":"2005-07-22","open":91.85879,"high":96.644358,"low":90.122087,"close":95.191638},{"date":"2005-07-25","open":95.041128,"high":96.114809,"low":88.228705,"close":91.224018},{"date":"2005-07-26","open":91.38139,"high":94.062864,"low":86.748294,"close":89.819005},{"date":"2005-07-27","open":90.001355,"high":92.471735,"low":87.108168,"close":89.135255},{"date":"2005-07-28","open":88.946152,"high":91.486486,"low":87.461131,"close":89.19692},{"date":"2005-07-29","open":89.206027,"high":91.026959,"low":87.650273,"close":89.046563},{"date":"2005-08-01","open":88.524446,"high":89.557538,"low":86.24739,"close":87.585183},{"date":"2005-08-02","open":88.144172,"high":89.804658,"low":86.487648,"close":88.017241},{"date":"2005-08-03","open":87.327586,"high":90.031315,"low":86.42909,"close":89.008621},{"date":"2005-08-04","open":88.946797,"high":89.663,"low":87.005405,"close":87.768969},{"date":"2005-08-05","open":87.459106,"high":89.471604,"low":84.011529,"close":84.572254},{"date":"2005-08-08","open":84.725738,"high":86.66553,"low":82.466968,"close":84.486772},{"date":"2005-08-09","open":86.144222,"high":88.93942,"low":85.508285,"close":86.646582},{"date":"2005-08-10","open":87.463557,"high":92.709467,"low":86.406257,"close":88.728087},{"date":"2005-08-11","open":88.082009,"high":91.205637,"low":86.502989,"close":87.885481},{"date":"2005-08-12","open":82.447342,"high":86.562825,"low":80.516385,"close":82.939338},{"date":"2005-08-15","open":82.381599,"high":84.893832,"low":79.729207,"close":81.470772},{"date":"2005-08-16","open":81.932939,"high":83.283283,"low":79.296188,"close":80.690039},{"date":"2005-08-17","open":81.836327,"high":84.967842,"low":80.339263,"close":84.227681},{"date":"2005-08-18","open":83.830656,"high":86.721311,"low":82.974653,"close":85.155867},{"date":"2005-08-19","open":86.10998,"high":87.187732,"low":82.923858,"close":84.453212},{"date":"2005-08-22","open":85.089741,"high":87.631027,"low":83.134141,"close":85.484606},{"date":"2005-08-23","open":85.946574,"high":86.867846,"low":83.712168,"close":84.389923},{"date":"2005-08-24","open":84.531554,"high":87.06333,"low":81.973817,"close":84.951456},{"date":"2005-08-25","open":84.408404,"high":86.748182,"low":83.753251,"close":85.760981},{"date":"2005-08-26","open":85.510204,"high":88.741777,"low":85.306122,"close":87.136929},{"date":"2005-08-29","open":87.539267,"high":89.600135,"low":86.0264,"close":86.322591},{"date":"2005-08-30","open":86.348548,"high":86.840902,"low":80.982966,"close":81.453935},{"date":"2005-08-31","open":81.643287,"high":83.537688,"low":78.623034,"close":81.237533},{"date":"2005-09-01","open":80.843928,"high":83.050714,"low":80.16894,"close":81.642229},{"date":"2005-09-02","open":82.110521,"high":84.147557,"low":81.443902,"close":83.074966},{"date":"2005-09-06","open":83.366337,"high":86.661037,"low":82.196078,"close":84.834628},{"date":"2005-09-07","open":84.672167,"high":89.800926,"low":81.739197,"close":86.150907},{"date":"2005-09-08","open":86.289734,"high":88.749664,"low":83.44524,"close":87.150247},{"date":"2005-09-09","open":86.300295,"high":91.25432,"low":85.92791,"close":88.909599},{"date":"2005-09-12","open":88.3054,"high":90.661317,"low":86.659488,"close":87.45745},{"date":"2005-09-13","open":88.28172,"high":89.597114,"low":82.529359,"close":84.598068},{"date":"2005-09-14","open":85.537629,"high":87.841081,"low":83.790614,"close":86.849456},{"date":"2005-09-15","open":85.321267,"high":86.604997,"low":83.642857,"close":85.367615},{"date":"2005-09-16","open":84.905998,"high":86.417058,"low":79.821906,"close":81.745344},{"date":"2005-09-19","open":81.37308,"high":83.41002,"low":78.510462,"close":81.780576},{"date":"2005-09-20","open":83.378747,"high":84.691502,"low":80.581007,"close":82.585278},{"date":"2005-09-21","open":80.455627,"high":82.069646,"low":77.972572,"close":80.049261},{"date":"2005-09-22","open":79.494128,"high":85.308057,"low":79.168925,"close":82.666468},{"date":"2005-09-23","open":81.319009,"high":86.559079,"low":79.186672,"close":84.305525},{"date":"2005-09-26","open":86.503805,"high":89.601483,"low":83.830172,"close":85.980424},{"date":"2005-09-27","open":86.195652,"high":87.58724,"low":84.359849,"close":86.201269},{"date":"2005-09-28","open":86.557235,"high":90.264063,"low":85.487292,"close":87.124216},{"date":"2005-09-29","open":87.63964,"high":90.681199,"low":85.095119,"close":87.8271},{"date":"2005-09-30","open":88.236332,"high":91.06985,"low":86.244579,"close":88.213673},{"date":"2005-10-03","open":88.131488,"high":90.940803,"low":85.865079,"close":87.427598},{"date":"2005-10-04","open":87.362171,"high":89.238754,"low":81.180319,"close":84.095695},{"date":"2005-10-05","open":84.689655,"high":89.354364,"low":82.586207,"close":85.689803},{"date":"2005-10-06","open":86.327078,"high":90.405291,"low":83.039989,"close":85.387702},{"date":"2005-10-07","open":85.878818,"high":88.75718,"low":84.212763,"close":87.114338},{"date":"2005-10-10","open":87.750975,"high":91.088593,"low":83.087016,"close":86.070764},{"date":"2005-10-11","open":86.604824,"high":91.575092,"low":83.508075,"close":90.507976},{"date":"2005-10-12","open":86.793737,"high":86.905483,"low":75.25145,"close":78.261842},{"date":"2005-10-13","open":79.551821,"high":84.856041,"low":77.823769,"close":81.035516},{"date":"2005-10-14","open":81.352528,"high":84.380952,"low":75.90844,"close":79.387082},{"date":"2005-10-17","open":79.976037,"high":80.874644,"low":77.965977,"close":79.294991},{"date":"2005-10-18","open":79.556377,"high":82.14028,"low":76.863469,"close":79.409989},{"date":"2005-10-19","open":78.83976,"high":83.972468,"low":76.809117,"close":81.193167},{"date":"2005-10-20","open":81.443495,"high":83.142552,"low":77.469741,"close":79.344089},{"date":"2005-10-21","open":78.61203,"high":83.040139,"low":78.222222,"close":82.090393},{"date":"2005-10-24","open":81.936685,"high":83.433554,"low":78.633604,"close":80.901178},{"date":"2005-10-25","open":81.559761,"high":83.055987,"low":79.456522,"close":81.222517},{"date":"2005-10-26","open":81.19891,"high":86.211413,"low":80.484356,"close":85.254231},{"date":"2005-10-27","open":84.2749,"high":86.736842,"low":81.040892,"close":83.257021},{"date":"2005-10-28","open":84.414843,"high":87.414634,"low":79.173902,"close":82.61465},{"date":"2005-10-31","open":82.764977,"high":86.37788,"low":79.680284,"close":83.053151},{"date":"2005-11-01","open":82.015881,"high":84.854015,"low":80.874783,"close":83.571713},{"date":"2005-11-02","open":83.547511,"high":88.472727,"low":78.905983,"close":82.82849},{"date":"2005-11-03","open":83.795084,"high":86.202081,"low":81.465707,"close":84.848485},{"date":"2005-11-04","open":84.660114,"high":88.41648,"low":83.672906,"close":86.777296},{"date":"2005-11-07","open":86.776715,"high":88.799659,"low":85.679357,"close":88.081251},{"date":"2005-11-08","open":88.06007,"high":90.48102,"low":85.83756,"close":88.48664},{"date":"2005-11-09","open":88.455448,"high":89.535942,"low":82.181918,"close":84.601318},{"date":"2005-11-10","open":82.096506,"high":90.948953,"low":79.466092,"close":88.935072},{"date":"2005-11-11","open":87.957371,"high":89.099019,"low":85.993031,"close":87.284521},{"date":"2005-11-14","open":87.259912,"high":90.831007,"low":84.890458,"close":86.305106},{"date":"2005-11-15","open":88.784405,"high":91.666091,"low":86.072679,"close":87.831089},{"date":"2005-11-16","open":86.805316,"high":90.950753,"low":86.227545,"close":88.307469},{"date":"2005-11-17","open":88.45639,"high":90.174453,"low":84.088354,"close":85.680246},{"date":"2005-11-18","open":86.59651,"high":91.148916,"low":85.876926,"close":88.666357},{"date":"2005-11-21","open":89.427663,"high":91.190984,"low":87.600026,"close":88.101134},{"date":"2005-11-22","open":87.358185,"high":89.323053,"low":84.444165,"close":85.978164},{"date":"2005-11-23","open":86.265931,"high":87.552,"low":81.72549,"close":83.458},{"date":"2005-11-25","open":83.948427,"high":85.582137,"low":82.926829,"close":83.593381},{"date":"2005-11-28","open":83.87827,"high":86.483871,"low":82.099554,"close":83.916749},{"date":"2005-11-29","open":88.720539,"high":89.865117,"low":82.869491,"close":86.515372},{"date":"2005-11-30","open":86.347844,"high":89.778535,"low":83.5673,"close":86.904564},{"date":"2005-12-01","open":87.407407,"high":91.24792,"low":86.073469,"close":89.918971},{"date":"2005-12-02","open":89.665306,"high":93.903736,"low":88.599349,"close":91.663387},{"date":"2005-12-05","open":90.48367,"high":93.109807,"low":88.880162,"close":91.12782},{"date":"2005-12-06","open":91.509591,"high":92.30615,"low":88.15418,"close":89.68386},{"date":"2005-12-07","open":89.402327,"high":91.843288,"low":87.191763,"close":88.604651},{"date":"2005-12-08","open":89.072206,"high":90.625741,"low":83.242673,"close":85.906625},{"date":"2005-12-09","open":86.577629,"high":91.592456,"low":85.309151,"close":88.828716},{"date":"2005-12-12","open":89.570916,"high":91.202955,"low":87.262925,"close":87.843775},{"date":"2005-12-13","open":87.353409,"high":89.174684,"low":84.926096,"close":86.843373},{"date":"2005-12-14","open":87.498381,"high":90.688286,"low":86.012499,"close":89.352317},{"date":"2005-12-15","open":89.392366,"high":92.846473,"low":88.331937,"close":91.649695},{"date":"2005-12-16","open":92.831424,"high":93.760328,"low":90.234096,"close":91.732066},{"date":"2005-12-19","open":90.365556,"high":93.875519,"low":89.258387,"close":93.112583},{"date":"2005-12-20","open":92.551464,"high":99.956351,"low":91.134694,"close":96.809462},{"date":"2005-12-21","open":96.422094,"high":98.894472,"low":94.914146,"close":97.394191},{"date":"2005-12-22","open":97.973422,"high":100.857371,"low":94.899437,"close":96.707686},{"date":"2005-12-23","open":96.778355,"high":99.136397,"low":95.802075,"close":97.497043},{"date":"2005-12-27","open":98.464,"high":100.738363,"low":96.332149,"close":99.126291},{"date":"2005-12-28","open":99.285147,"high":101.518785,"low":97.49898,"close":99.789089},{"date":"2005-12-29","open":99.559055,"high":102.958771,"low":95.039246,"close":98.299955},{"date":"2005-12-30","open":98.420098,"high":101.344671,"low":97.630454,"close":100.436538},{"date":"2006-01-03","open":101.246818,"high":106.672778,"low":96.250351,"close":101.726845},{"date":"2006-01-04","open":101.271345,"high":104.225707,"low":98.957063,"close":99.444139},{"date":"2006-01-05","open":99.267176,"high":103.817448,"low":96.92326,"close":100.588358},{"date":"2006-01-06","open":100.09744,"high":105.248602,"low":96.460669,"close":99.253687},{"date":"2006-01-09","open":99.215098,"high":100.111956,"low":94.179202,"close":95.043448},{"date":"2006-01-10","open":95.470603,"high":101.730909,"low":94.050069,"close":99.822817},{"date":"2006-01-11","open":100.071378,"high":104.298052,"low":95.998245,"close":100.030337},{"date":"2006-01-12","open":100.358621,"high":105.568707,"low":94.351925,"close":98.903251},{"date":"2006-01-13","open":95.880423,"high":99.785254,"low":92.40612,"close":96.34439},{"date":"2006-01-17","open":92.8968,"high":96.069616,"low":90.775616,"close":92.824859},{"date":"2006-01-18","open":94.974508,"high":101.117647,"low":90.560224,"close":93.778103},{"date":"2006-01-19","open":105.771097,"high":106.690376,"low":95.926413,"close":98.857797},{"date":"2006-01-20","open":97.296435,"high":100.821918,"low":92.641261,"close":97.784108},{"date":"2006-01-23","open":97.429068,"high":100.022043,"low":93.639973,"close":96.603753},{"date":"2006-01-24","open":96.766304,"high":100.245232,"low":93.370855,"close":99.647696},{"date":"2006-01-25","open":100.312803,"high":106.215752,"low":98.647019,"close":104.935065},{"date":"2006-01-26","open":104.610741,"high":110.210169,"low":102.379883,"close":106.834104},{"date":"2006-01-27","open":106.409719,"high":107.342105,"low":101.008546,"close":103.3937},{"date":"2006-01-30","open":102.353458,"high":109.795961,"low":102.219355,"close":108.635755},{"date":"2006-01-31","open":107.836184,"high":113.006052,"low":106.203279,"close":111.564844},{"date":"2006-02-01","open":112.304555,"high":115.088677,"low":107.645715,"close":112.290622},{"date":"2006-02-02","open":110.958397,"high":116.885264,"low":107.29285,"close":112.847318},{"date":"2006-02-03","open":113.698668,"high":114.165278,"low":106.209942,"close":107.785411},{"date":"2006-02-06","open":109.610759,"high":113.191489,"low":105.511269,"close":109.287589},{"date":"2006-02-07","open":108.488569,"high":113.506972,"low":105.974809,"close":112.742268},{"date":"2006-02-08","open":113.337353,"high":114.159632,"low":107.334669,"close":109.178357},{"date":"2006-02-09","open":109.477385,"high":115.12897,"low":104.681967,"close":108.882366},{"date":"2006-02-10","open":108.59851,"high":113.505948,"low":105.602286,"close":109.610759},{"date":"2006-02-13","open":109.359147,"high":110.169258,"low":104.552709,"close":106.132011},{"date":"2006-02-14","open":107.058215,"high":111.07131,"low":103.822916,"close":109.367777},{"date":"2006-02-15","open":108.991826,"high":110.546587,"low":105.097914,"close":107.35247},{"date":"2006-02-16","open":106.070505,"high":110.27027,"low":102.113301,"close":106.116845},{"date":"2006-02-17","open":94.710423,"high":103.99149,"low":93.997681,"close":101.948988},{"date":"2006-02-21","open":102.79924,"high":107.100977,"low":100.955946,"close":103.442932},{"date":"2006-02-22","open":104.671575,"high":110.040268,"low":101.054955,"close":105.562743},{"date":"2006-02-23","open":105.127939,"high":108.5639,"low":103.887399,"close":106.124701},{"date":"2006-02-24","open":106.344016,"high":108.295905,"low":103.634578,"close":106.544021},{"date":"2006-02-27","open":105.989583,"high":108.45501,"low":101.847668,"close":102.596484},{"date":"2006-02-28","open":103.483269,"high":105.163016,"low":97.157233,"close":98.45958},{"date":"2006-03-01","open":98.942081,"high":103.071463,"low":95.121951,"close":98.290284},{"date":"2006-03-02","open":99.938613,"high":102.580645,"low":97.461414,"close":101.236987},{"date":"2006-03-03","open":103.238566,"high":105.758514,"low":93.677265,"close":96.443479},{"date":"2006-03-06","open":95.529964,"high":98.933242,"low":91.408591,"close":96.345759},{"date":"2006-03-07","open":96.082363,"high":100.520635,"low":92.601131,"close":95.23691},{"date":"2006-03-08","open":94.247611,"high":98.287938,"low":89.381188,"close":92.762105},{"date":"2006-03-09","open":91.738131,"high":94.173824,"low":87.963638,"close":90.092556},{"date":"2006-03-10","open":90.519603,"high":95.620177,"low":87.55749,"close":92.752963},{"date":"2006-03-13","open":88.990274,"high":90.92746,"low":84.065838,"close":85.070183},{"date":"2006-03-14","open":84.25,"high":88.055207,"low":79.021386,"close":85.185636},{"date":"2006-03-15","open":85.449112,"high":86.804878,"low":81.8817,"close":84.15201},{"date":"2006-03-16","open":84.909948,"high":88.686994,"low":81.201175,"close":84.530099},{"date":"2006-03-17","open":84.760125,"high":87.387729,"low":80.981595,"close":83.534275},{"date":"2006-03-20","open":82.780488,"high":85.79867,"low":82.225853,"close":84.668022},{"date":"2006-03-21","open":83.093028,"high":92.194968,"low":78.544239,"close":81.370348},{"date":"2006-03-22","open":82.181818,"high":86.377663,"low":80.868516,"close":83.606996},{"date":"2006-03-23","open":84.969697,"high":88.588662,"low":82.631654,"close":82.985075},{"date":"2006-03-24","open":83.126905,"high":86.27189,"low":80.130053,"close":83.456528},{"date":"2006-03-27","open":82.992915,"high":83.549463,"low":79.070395,"close":79.466475},{"date":"2006-03-28","open":79.644818,"high":79.810718,"low":73.468317,"close":75.517257},{"date":"2006-03-29","open":75.55036,"high":77.07022,"low":70.304302,"close":72.087792},{"date":"2006-03-30","open":71.823088,"high":73.461793,"low":69.678089,"close":70.136975},{"date":"2006-03-31","open":70.206231,"high":71.586716,"low":67.903143,"close":69.493053},{"date":"2006-04-03","open":67.123887,"high":70.935461,"low":65.764458,"close":68.766839},{"date":"2006-04-04","open":69.023325,"high":70.545093,"low":65.396173,"close":66.186224},{"date":"2006-04-05","open":66.941706,"high":70.629484,"low":65.687064,"close":68.307245},{"date":"2006-04-06","open":68.486137,"high":70.681255,"low":66.342412,"close":68.016544},{"date":"2006-04-07","open":68.838583,"high":70.343196,"low":65.678049,"close":66.209417},{"date":"2006-04-10","open":66.224122,"high":69.744241,"low":65.600094,"close":69.14},{"date":"2006-04-11","open":69.607511,"high":72.230014,"low":68.012837,"close":70.41243},{"date":"2006-04-12","open":70.672098,"high":73.207192,"low":67.506909,"close":69.793103},{"date":"2006-04-13","open":68.093503,"high":68.832173,"low":62.925509,"close":64.458588},{"date":"2006-04-17","open":64.852792,"high":65.216948,"low":59.112426,"close":61.859421},{"date":"2006-04-18","open":63.127779,"high":67.0441,"low":62.592593,"close":64.658385},{"date":"2006-04-19","open":65.395833,"high":68.111717,"low":63.377702,"close":64.897119},{"date":"2006-04-20","open":65.480516,"high":67.452024,"low":62.854251,"close":64.655705},{"date":"2006-04-21","open":65.011092,"high":69.195318,"low":64.254153,"close":67.822332},{"date":"2006-04-24","open":67.751253,"high":71.135135,"low":64.518117,"close":68.04654},{"date":"2006-04-25","open":68.831686,"high":71.849511,"low":67.556936,"close":69.33837},{"date":"2006-04-26","open":69.2621,"high":71.322939,"low":66.334012,"close":68.547544},{"date":"2006-04-27","open":68.39113,"high":71.214136,"low":65.522653,"close":67.466113},{"date":"2006-04-28","open":66.917479,"high":67.732305,"low":64.886348,"close":66.427105},{"date":"2006-05-01","open":66.321328,"high":66.668026,"low":60.610105,"close":61.728155},{"date":"2006-05-02","open":61.348393,"high":64.767557,"low":60.628571,"close":63.421083},{"date":"2006-05-03","open":64.110128,"high":65.669291,"low":62.139336,"close":64.26626},{"date":"2006-05-04","open":65.931034,"high":67.288646,"low":63.884615,"close":66.006921},{"date":"2006-05-05","open":66.479691,"high":67.668288,"low":64.262095,"close":66.041355},{"date":"2006-05-08","open":65.480769,"high":66.94284,"low":63.800956,"close":65.414258},{"date":"2006-05-09","open":64.995949,"high":68.218905,"low":63.915547,"close":67.88958},{"date":"2006-05-10","open":68.286502,"high":69.774127,"low":65.26839,"close":66.727642},{"date":"2006-05-11","open":66.599598,"high":70.325281,"low":62.291945,"close":66.364594},{"date":"2006-05-12","open":68.453216,"high":75.337995,"low":67.132116,"close":72.144745},{"date":"2006-05-15","open":72.159299,"high":74.602114,"low":68.30735,"close":69.905879},{"date":"2006-05-16","open":69.024058,"high":71.887988,"low":66.273669,"close":71.072664},{"date":"2006-05-17","open":71.527778,"high":77.117108,"low":70.632911,"close":73.966346},{"date":"2006-05-18","open":73.782611,"high":79.184209,"low":71.928001,"close":78.933454},{"date":"2006-05-19","open":85.420617,"high":88.095958,"low":80.86747,"close":86.189889},{"date":"2006-05-22","open":85.411811,"high":89.33162,"low":80.263256,"close":82.95},{"date":"2006-05-23","open":82.578244,"high":86.294416,"low":75.962091,"close":80.344732},{"date":"2006-05-24","open":79.915825,"high":84.219699,"low":74.102794,"close":77.786648},{"date":"2006-05-25","open":77.166087,"high":79.470366,"low":73.007675,"close":77.683297},{"date":"2006-05-26","open":77.941875,"high":80.816512,"low":76.457154,"close":79.173967},{"date":"2006-05-30","open":78.441662,"high":82.447017,"low":75.710646,"close":79.615505},{"date":"2006-05-31","open":79.768041,"high":82.039562,"low":77.641892,"close":80.652742},{"date":"2006-06-01","open":80.162131,"high":82.419888,"low":75.558313,"close":77.890819},{"date":"2006-06-02","open":76.971917,"high":81.186255,"low":72.782503,"close":75.786187},{"date":"2006-06-05","open":76.075949,"high":79.453788,"low":72.103196,"close":76.373193},{"date":"2006-06-06","open":75.517725,"high":81.527778,"low":74.027018,"close":78.17141},{"date":"2006-06-07","open":77.309398,"high":81.282563,"low":74.453333,"close":76.992878},{"date":"2006-06-08","open":76.133519,"high":80.83579,"low":72.026801,"close":75.714286},{"date":"2006-06-09","open":75.75967,"high":79.441106,"low":72.449978,"close":75.174236},{"date":"2006-06-12","open":76.643693,"high":80.707424,"low":72.249033,"close":76.389922},{"date":"2006-06-13","open":75.77381,"high":80.22206,"low":71.082721,"close":73.685801},{"date":"2006-06-14","open":75.015015,"high":78.057663,"low":71.999298,"close":73.707694},{"date":"2006-06-15","open":71.920039,"high":75.069932,"low":68.205666,"close":70.472335},{"date":"2006-06-16","open":70.951087,"high":73.79021,"low":69.105691,"close":71.024931},{"date":"2006-06-19","open":70.821918,"high":74.483311,"low":67.877004,"close":71.251107},{"date":"2006-06-20","open":73.127753,"high":74.593861,"low":69.843972,"close":72.155975},{"date":"2006-06-21","open":72.44223,"high":75.472798,"low":69.915254,"close":72.941176},{"date":"2006-06-22","open":72.117841,"high":77.053571,"low":70.92319,"close":74.983744},{"date":"2006-06-23","open":76.257885,"high":77.100149,"low":72.76411,"close":74.268833},{"date":"2006-06-26","open":74.852071,"high":76.063176,"low":71.326133,"close":73.537305},{"date":"2006-06-27","open":73.101322,"high":77.021582,"low":69.476116,"close":74.722025},{"date":"2006-06-28","open":74.365009,"high":76.756519,"low":68.103448,"close":69.717221},{"date":"2006-06-29","open":72.298554,"high":74.901406,"low":66.616411,"close":69.268783},{"date":"2006-06-30","open":69.096137,"high":70.960048,"low":65.770131,"close":68.821689},{"date":"2006-07-03","open":67.438017,"high":69.146853,"low":66.714372,"close":68.333333},{"date":"2006-07-05","open":68.608359,"high":71.050489,"low":66.657343,"close":69.509074},{"date":"2006-07-06","open":70.00349,"high":73.983074,"low":68.15105,"close":71.525047},{"date":"2006-07-07","open":67.988077,"high":74.568412,"low":66.781688,"close":72.979587},{"date":"2006-07-10","open":73.273997,"high":78.137255,"low":68.496933,"close":72.887997},{"date":"2006-07-11","open":72.605009,"high":76.088748,"low":68.74161,"close":71.999248},{"date":"2006-07-12","open":72.012579,"high":76.046129,"low":69.792023,"close":75.173617},{"date":"2006-07-13","open":75.976869,"high":78.913413,"low":72.064434,"close":74.763514},{"date":"2006-07-14","open":73.233831,"high":77.925708,"low":70.026718,"close":73.344652},{"date":"2006-07-17","open":72.824641,"high":74.673432,"low":69.260752,"close":70.478051},{"date":"2006-07-18","open":67.459283,"high":71.587838,"low":63.510137,"close":65.654952},{"date":"2006-07-19","open":66.673084,"high":70.022306,"low":61.632443,"close":65.693207},{"date":"2006-07-20","open":65.864662,"high":69.133794,"low":62.54064,"close":67.620327},{"date":"2006-07-21","open":63.944655,"high":67.385903,"low":58.679628,"close":61.65378},{"date":"2006-07-24","open":57.373579,"high":58.036007,"low":50.674663,"close":53.343558},{"date":"2006-07-25","open":52.969697,"high":55.509426,"low":50.388856,"close":52.740741},{"date":"2006-07-26","open":52.977778,"high":56.48855,"low":51.449488,"close":54.074074},{"date":"2006-07-27","open":53.535383,"high":55.388643,"low":50.612635,"close":52.756113},{"date":"2006-07-28","open":51.257226,"high":54.701148,"low":47.239102,"close":50.550498},{"date":"2006-07-31","open":51.572865,"high":53.396739,"low":50.440861,"close":52.547425},{"date":"2006-08-01","open":53.909465,"high":56.776978,"low":51.592409,"close":53.928904},{"date":"2006-08-02","open":53.20442,"high":55.458648,"low":50.264895,"close":51.397703},{"date":"2006-08-03","open":51.210526,"high":55.355379,"low":46.767869,"close":50.451473},{"date":"2006-08-04","open":50.192308,"high":54.428755,"low":48.287614,"close":51.195478},{"date":"2006-08-07","open":51.624071,"high":53.806452,"low":50.228653,"close":51.167852},{"date":"2006-08-08","open":50.911282,"high":52.068757,"low":48.168626,"close":49.596963},{"date":"2006-08-09","open":49.55641,"high":51.15528,"low":46.470588,"close":48.951911},{"date":"2006-08-10","open":49.301746,"high":51.221554,"low":48.395062,"close":49.693297},{"date":"2006-08-11","open":53.395847,"high":53.763441,"low":48.404428,"close":50.717949},{"date":"2006-08-14","open":50.48765,"high":52.716152,"low":49.117441,"close":51.21134},{"date":"2006-08-15","open":51.130653,"high":53.098917,"low":47.204678,"close":49.066629},{"date":"2006-08-16","open":49.687843,"high":54.431565,"low":45.644241,"close":49.512987},{"date":"2006-08-17","open":51.447231,"high":55.744422,"low":50.021645,"close":53.937192},{"date":"2006-08-18","open":52.296458,"high":55.732411,"low":49.133831,"close":52.47807},{"date":"2006-08-21","open":52.697197,"high":54.111418,"low":51.755556,"close":53.282328},{"date":"2006-08-22","open":54.58615,"high":57.645714,"low":52.144585,"close":56.738883},{"date":"2006-08-23","open":57.011588,"high":60.023337,"low":55.451001,"close":56.827259},{"date":"2006-08-24","open":57.358765,"high":58.541888,"low":55.303371,"close":55.933314},{"date":"2006-08-25","open":56.197933,"high":57.37931,"low":54.144311,"close":55.648706},{"date":"2006-08-28","open":54.694987,"high":55.466238,"low":50.798722,"close":52.398686},{"date":"2006-08-29","open":51.970315,"high":53.420765,"low":49.442984,"close":51.134816},{"date":"2006-08-30","open":51.151641,"high":52.562308,"low":49.695122,"close":51.396304},{"date":"2006-08-31","open":51.889511,"high":53.194851,"low":50.57377,"close":51.507719},{"date":"2006-09-01","open":52.824268,"high":54.535637,"low":50.867508,"close":53.050512},{"date":"2006-09-05","open":54.037826,"high":57.083787,"low":52.092945,"close":55.2},{"date":"2006-09-06","open":55.392461,"high":58.088889,"low":52.445757,"close":54.36975},{"date":"2006-09-07","open":53.825703,"high":56.970387,"low":50.431603,"close":53.436773},{"date":"2006-09-08","open":52.962567,"high":57.187154,"low":52.502662,"close":55.884073},{"date":"2006-09-11","open":56.454114,"high":58.430643,"low":53.482928,"close":54.730825},{"date":"2006-09-12","open":55.863887,"high":57.293233,"low":53.287069,"close":55.032525},{"date":"2006-09-13","open":55.106357,"high":57.025206,"low":53.710262,"close":55.979381},{"date":"2006-09-14","open":55.255143,"high":57.398708,"low":54.182684,"close":55.922346},{"date":"2006-09-15","open":56.534114,"high":57.305699,"low":53.59596,"close":53.849433},{"date":"2006-09-18","open":53.805668,"high":55.857868,"low":51.779683,"close":53.428247},{"date":"2006-09-19","open":53.641732,"high":55.321562,"low":51.615299,"close":54.076305},{"date":"2006-09-20","open":53.95441,"high":54.736842,"low":52.33728,"close":53.04454},{"date":"2006-09-21","open":53.483817,"high":55.01114,"low":51.53214,"close":52.695312},{"date":"2006-09-22","open":52.50578,"high":54.624672,"low":49.915315,"close":52.753401},{"date":"2006-09-25","open":52.354983,"high":55.373265,"low":49.802647,"close":52.013912},{"date":"2006-09-26","open":51.733862,"high":53.906784,"low":49.757517,"close":51.583836},{"date":"2006-09-27","open":51.459171,"high":53.286432,"low":48.751785,"close":50.404109},{"date":"2006-09-28","open":51.919531,"high":52.651294,"low":49.83429,"close":50.868436},{"date":"2006-09-29","open":51.051051,"high":51.987768,"low":49.56,"close":50.388304},{"date":"2006-10-02","open":50.260777,"high":52.55208,"low":49.392713,"close":51.615453},{"date":"2006-10-03","open":51.943096,"high":53.147429,"low":50.048386,"close":51.158649},{"date":"2006-10-04","open":51.022568,"high":53.29087,"low":46.220352,"close":48.320463},{"date":"2006-10-05","open":48.062016,"high":50.278884,"low":47.201489,"close":49.886756},{"date":"2006-10-06","open":48.912073,"high":49.336543,"low":46.002611,"close":46.57614},{"date":"2006-10-09","open":47.156053,"high":48.007176,"low":41.314131,"close":41.919551},{"date":"2006-10-10","open":42.521618,"high":44.773585,"low":41.733577,"close":43.157954},{"date":"2006-10-11","open":43.274459,"high":46.765809,"low":41.682614,"close":45.013632},{"date":"2006-10-12","open":45.096556,"high":46.33552,"low":43.511312,"close":45.609044},{"date":"2006-10-13","open":45.542169,"high":47.864021,"low":43.409894,"close":44.826238},{"date":"2006-10-16","open":44.893478,"high":46.553349,"low":43.810121,"close":45.173003},{"date":"2006-10-17","open":44.909259,"high":46.542056,"low":43.252471,"close":45.304808},{"date":"2006-10-18","open":45.220816,"high":48.183542,"low":43.45237,"close":46.064639},{"date":"2006-10-19","open":41.965649,"high":42.320714,"low":38.722222,"close":39.197761},{"date":"2006-10-20","open":39.209878,"high":40.563057,"low":37.002775,"close":37.973728},{"date":"2006-10-23","open":37.853118,"high":39.752381,"low":37.21145,"close":38.454231},{"date":"2006-10-24","open":38.836424,"high":39.251483,"low":37.029598,"close":37.513615},{"date":"2006-10-25","open":37.21381,"high":38.927223,"low":36.666667,"close":38.103426},{"date":"2006-10-26","open":38.777372,"high":39.562044,"low":37.112965,"close":38.120567},{"date":"2006-10-27","open":37.85461,"high":40.855739,"low":35.975716,"close":38.653251},{"date":"2006-10-30","open":38.576214,"high":40,"low":37.456822,"close":39.035465},{"date":"2006-10-31","open":38.196248,"high":38.84107,"low":36.047972,"close":36.598586},{"date":"2006-11-01","open":37.035745,"high":40.390658,"low":35.70935,"close":38.650856},{"date":"2006-11-02","open":38.267389,"high":40.088324,"low":37.347866,"close":39.142433},{"date":"2006-11-03","open":38.892086,"high":39.792453,"low":38.253676,"close":38.428976},{"date":"2006-11-06","open":38.763674,"high":39.925651,"low":37.120598,"close":38.207345},{"date":"2006-11-07","open":37.943262,"high":39.191213,"low":37.260159,"close":37.935039},{"date":"2006-11-08","open":37.884963,"high":38.188277,"low":35.705107,"close":36.849498},{"date":"2006-11-09","open":36.606506,"high":37.038942,"low":34.474757,"close":35.516942},{"date":"2006-11-10","open":35.718573,"high":37.819482,"low":35.52901,"close":36.707317},{"date":"2006-11-13","open":36.620355,"high":37.165217,"low":34.919474,"close":35.333333},{"date":"2006-11-14","open":35.21009,"high":36.598291,"low":34.240822,"close":35.214521},{"date":"2006-11-15","open":35.536356,"high":36.985169,"low":34.857143,"close":36.426174},{"date":"2006-11-16","open":36.591479,"high":36.993966,"low":35.289846,"close":36.013053},{"date":"2006-11-17","open":35.8799,"high":36.419173,"low":35.107084,"close":35.434632},{"date":"2006-11-20","open":35.812257,"high":36.33667,"low":34.524856,"close":35.090016},{"date":"2006-11-21","open":34.935709,"high":36.244015,"low":34.292324,"close":35.311721},{"date":"2006-11-22","open":35.698312,"high":36.386345,"low":34.77551,"close":35.581198},{"date":"2006-11-24","open":35.444452,"high":36.413962,"low":34.87299,"close":35.370088},{"date":"2006-11-27","open":35.451385,"high":38.214053,"low":34.823787,"close":37.094308},{"date":"2006-11-28","open":37.254902,"high":38.261683,"low":35.728457,"close":36.580484},{"date":"2006-11-29","open":36.61157,"high":36.819487,"low":34.645183,"close":35.194135},{"date":"2006-11-30","open":35.391393,"high":36.505824,"low":33.982301,"close":34.987835},{"date":"2006-12-01","open":34.936933,"high":36.678024,"low":33.431613,"close":34.929264},{"date":"2006-12-04","open":35,"high":35.678442,"low":33.108974,"close":34.137002},{"date":"2006-12-05","open":34.500853,"high":35.62843,"low":34.295029,"close":34.983607},{"date":"2006-12-06","open":34.607843,"high":35.933027,"low":34.428105,"close":35.277509},{"date":"2006-12-07","open":35.343172,"high":36.882394,"low":34.334694,"close":35.407906},{"date":"2006-12-08","open":35.599912,"high":36.360823,"low":34.44487,"close":35.324895},{"date":"2006-12-11","open":35.466617,"high":35.664761,"low":33.79575,"close":34.330562},{"date":"2006-12-12","open":34.471806,"high":35.327103,"low":33.940384,"close":34.316848},{"date":"2006-12-13","open":34.223567,"high":34.48964,"low":32.71197,"close":33.421707},{"date":"2006-12-14","open":33.237992,"high":37.509871,"low":32.516403,"close":36.976733},{"date":"2006-12-15","open":37.12571,"high":37.438552,"low":35.232,"close":35.392},{"date":"2006-12-18","open":35.246727,"high":35.516679,"low":33.761308,"close":34.552718},{"date":"2006-12-19","open":34.782193,"high":35.112628,"low":33.315853,"close":33.550388},{"date":"2006-12-20","open":33.677747,"high":34.511983,"low":33.279946,"close":34.265372},{"date":"2006-12-21","open":34.265483,"high":35.2,"low":32.51944,"close":33.13982},{"date":"2006-12-22","open":33.271543,"high":34.51813,"low":32.652288,"close":33.653612},{"date":"2006-12-26","open":33.666398,"high":33.995118,"low":32.667732,"close":33.387358},{"date":"2006-12-27","open":33.421014,"high":33.630803,"low":32.677655,"close":33.110994},{"date":"2006-12-28","open":32.851847,"high":33.584747,"low":32.753392,"close":33.141605},{"date":"2006-12-29","open":33.028824,"high":33.643313,"low":32.035602,"close":32.990727},{"date":"2007-01-03","open":32.500324,"high":35.182119,"low":30.943167,"close":32.460837},{"date":"2007-01-04","open":32.812057,"high":34.016169,"low":32.128247,"close":33.065998},{"date":"2007-01-05","open":33.439436,"high":35.745063,"low":33.306629,"close":35.13369},{"date":"2007-01-08","open":35.008881,"high":35.891134,"low":33.420139,"close":34.449812},{"date":"2007-01-09","open":34.363958,"high":35.609756,"low":33.991998,"close":35.458433},{"date":"2007-01-10","open":35.817194,"high":37.074074,"low":33.238448,"close":34.411006},{"date":"2007-01-11","open":34.049871,"high":36.203145,"low":33.788396,"close":34.832741},{"date":"2007-01-12","open":32.645837,"high":33.045775,"low":29.889737,"close":31.098319},{"date":"2007-01-16","open":30.675884,"high":31.55632,"low":30.320946,"close":30.824422},{"date":"2007-01-17","open":30.862069,"high":31.86501,"low":30.676949,"close":31.606002},{"date":"2007-01-18","open":31.655105,"high":34.894434,"low":31.112045,"close":33.92847},{"date":"2007-01-19","open":34.086124,"high":34.654229,"low":32.562599,"close":33.369093},{"date":"2007-01-22","open":32.796361,"high":33.324517,"low":31.669725,"close":32.992058},{"date":"2007-01-23","open":33.280387,"high":34.106018,"low":32.166667,"close":32.944497},{"date":"2007-01-24","open":30.166809,"high":30.699463,"low":28.693914,"close":29.251825},{"date":"2007-01-25","open":29.186257,"high":31.187639,"low":28.828829,"close":30.349444},{"date":"2007-01-26","open":30.280871,"high":31.592233,"low":29.730734,"close":30.92469},{"date":"2007-01-29","open":31.048287,"high":32.556367,"low":30.334928,"close":31.709742},{"date":"2007-01-30","open":31.599321,"high":31.882672,"low":30.329457,"close":30.79954},{"date":"2007-01-31","open":31.028873,"high":31.53779,"low":30.096767,"close":30.44006},{"date":"2007-02-01","open":30.928854,"high":31.386139,"low":29.942308,"close":30.482855},{"date":"2007-02-02","open":30.56693,"high":30.842897,"low":29.362133,"close":29.556929},{"date":"2007-02-05","open":29.512131,"high":29.671362,"low":28.529412,"close":28.915663},{"date":"2007-02-06","open":28.314028,"high":28.831647,"low":26.747043,"close":27.422271},{"date":"2007-02-07","open":27.32745,"high":27.775793,"low":26.39901,"close":26.70112},{"date":"2007-02-08","open":26.938618,"high":27.282192,"low":25.999277,"close":26.404887},{"date":"2007-02-09","open":26.430953,"high":28.154982,"low":25.487799,"close":27.381149},{"date":"2007-02-12","open":27.290804,"high":27.676365,"low":25.809859,"close":26.412787},{"date":"2007-02-13","open":26.098342,"high":26.559428,"low":25.333964,"close":25.764554},{"date":"2007-02-14","open":25.626673,"high":27.122472,"low":25.408696,"close":26.736055},{"date":"2007-02-15","open":26.859208,"high":27.136405,"low":26.090494,"close":26.364444},{"date":"2007-02-16","open":26.420551,"high":27.590266,"low":26.210684,"close":27.395753},{"date":"2007-02-20","open":27.335811,"high":27.676365,"low":26.574109,"close":27.118891},{"date":"2007-02-21","open":27.177598,"high":27.679404,"low":26.328196,"close":26.863469},{"date":"2007-02-22","open":26.630336,"high":27.013617,"low":25.798262,"close":26.654445},{"date":"2007-02-23","open":26.494997,"high":27.132353,"low":26.479129,"close":26.99524},{"date":"2007-02-26","open":27.177598,"high":29.401869,"low":26.916921,"close":29.262466},{"date":"2007-02-27","open":28.962264,"high":29.758692,"low":27.391705,"close":29.018416},{"date":"2007-02-28","open":29.526989,"high":29.892154,"low":28.341922,"close":29.167554},{"date":"2007-03-01","open":29.198813,"high":30.029669,"low":28.393352,"close":28.98068},{"date":"2007-03-02","open":29.040803,"high":29.767555,"low":27.597656,"close":28.578914},{"date":"2007-03-05","open":27.897436,"high":29.308937,"low":27.214031,"close":29.100695},{"date":"2007-03-06","open":28.948228,"high":29.415382,"low":27.320381,"close":27.75425},{"date":"2007-03-07","open":27.753034,"high":28.95128,"low":27.389163,"close":28.580695},{"date":"2007-03-08","open":28.193063,"high":28.350618,"low":26.880271,"close":27.62474},{"date":"2007-03-09","open":27.37885,"high":28.507769,"low":26.828944,"close":27.92527},{"date":"2007-03-12","open":28.030318,"high":28.426295,"low":27.37696,"close":28.031652},{"date":"2007-03-13","open":28.060919,"high":29.183201,"low":27.337386,"close":28.79154},{"date":"2007-03-14","open":28.465499,"high":30.320538,"low":28.054225,"close":29.325087},{"date":"2007-03-15","open":29.31325,"high":30.297869,"low":28.701031,"close":29.203354},{"date":"2007-03-16","open":29.329199,"high":30.180958,"low":28.943681,"close":29.650794},{"date":"2007-03-19","open":29.494737,"high":29.598175,"low":28.310881,"close":28.893943},{"date":"2007-03-20","open":28.943254,"high":29.192428,"low":27.593614,"close":28.380952},{"date":"2007-03-21","open":27.355747,"high":29.128226,"low":26.353136,"close":27.227227},{"date":"2007-03-22","open":27.3,"high":27.648844,"low":25.938656,"close":26.150833},{"date":"2007-03-23","open":26.348511,"high":27.176407,"low":25.88865,"close":26.741146},{"date":"2007-03-26","open":26.822654,"high":27.64411,"low":26.294118,"close":26.787126},{"date":"2007-03-27","open":26.869043,"high":27.549209,"low":26.637926,"close":27.199097},{"date":"2007-03-28","open":27.327956,"high":27.777778,"low":26.957328,"close":27.483362},{"date":"2007-03-29","open":27.217354,"high":28.607864,"low":26.190284,"close":27.344567},{"date":"2007-03-30","open":26.998597,"high":27.621183,"low":26.559364,"close":27.227052},{"date":"2007-04-02","open":27.335423,"high":27.771884,"low":26.549223,"close":26.775466},{"date":"2007-04-03","open":26.838074,"high":27.493444,"low":26.23323,"close":27.024762},{"date":"2007-04-04","open":26.873938,"high":27.094737,"low":26.368366,"close":26.682622},{"date":"2007-04-05","open":26.508341,"high":26.905548,"low":24.442289,"close":24.970874},{"date":"2007-04-09","open":26.019417,"high":26.968118,"low":25.209277,"close":26.400617},{"date":"2007-04-10","open":26.554455,"high":27.107107,"low":25.839793,"close":26.513487},{"date":"2007-04-11","open":26.440678,"high":27.315042,"low":25.962488,"close":26.836216},{"date":"2007-04-12","open":27.104983,"high":28.187864,"low":26.114398,"close":27.02275},{"date":"2007-04-13","open":27.349952,"high":27.709125,"low":26.142127,"close":26.625071},{"date":"2007-04-16","open":26.753747,"high":27.272727,"low":26.099733,"close":26.666667},{"date":"2007-04-17","open":25.931056,"high":26.740488,"low":25.222412,"close":26.316818},{"date":"2007-04-18","open":26.262231,"high":27.796357,"low":25.656724,"close":26.844472},{"date":"2007-04-19","open":27.062257,"high":28.622439,"low":26.252035,"close":27.182396},{"date":"2007-04-20","open":27.335835,"high":28.122021,"low":25.649679,"close":26.64158},{"date":"2007-04-23","open":26.521739,"high":27.295047,"low":26.358491,"close":26.853339},{"date":"2007-04-24","open":25.880715,"high":27.756215,"low":25.121497,"close":26.857143},{"date":"2007-04-25","open":26.935219,"high":27.319769,"low":25.953428,"close":26.54755},{"date":"2007-04-26","open":26.638156,"high":26.88172,"low":25.549001,"close":25.954499},{"date":"2007-04-27","open":25.734502,"high":26.643803,"low":25.239787,"close":25.981095},{"date":"2007-04-30","open":25.542807,"high":26.058394,"low":24.413527,"close":25.211157},{"date":"2007-05-01","open":24.831145,"high":25.404914,"low":23.9392,"close":24.440433},{"date":"2007-05-02","open":24.45945,"high":25.226284,"low":23.874671,"close":24.894977},{"date":"2007-05-03","open":25.204914,"high":25.486251,"low":24.309884,"close":24.541087},{"date":"2007-05-04","open":24.588118,"high":24.842484,"low":23.87235,"close":24.081589},{"date":"2007-05-07","open":23.824561,"high":24.818182,"low":23.024604,"close":24.116077},{"date":"2007-05-08","open":24.244528,"high":24.782455,"low":23.374148,"close":23.754596},{"date":"2007-05-09","open":23.800015,"high":24.958678,"low":23.247101,"close":24.347795},{"date":"2007-05-10","open":24.085622,"high":26.080381,"low":23.66843,"close":25.685558},{"date":"2007-05-11","open":24.562012,"high":25.877711,"low":23.844151,"close":25.06531},{"date":"2007-05-14","open":25.611136,"high":26.86562,"low":25.202092,"close":26.490066},{"date":"2007-05-15","open":26.741187,"high":27.470611,"low":26.08547,"close":26.797988},{"date":"2007-05-16","open":26.705148,"high":27.704415,"low":26.065292,"close":26.769759},{"date":"2007-05-17","open":26.915257,"high":28.031634,"low":26.399698,"close":26.9595},{"date":"2007-05-18","open":26.947821,"high":27.542669,"low":26.12157,"close":26.710299},{"date":"2007-05-21","open":26.85567,"high":27.22862,"low":25.65,"close":26.353544},{"date":"2007-05-22","open":26.416382,"high":27.059844,"low":25.42002,"close":26.194642},{"date":"2007-05-23","open":25.993209,"high":27.059194,"low":25.586498,"close":26.544503},{"date":"2007-05-24","open":26.334532,"high":27.727273,"low":25.652573,"close":26.939928},{"date":"2007-05-25","open":26.979904,"high":27.097193,"low":25.876135,"close":26.31016},{"date":"2007-05-29","open":26.795783,"high":26.929982,"low":25.332255,"close":25.749559},{"date":"2007-05-30","open":25.627298,"high":26.168359,"low":25.020234,"close":25.284161},{"date":"2007-05-31","open":25.20524,"high":25.322898,"low":24.516218,"close":24.717661},{"date":"2007-06-01","open":24.493012,"high":25.192129,"low":24.084388,"close":24.615543},{"date":"2007-06-04","open":24.739583,"high":25.101539,"low":24.00313,"close":24.242943},{"date":"2007-06-05","open":24.003276,"high":24.181007,"low":22.957999,"close":23.228765},{"date":"2007-06-06","open":23.190055,"high":23.287464,"low":22.060877,"close":22.479137},{"date":"2007-06-07","open":22.468931,"high":23.379525,"low":22.138776,"close":22.806082},{"date":"2007-06-08","open":23.149082,"high":24.119149,"low":22.508197,"close":23.097001},{"date":"2007-06-11","open":23.17908,"high":23.521062,"low":22.471545,"close":22.753296},{"date":"2007-06-12","open":22.60881,"high":23.318504,"low":22.264745,"close":22.809917},{"date":"2007-06-13","open":22.659277,"high":23.267753,"low":22.18923,"close":22.534302},{"date":"2007-06-14","open":22.653932,"high":22.781891,"low":21.664244,"close":21.85567},{"date":"2007-06-15","open":21.719698,"high":21.882353,"low":20.37129,"close":20.677519},{"date":"2007-06-18","open":20.500421,"high":20.866136,"low":20.204439,"close":20.485216},{"date":"2007-06-19","open":20.569475,"high":20.942167,"low":19.964821,"close":20.446909},{"date":"2007-06-20","open":20.324898,"high":20.944471,"low":20.164179,"close":20.531655},{"date":"2007-06-21","open":20.511836,"high":22.142857,"low":19.150616,"close":20.548901},{"date":"2007-06-22","open":20.497579,"high":21.024595,"low":19.680786,"close":20.041265},{"date":"2007-06-25","open":20.773487,"high":21.066312,"low":19.61326,"close":20.174051},{"date":"2007-06-26","open":20.368272,"high":21.445332,"low":19.844633,"close":21.007407},{"date":"2007-06-27","open":20.874074,"high":21.796418,"low":20.273775,"close":21.033801},{"date":"2007-06-28","open":21.203447,"high":21.544586,"low":20.485198,"close":20.704733},{"date":"2007-06-29","open":20.681334,"high":21.230219,"low":20.236423,"close":20.769789},{"date":"2007-07-02","open":20.419853,"high":20.698967,"low":19.680265,"close":20.023147},{"date":"2007-07-03","open":20.065023,"high":20.384334,"low":19.668508,"close":19.990534},{"date":"2007-07-05","open":20.069589,"high":20.20979,"low":19.37282,"close":19.545455},{"date":"2007-07-06","open":19.641379,"high":20.00912,"low":19.362591,"close":19.72584},{"date":"2007-07-09","open":19.845118,"high":20.163934,"low":19.120357,"close":19.409328},{"date":"2007-07-10","open":19.415136,"high":19.82838,"low":18.911475,"close":19.036939},{"date":"2007-07-11","open":19.080545,"high":19.807302,"low":18.794233,"close":19.412458},{"date":"2007-07-12","open":19.539474,"high":20.40627,"low":19.025974,"close":19.96802},{"date":"2007-07-13","open":20.104302,"high":20.296725,"low":19.51892,"close":20.183126},{"date":"2007-07-16","open":20.191591,"high":20.836601,"low":19.705694,"close":20.196829},{"date":"2007-07-17","open":20.28151,"high":20.611101,"low":19.581771,"close":20.437127},{"date":"2007-07-18","open":20.226749,"high":20.996594,"low":19.604004,"close":20.319647},{"date":"2007-07-19","open":20.319567,"high":21.004784,"low":19.922631,"close":20.763158},{"date":"2007-07-20","open":21.111111,"high":21.644385,"low":20.07373,"close":20.620751},{"date":"2007-07-23","open":20.70761,"high":20.940937,"low":19.517988,"close":20.232622},{"date":"2007-07-24","open":20.140974,"high":20.980259,"low":19.737705,"close":20.578804},{"date":"2007-07-25","open":20.802337,"high":21.831995,"low":20.351008,"close":21.177974},{"date":"2007-07-26","open":21.213454,"high":21.740947,"low":19.115077,"close":19.923175},{"date":"2007-07-27","open":20.013559,"high":20.022519,"low":17.93908,"close":18.80678},{"date":"2007-07-30","open":18.941594,"high":19.027027,"low":17.857613,"close":18.188533},{"date":"2007-07-31","open":17.724603,"high":18.367534,"low":16.761805,"close":17.753419},{"date":"2007-08-01","open":17.933402,"high":18.886749,"low":16.918343,"close":17.714663},{"date":"2007-08-02","open":17.618556,"high":18.291863,"low":17.355221,"close":17.779665},{"date":"2007-08-03","open":17.785588,"high":18.950993,"low":16.982304,"close":18.124118},{"date":"2007-08-06","open":18.055944,"high":18.589928,"low":17.186329,"close":17.86014},{"date":"2007-08-07","open":17.706294,"high":18.143161,"low":16.771204,"close":17.388551},{"date":"2007-08-08","open":17.337913,"high":18.53265,"low":16.230032,"close":17.661613},{"date":"2007-08-09","open":16.862745,"high":17.87291,"low":16.278481,"close":17.012642},{"date":"2007-08-10","open":18.361102,"high":19.120376,"low":17.299538,"close":17.744861},{"date":"2007-08-13","open":17.889039,"high":18.619718,"low":17.150538,"close":17.706193},{"date":"2007-08-14","open":17.626032,"high":17.747253,"low":16.27451,"close":16.64587},{"date":"2007-08-15","open":16.614621,"high":17.40458,"low":15.592105,"close":16.562717},{"date":"2007-08-16","open":16.602738,"high":17.62963,"low":15.663655,"close":16.40592},{"date":"2007-08-17","open":16.511925,"high":17.225761,"low":15.571809,"close":15.825059},{"date":"2007-08-20","open":16.027346,"high":16.586171,"low":15.578947,"close":16.169121},{"date":"2007-08-21","open":16.165453,"high":16.530263,"low":15.185446,"close":15.427717},{"date":"2007-08-22","open":15.145146,"high":15.697161,"low":14.738139,"close":14.885231},{"date":"2007-08-23","open":14.7779,"high":15.367232,"low":14.411646,"close":15.075},{"date":"2007-08-24","open":15.119034,"high":15.318751,"low":14.795139,"close":15.083875},{"date":"2007-08-27","open":15.021699,"high":15.302936,"low":14.383034,"close":14.568183},{"date":"2007-08-28","open":14.424242,"high":15.642444,"low":14.076345,"close":15.100302},{"date":"2007-08-29","open":14.917421,"high":15.660951,"low":14.357405,"close":15.073529},{"date":"2007-08-30","open":15.009218,"high":15.819964,"low":14.455803,"close":15.308009},{"date":"2007-08-31","open":15.356013,"high":15.828316,"low":14.67564,"close":15.246227},{"date":"2007-09-04","open":15.376532,"high":15.939846,"low":14.796017,"close":14.982935},{"date":"2007-09-05","open":15.025652,"high":15.177762,"low":14.166667,"close":14.787812},{"date":"2007-09-06","open":14.663089,"high":15.014327,"low":14.307035,"close":14.768823},{"date":"2007-09-07","open":14.9676,"high":15.474005,"low":14.581663,"close":14.93775},{"date":"2007-09-10","open":14.97971,"high":15.616438,"low":14.450142,"close":15.286474},{"date":"2007-09-11","open":15.245789,"high":15.440873,"low":14.764638,"close":15.002892},{"date":"2007-09-12","open":14.821173,"high":15.973236,"low":14.53303,"close":15.448525},{"date":"2007-09-13","open":15.255539,"high":15.665353,"low":14.931539,"close":15.323503},{"date":"2007-09-14","open":15.319149,"high":15.912908,"low":15.264117,"close":15.739535},{"date":"2007-09-17","open":15.913313,"high":16.286522,"low":15.563725,"close":15.960224},{"date":"2007-09-18","open":15.891759,"high":16.458269,"low":14.478873,"close":15.2},{"date":"2007-09-19","open":15.186863,"high":15.908289,"low":14.455556,"close":15.250291},{"date":"2007-09-20","open":15.229785,"high":16.009473,"low":15.021583,"close":15.632319},{"date":"2007-09-21","open":15.571014,"high":15.784543,"low":15.074286,"close":15.355175},{"date":"2007-09-24","open":15.377522,"high":15.732946,"low":14.763231,"close":15.244558},{"date":"2007-09-25","open":15.244596,"high":15.858528,"low":14.834584,"close":15.421552},{"date":"2007-09-26","open":15.444444,"high":15.50543,"low":14.90068,"close":14.998636},{"date":"2007-09-27","open":14.867639,"high":15.136026,"low":14.215054,"close":14.442632},{"date":"2007-09-28","open":14.324324,"high":14.811947,"low":14.134123,"close":14.569536},{"date":"2007-10-01","open":14.500684,"high":14.735689,"low":13.860343,"close":14.01112},{"date":"2007-10-02","open":13.88535,"high":14.346175,"low":13.774834,"close":14.114779},{"date":"2007-10-03","open":14.117007,"high":15.089412,"low":13.931973,"close":14.773869},{"date":"2007-10-04","open":14.823924,"high":15.447482,"low":14.512296,"close":14.841579},{"date":"2007-10-05","open":14.675787,"high":15.376106,"low":14.403447,"close":14.763065},{"date":"2007-10-08","open":14.57381,"high":15.063946,"low":14.386805,"close":14.527045},{"date":"2007-10-09","open":14.569678,"high":15.220264,"low":14.323607,"close":14.960186},{"date":"2007-10-10","open":14.913793,"high":15.613548,"low":14.752155,"close":15.193714},{"date":"2007-10-11","open":15.422477,"high":16.323487,"low":14.712395,"close":15.650695},{"date":"2007-10-12","open":15.378575,"high":16.120763,"low":15.178522,"close":15.433158},{"date":"2007-10-15","open":15.337931,"high":15.587583,"low":14.986435,"close":15.366859},{"date":"2007-10-16","open":15.295736,"high":15.726118,"low":14.814022,"close":15.206972},{"date":"2007-10-17","open":15.066841,"high":15.187615,"low":14.103405,"close":14.274153},{"date":"2007-10-18","open":14.229891,"high":15.335763,"low":14.066045,"close":14.730448},{"date":"2007-10-19","open":14.703196,"high":15.516319,"low":13.813387,"close":14.763306},{"date":"2007-10-22","open":14.643338,"high":15.088195,"low":13.761468,"close":14.044944},{"date":"2007-10-23","open":13.945047,"high":14.472309,"low":13.632468,"close":13.956798},{"date":"2007-10-24","open":14.025974,"high":15.026279,"low":13.402597,"close":13.803261},{"date":"2007-10-25","open":14.350068,"high":15.742781,"low":13.494624,"close":14.697406},{"date":"2007-10-26","open":14.458101,"high":15.445428,"low":14.162042,"close":14.988372},{"date":"2007-10-29","open":15.629139,"high":16.154791,"low":15.241481,"close":15.337898},{"date":"2007-10-30","open":15.23922,"high":15.795796,"low":14.522938,"close":14.933946},{"date":"2007-10-31","open":14.935769,"high":15.486152,"low":14.632768,"close":14.788016},{"date":"2007-11-01","open":14.918174,"high":15.184862,"low":14.131338,"close":14.471453},{"date":"2007-11-02","open":14.452188,"high":14.950523,"low":13.708108,"close":14.338596},{"date":"2007-11-05","open":14.33983,"high":14.983425,"low":13.779904,"close":14.610778},{"date":"2007-11-06","open":14.505257,"high":14.951246,"low":13.968586,"close":14.174142},{"date":"2007-11-07","open":13.875396,"high":15.027933,"low":13.673416,"close":14.415512},{"date":"2007-11-08","open":14.59021,"high":16.324291,"low":13.241758,"close":14.788283},{"date":"2007-11-09","open":14.101302,"high":15.497703,"low":13.885057,"close":14.832134},{"date":"2007-11-12","open":14.776612,"high":16.556777,"low":14.194701,"close":15.917416},{"date":"2007-11-13","open":15.87156,"high":16.583417,"low":14.68664,"close":15.177479},{"date":"2007-11-14","open":14.861235,"high":15.7125,"low":14.448714,"close":15.268884},{"date":"2007-11-15","open":15.317232,"high":16.670968,"low":15.077495,"close":16.005041},{"date":"2007-11-16","open":16.1125,"high":16.723377,"low":15.181315,"close":15.580894},{"date":"2007-11-19","open":15.6799,"high":16.763044,"low":14.967341,"close":15.955056},{"date":"2007-11-20","open":15.789815,"high":16.832704,"low":14.481865,"close":15.024975},{"date":"2007-11-21","open":15.170068,"high":15.694302,"low":13.833005,"close":14.580949},{"date":"2007-11-23","open":14.705882,"high":14.922139,"low":13.970346,"close":14.268696},{"date":"2007-11-26","open":14.344371,"high":14.826884,"low":13.251136,"close":13.915989},{"date":"2007-11-27","open":13.827655,"high":13.948166,"low":12.694301,"close":13.186099},{"date":"2007-11-28","open":12.896725,"high":13.27428,"low":12.195855,"close":12.60274},{"date":"2007-11-29","open":12.609756,"high":12.726605,"low":11.730205,"close":12.246377},{"date":"2007-11-30","open":11.976608,"high":13.104326,"low":11.28655,"close":12.377933},{"date":"2007-12-03","open":12.275,"high":12.567439,"low":11.807303,"close":12.075},{"date":"2007-12-04","open":11.947729,"high":12.299841,"low":11.435659,"close":11.57335},{"date":"2007-12-05","open":11.17204,"high":11.580232,"low":10.312409,"close":10.597681},{"date":"2007-12-06","open":10.670641,"high":10.983459,"low":10.296339,"close":10.574177},{"date":"2007-12-07","open":10.542816,"high":10.832091,"low":10.194259,"close":10.68477},{"date":"2007-12-10","open":10.732568,"high":11.023901,"low":10.44733,"close":10.721168},{"date":"2007-12-11","open":10.588908,"high":11.142941,"low":10.1516,"close":10.580468},{"date":"2007-12-12","open":10.341354,"high":10.79931,"low":9.786644,"close":10.115591},{"date":"2007-12-13","open":10.171233,"high":10.764636,"low":9.549192,"close":10.249275},{"date":"2007-12-14","open":10.308678,"high":10.378188,"low":9.500705,"close":9.615056},{"date":"2007-12-17","open":9.682997,"high":10.144578,"low":9.055096,"close":9.555288},{"date":"2007-12-18","open":9.553122,"high":9.686099,"low":8.834783,"close":9.000879},{"date":"2007-12-19","open":9.05616,"high":9.495128,"low":8.674144,"close":9.265602},{"date":"2007-12-20","open":9.257143,"high":9.466005,"low":8.976681,"close":9.064544},{"date":"2007-12-21","open":9.036246,"high":9.24225,"low":8.534819,"close":8.862344},{"date":"2007-12-24","open":8.785997,"high":8.964733,"low":8.545202,"close":8.686417},{"date":"2007-12-26","open":8.714086,"high":8.878873,"low":8.472146,"close":8.571429},{"date":"2007-12-27","open":8.552486,"high":8.878745,"low":8.252747,"close":8.571429},{"date":"2007-12-28","open":8.608894,"high":8.790954,"low":8.225352,"close":8.416212},{"date":"2007-12-31","open":8.414952,"high":8.938547,"low":8.264087,"close":8.818342},{"date":"2008-01-02","open":8.675264,"high":9.090909,"low":8.19854,"close":8.651924},{"date":"2008-01-03","open":8.614458,"high":8.801716,"low":7.974011,"close":8.268702},{"date":"2008-01-04","open":8.360088,"high":8.912752,"low":7.641716,"close":8.333333},{"date":"2008-01-07","open":8.437086,"high":9.73055,"low":7.908046,"close":9.040892},{"date":"2008-01-08","open":9.138632,"high":9.659349,"low":8.152953,"close":8.736804},{"date":"2008-01-09","open":8.706897,"high":8.83704,"low":7.349481,"close":7.656629},{"date":"2008-01-10","open":7.857651,"high":8.654886,"low":7.543493,"close":8.427006},{"date":"2008-01-11","open":8.790731,"high":9.594041,"low":8.539007,"close":9.242144},{"date":"2008-01-14","open":9.442623,"high":9.685302,"low":8.653513,"close":8.887348},{"date":"2008-01-15","open":9.052252,"high":9.672506,"low":8.561254,"close":9.158249},{"date":"2008-01-16","open":9.40519,"high":11.93437,"low":9.148265,"close":11.083931},{"date":"2008-01-17","open":11.129568,"high":11.910499,"low":10.064725,"close":10.88412},{"date":"2008-01-18","open":11.724433,"high":12.699822,"low":10.893072,"close":11.384863},{"date":"2008-01-22","open":11.695594,"high":12.700403,"low":10.868486,"close":11.537162},{"date":"2008-01-23","open":11.749117,"high":13.541481,"low":10.670978,"close":12.58427},{"date":"2008-01-24","open":12.620408,"high":12.838896,"low":11.483771,"close":11.720139},{"date":"2008-01-25","open":11.407297,"high":12.533226,"low":10.298616,"close":11.462926},{"date":"2008-01-28","open":11.423974,"high":12.420403,"low":11.119076,"close":12.105477},{"date":"2008-01-29","open":11.941012,"high":12.520458,"low":11.368091,"close":11.979536},{"date":"2008-01-30","open":12.16,"high":12.668574,"low":11.654282,"close":12.052402},{"date":"2008-01-31","open":12.175325,"high":12.908099,"low":11.784431,"close":12.362749},{"date":"2008-02-01","open":12.681337,"high":13.201808,"low":11.259259,"close":11.913626},{"date":"2008-02-04","open":11.763848,"high":12.488408,"low":11.308445,"close":12.17525},{"date":"2008-02-05","open":12.188235,"high":12.895816,"low":11.30537,"close":11.824518},{"date":"2008-02-06","open":11.975659,"high":12.372171,"low":10.548756,"close":11.090086},{"date":"2008-02-07","open":11.249471,"high":11.705628,"low":10.190174,"close":10.737271},{"date":"2008-02-08","open":10.822368,"high":11.05,"low":9.880858,"close":10.148059},{"date":"2008-02-11","open":10.095238,"high":10.313253,"low":9.730574,"close":10.019944},{"date":"2008-02-12","open":10.058939,"high":10.446464,"low":9.575114,"close":9.861538},{"date":"2008-02-13","open":9.908397,"high":10.37037,"low":9.549815,"close":9.918579},{"date":"2008-02-14","open":10.339306,"high":12.292683,"low":9.935238,"close":11.55241},{"date":"2008-02-15","open":11.598579,"high":12.067549,"low":10.998703,"close":11.585092},{"date":"2008-02-19","open":11.710758,"high":12.395402,"low":11.426056,"close":11.850501},{"date":"2008-02-20","open":12.206573,"high":13.125884,"low":11.764706,"close":12.543618},{"date":"2008-02-21","open":12.509091,"high":13.572779,"low":12.446857,"close":13.076562},{"date":"2008-02-22","open":13.103448,"high":13.201878,"low":11.538462,"close":12.02509},{"date":"2008-02-25","open":11.910314,"high":12.872928,"low":11.77305,"close":12.496638},{"date":"2008-02-26","open":12.533814,"high":13.168498,"low":12.014011,"close":12.675556},{"date":"2008-02-27","open":12.594908,"high":13.447191,"low":12.105949,"close":12.743982},{"date":"2008-02-28","open":12.662252,"high":13.187813,"low":12.181578,"close":12.769441},{"date":"2008-02-29","open":12.907998,"high":13.784038,"low":12.718978,"close":13.482936},{"date":"2008-03-03","open":13.501873,"high":13.825503,"low":12.329149,"close":12.790918},{"date":"2008-03-04","open":12.685714,"high":13.485828,"low":12.129278,"close":12.919255},{"date":"2008-03-05","open":12.967345,"high":13.467241,"low":12.459622,"close":12.923949},{"date":"2008-03-06","open":13.103778,"high":13.831398,"low":12.256532,"close":13.084677},{"date":"2008-03-07","open":13.223819,"high":14.210526,"low":12.42126,"close":13.278772},{"date":"2008-03-10","open":13.671673,"high":14.347826,"low":12.542199,"close":13.369506},{"date":"2008-03-11","open":13.221053,"high":14.232456,"low":12.75091,"close":13.613445},{"date":"2008-03-12","open":13.506764,"high":14.488017,"low":13.017019,"close":13.887689},{"date":"2008-03-13","open":13.889194,"high":14.966887,"low":12.632633,"close":13.664975},{"date":"2008-03-14","open":13.79798,"high":15.027503,"low":12.815338,"close":13.930131},{"date":"2008-03-17","open":14.178082,"high":14.812247,"low":13.333333,"close":14.199328},{"date":"2008-03-18","open":14.070022,"high":14.72973,"low":13.2,"close":13.473906},{"date":"2008-03-19","open":13.880194,"high":14.609287,"low":13.006919,"close":13.929785},{"date":"2008-03-20","open":13.676553,"high":14.176638,"low":13.081897,"close":13.196544},{"date":"2008-03-24","open":13.100898,"high":13.446448,"low":12.174777,"close":12.401398},{"date":"2008-03-25","open":12.50497,"high":12.724536,"low":11.884058,"close":12.401575},{"date":"2008-03-26","open":12.508728,"high":12.956298,"low":12.124814,"close":12.648704},{"date":"2008-03-27","open":13.07176,"high":13.277399,"low":12.369478,"close":12.707581},{"date":"2008-03-28","open":12.60385,"high":12.732856,"low":11.41159,"close":12.012195},{"date":"2008-03-31","open":11.704374,"high":12.323439,"low":11.411649,"close":11.905003},{"date":"2008-04-01","open":11.638862,"high":12.165256,"low":11.192399,"close":11.561905},{"date":"2008-04-02","open":11.547958,"high":12.613861,"low":11.547958,"close":12.1611},{"date":"2008-04-03","open":12.204061,"high":12.975761,"low":12.166172,"close":12.532533},{"date":"2008-04-04","open":12.747702,"high":13.520555,"low":12.520325,"close":13.269436},{"date":"2008-04-07","open":13.118503,"high":13.563941,"low":12.848361,"close":13.187728},{"date":"2008-04-08","open":12.863158,"high":13.010526,"low":12.056738,"close":12.615063},{"date":"2008-04-09","open":12.595657,"high":13.152401,"low":12.142132,"close":12.841026},{"date":"2008-04-10","open":12.724505,"high":13.437014,"low":12.150171,"close":12.615694},{"date":"2008-04-11","open":12.738462,"high":13.666486,"low":12.171254,"close":12.973556},{"date":"2008-04-14","open":13.131094,"high":13.685393,"low":12.605405,"close":13.087661},{"date":"2008-04-15","open":13.133333,"high":13.424191,"low":12.336449,"close":12.759382},{"date":"2008-04-16","open":12.610314,"high":13.354978,"low":12.222222,"close":12.887473},{"date":"2008-04-17","open":13.489149,"high":14.03118,"low":12.868633,"close":13.326157},{"date":"2008-04-18","open":13.326371,"high":13.624733,"low":12.380952,"close":12.849632},{"date":"2008-04-21","open":12.930578,"high":13.015368,"low":11.9,"close":12.360342},{"date":"2008-04-22","open":12.588416,"high":12.872117,"low":12.028398,"close":12.225641},{"date":"2008-04-23","open":12.200303,"high":12.4449,"low":11.345595,"close":11.585127},{"date":"2008-04-24","open":11.55642,"high":12.478372,"low":11.287512,"close":12.090226},{"date":"2008-04-25","open":12.095333,"high":12.506407,"low":11.742574,"close":12.029777},{"date":"2008-04-28","open":12.083749,"high":12.399797,"low":11.787819,"close":12.127337},{"date":"2008-04-29","open":12.22279,"high":12.406745,"low":11.638142,"close":11.920792},{"date":"2008-04-30","open":11.822737,"high":11.960591,"low":11.420318,"close":11.600973},{"date":"2008-05-01","open":11.5,"high":12.154589,"low":11.081206,"close":11.572093},{"date":"2008-05-02","open":11.371661,"high":11.656983,"low":10.817052,"close":10.941385},{"date":"2008-05-05","open":11.014752,"high":12.031036,"low":10.876725,"close":11.894353},{"date":"2008-05-06","open":11.780822,"high":13.747681,"low":11.408326,"close":12.640923},{"date":"2008-05-07","open":12.660469,"high":13.327223,"low":11.987768,"close":12.557928},{"date":"2008-05-08","open":12.605951,"high":13.783912,"low":11.991011,"close":12.628702},{"date":"2008-05-09","open":12.539755,"high":12.853892,"low":11.489543,"close":12.321349},{"date":"2008-05-12","open":12.217353,"high":13.47485,"low":12.217353,"close":13.0836},{"date":"2008-05-13","open":13.072727,"high":13.759398,"low":12.927273,"close":13.414179},{"date":"2008-05-14","open":13.376324,"high":13.843284,"low":12.54417,"close":12.976892},{"date":"2008-05-15","open":13.024523,"high":13.540146,"low":11.9933,"close":12.464256},{"date":"2008-05-16","open":12.373863,"high":12.661871,"low":11.725266,"close":11.896764},{"date":"2008-05-19","open":11.973792,"high":12.608512,"low":11.157645,"close":11.882845},{"date":"2008-05-20","open":12.163441,"high":12.568449,"low":11.904762,"close":12.233677},{"date":"2008-05-21","open":12.27078,"high":12.604167,"low":11.633663,"close":12.26505},{"date":"2008-05-22","open":12.228864,"high":12.477223,"low":11.761745,"close":11.957717},{"date":"2008-05-23","open":11.893266,"high":12.402284,"low":11.361345,"close":11.908265},{"date":"2008-05-27","open":11.939525,"high":12.32937,"low":11.6118,"close":11.849315},{"date":"2008-05-28","open":11.683333,"high":12.132132,"low":11.20532,"close":11.569126},{"date":"2008-05-29","open":11.564222,"high":11.953227,"low":11.426153,"close":11.513605},{"date":"2008-05-30","open":11.34353,"high":11.525705,"low":10.831316,"close":11.1417},{"date":"2008-06-02","open":11.1417,"high":11.264838,"low":10.788315,"close":10.967742},{"date":"2008-06-03","open":10.996785,"high":11.609632,"low":10.786517,"close":11.368948},{"date":"2008-06-04","open":11.694409,"high":12.532189,"low":11.214492,"close":11.864686},{"date":"2008-06-05","open":11.658692,"high":12.681926,"low":11.502959,"close":12.523139},{"date":"2008-06-06","open":12.529532,"high":12.876254,"low":12.074858,"close":12.352452},{"date":"2008-06-09","open":12.658863,"high":13.752693,"low":12.272165,"close":12.967497},{"date":"2008-06-10","open":13.154013,"high":13.821138,"low":12.790295,"close":13.333333},{"date":"2008-06-11","open":13.333333,"high":14.005655,"low":12.124398,"close":13.101176},{"date":"2008-06-12","open":13.051081,"high":13.886792,"low":12.803612,"close":13.358279},{"date":"2008-06-13","open":13.507707,"high":14.603482,"low":13.351801,"close":14.115439},{"date":"2008-06-16","open":14.174573,"high":14.906475,"low":13.928571,"close":14.671741},{"date":"2008-06-17","open":14.78424,"high":15.522972,"low":14.214721,"close":15.05607},{"date":"2008-06-18","open":15.093596,"high":15.730337,"low":13.847619,"close":14.645907},{"date":"2008-06-19","open":14.645355,"high":15.273478,"low":13.832512,"close":14.763343},{"date":"2008-06-20","open":14.912461,"high":14.940752,"low":13.933934,"close":14.149798},{"date":"2008-06-23","open":14.32446,"high":14.953076,"low":13.06573,"close":13.540052},{"date":"2008-06-24","open":13.492723,"high":13.492723,"low":12.166259,"close":12.486243},{"date":"2008-06-25","open":12.53202,"high":13.30637,"low":12.381418,"close":12.79602},{"date":"2008-06-26","open":12.984615,"high":13.280742,"low":12.21374,"close":12.857892},{"date":"2008-06-27","open":12.845953,"high":13.297702,"low":12.068076,"close":12.344398},{"date":"2008-06-30","open":12.612802,"high":12.996235,"low":11.794072,"close":12.457265},{"date":"2008-07-01","open":12.345946,"high":12.819383,"low":11.507725,"close":12.053333},{"date":"2008-07-02","open":12.368703,"high":12.977778,"low":11.544196,"close":12.068774},{"date":"2008-07-03","open":16.887519,"high":17.903226,"low":15.262757,"close":16.973579},{"date":"2008-07-07","open":17.255521,"high":19.285714,"low":16.363636,"close":17.785124},{"date":"2008-07-08","open":17.668309,"high":18.779661,"low":16.955128,"close":18.387365},{"date":"2008-07-09","open":18.40796,"high":18.924775,"low":16.372549,"close":17.123519},{"date":"2008-07-10","open":17.199596,"high":17.700951,"low":15.806988,"close":16.82782},{"date":"2008-07-11","open":16.450216,"high":17.420495,"low":15.384615,"close":16.589546},{"date":"2008-07-14","open":16.734694,"high":17.920434,"low":15.932489,"close":17.307002},{"date":"2008-07-15","open":16.956522,"high":18.242991,"low":15.770235,"close":16.767318},{"date":"2008-07-16","open":17.345133,"high":18.525933,"low":16.110155,"close":17.879859},{"date":"2008-07-17","open":18.26087,"high":19.487179,"low":16.765217,"close":18.661972},{"date":"2008-07-18","open":17.411348,"high":18.248175,"low":15.752365,"close":16.089965},{"date":"2008-07-21","open":16.115843,"high":16.478751,"low":15.314861,"close":15.786758},{"date":"2008-07-22","open":15.694444,"high":16.451613,"low":14.935177,"close":15.500879},{"date":"2008-07-23","open":15.532286,"high":16.441718,"low":15,"close":15.938567},{"date":"2008-07-24","open":16.137931,"high":17.2,"low":14.790777,"close":15.847688},{"date":"2008-07-25","open":15.870736,"high":16.278643,"low":14.724138,"close":15.086505},{"date":"2008-07-28","open":15.354952,"high":15.457746,"low":14.038623,"close":14.535993},{"date":"2008-07-29","open":14.545455,"high":14.886165,"low":13.768844,"close":14.454936},{"date":"2008-07-30","open":14.410774,"high":15.258467,"low":13.815126,"close":14.738676},{"date":"2008-07-31","open":14.60262,"high":15.441696,"low":14.131737,"close":14.72028},{"date":"2008-08-01","open":15.29623,"high":16.149533,"low":14.490161,"close":15.793358},{"date":"2008-08-04","open":15.904059,"high":17.137441,"low":15.743119,"close":16.937618},{"date":"2008-08-05","open":17.142857,"high":17.448405,"low":15.978552,"close":16.443253},{"date":"2008-08-06","open":16.470588,"high":17.679558,"low":15.461605,"close":16.710183},{"date":"2008-08-07","open":16.540825,"high":18.497317,"low":15.663866,"close":17.789567},{"date":"2008-08-08","open":18.210526,"high":19.19708,"low":17.565217,"close":18.654545},{"date":"2008-08-11","open":18.411552,"high":18.84058,"low":17.495652,"close":18.201247},{"date":"2008-08-12","open":18.374558,"high":19.615032,"low":18.044053,"close":18.825655},{"date":"2008-08-13","open":17.405858,"high":17.941681,"low":16.07717,"close":16.80261},{"date":"2008-08-14","open":16.926869,"high":17.654889,"low":15.240919,"close":16.307692},{"date":"2008-08-15","open":16.235828,"high":18.243978,"low":15.695067,"close":17.407407},{"date":"2008-08-18","open":17.471264,"high":18.311387,"low":16.731634,"close":17.881997},{"date":"2008-08-19","open":17.667954,"high":18.223938,"low":16.414815,"close":16.631893},{"date":"2008-08-20","open":16.740088,"high":17.307692,"low":15.637394,"close":16.193182},{"date":"2008-08-21","open":16.138829,"high":17.451274,"low":15.8967,"close":16.9163},{"date":"2008-08-22","open":17.142857,"high":18.018018,"low":16.426513,"close":17.07568},{"date":"2008-08-25","open":17.531412,"high":18.489155,"low":16.808664,"close":17.688292},{"date":"2008-08-26","open":17.744807,"high":18.594595,"low":17.405486,"close":18.120703},{"date":"2008-08-27","open":18.48319,"high":19.384373,"low":17.677903,"close":18.407885},{"date":"2008-08-28","open":18.591976,"high":19.215988,"low":18.277154,"close":19.025875},{"date":"2008-08-29","open":18.950617,"high":20.15873,"low":18.769231,"close":19.905063},{"date":"2008-09-02","open":19.828794,"high":21.300412,"low":18.981481,"close":20.584416},{"date":"2008-09-03","open":20.872428,"high":22.337662,"low":19.901639,"close":21.09777},{"date":"2008-09-04","open":21.23157,"high":21.627297,"low":19.811159,"close":20.313043},{"date":"2008-09-05","open":19.754386,"high":21.035996,"low":18.25641,"close":20.428449},{"date":"2008-09-08","open":21.154499,"high":22.909091,"low":20.135823,"close":21.697945},{"date":"2008-09-09","open":21.775785,"high":22.655525,"low":19.002536,"close":21.350601},{"date":"2008-09-10","open":21.279707,"high":21.87907,"low":20.107527,"close":21.367837},{"date":"2008-09-11","open":22,"high":23.493976,"low":20.95057,"close":22.174757},{"date":"2008-09-12","open":22.331048,"high":24.308012,"low":21.825681,"close":22.571148},{"date":"2008-09-15","open":21.607325,"high":24.53159,"low":20.761523,"close":22.27957},{"date":"2008-09-16","open":22.118172,"high":23.954545,"low":19.875776,"close":21.93952},{"date":"2008-09-17","open":21.89968,"high":22.801724,"low":18.982387,"close":19.6},{"date":"2008-09-18","open":19.683794,"high":21.346535,"low":16.812609,"close":19.467401},{"date":"2008-09-19","open":19.737073,"high":20.853985,"low":18.191304,"close":19.000876},{"date":"2008-09-22","open":19.081272,"high":19.513951,"low":17.030043,"close":17.869293},{"date":"2008-09-23","open":18.231047,"high":19.130435,"low":17.023499,"close":18.211982},{"date":"2008-09-24","open":18.786181,"high":18.967136,"low":16.913688,"close":17.351111},{"date":"2008-09-25","open":17.6,"high":19.132007,"low":16.729131,"close":18.238884},{"date":"2008-09-26","open":17.908847,"high":18.979964,"low":16.856415,"close":17.656116},{"date":"2008-09-29","open":17.574692,"high":20.12,"low":14.583333,"close":16.990099},{"date":"2008-09-30","open":17.504873,"high":20.689655,"low":15.615171,"close":19.607843},{"date":"2008-10-01","open":17.251185,"high":19.569472,"low":16.871508,"close":18.213256},{"date":"2008-10-02","open":17.557252,"high":20.905172,"low":15.763359,"close":17.749196},{"date":"2008-10-03","open":18.227848,"high":21.448319,"low":17.271795,"close":20.066445},{"date":"2008-10-06","open":19.813953,"high":23.857729,"low":18.607889,"close":21.55414},{"date":"2008-10-07","open":25.830258,"high":30.97493,"low":20.760736,"close":25.359116},{"date":"2008-10-08","open":25.501433,"high":27.450072,"low":20.409207,"close":21.921516},{"date":"2008-10-09","open":22.036554,"high":25.964912,"low":20.797941,"close":23.352601},{"date":"2008-10-10","open":24.367089,"high":27.388535,"low":19.154161,"close":22.378855},{"date":"2008-10-13","open":22.949932,"high":23.287671,"low":19.404467,"close":20.919255},{"date":"2008-10-14","open":21.556886,"high":23.633987,"low":19.761905,"close":21.702668},{"date":"2008-10-15","open":21.841432,"high":24.330484,"low":19.898219,"close":22.279202},{"date":"2008-10-16","open":22.185339,"high":24.521739,"low":18.863049,"close":21.402597},{"date":"2008-10-17","open":23.529412,"high":24.632153,"low":20.222497,"close":22.013072},{"date":"2008-10-20","open":21.491783,"high":22.654402,"low":20.075282,"close":21.076923},{"date":"2008-10-21","open":21.071895,"high":22.793296,"low":20.07762,"close":21.722222},{"date":"2008-10-22","open":21.746479,"high":23.204748,"low":19.405405,"close":20.894661},{"date":"2008-10-23","open":20.955137,"high":23.514377,"low":18.079096,"close":20.061162},{"date":"2008-10-24","open":19.4,"high":21.373534,"low":16,"close":18.335855},{"date":"2008-10-27","open":18.021309,"high":18.993711,"low":15.392954,"close":16.87231},{"date":"2008-10-28","open":17.057221,"high":17.42025,"low":13.200498,"close":14.164589},{"date":"2008-10-29","open":15.056462,"high":15.889029,"low":13,"close":14.444444},{"date":"2008-10-30","open":14.628571,"high":17.728395,"low":14.318182,"close":16.500579},{"date":"2008-10-31","open":16.267943,"high":17.793765,"low":15.050392,"close":15.981735},{"date":"2008-11-03","open":16.044693,"high":18.650602,"low":15.541164,"close":17.109005},{"date":"2008-11-04","open":17.502864,"high":18.070588,"low":16.028953,"close":16.926503},{"date":"2008-11-05","open":17.017341,"high":17.814336,"low":15.910112,"close":16.686251},{"date":"2008-11-06","open":17.32834,"high":18.421053,"low":14.873646,"close":16.64042},{"date":"2008-11-07","open":14.976959,"high":16.839506,"low":13.495039,"close":14.495413},{"date":"2008-11-10","open":14.541436,"high":16.51192,"low":13.230769,"close":14.901961},{"date":"2008-11-11","open":14.975124,"high":15.864786,"low":13.975309,"close":15.179487},{"date":"2008-11-12","open":15.185185,"high":15.944828,"low":13.281654,"close":14.00545},{"date":"2008-11-13","open":15.485714,"high":16.03405,"low":11.572327,"close":13.602015},{"date":"2008-11-14","open":13.910761,"high":14.901961,"low":12.375979,"close":13.556485},{"date":"2008-11-17","open":14.084507,"high":15.251799,"low":13.552812,"close":14.245014},{"date":"2008-11-18","open":14.972067,"high":16.402439,"low":13.333333,"close":14.727541},{"date":"2008-11-19","open":14.918276,"high":16.387097,"low":12.231884,"close":13.611557},{"date":"2008-11-20","open":13.592233,"high":14.751286,"low":11.587057,"close":12.949153},{"date":"2008-11-21","open":13.070608,"high":14.052174,"low":10.15674,"close":11.410658},{"date":"2008-11-24","open":11.225997,"high":12.125,"low":10.174419,"close":10.941176},{"date":"2008-11-25","open":10.816901,"high":11.546392,"low":10.006746,"close":10.300429},{"date":"2008-11-26","open":10.77147,"high":12.708638,"low":9.436435,"close":11.195795},{"date":"2008-11-28","open":11.748999,"high":12.862958,"low":11.315789,"close":12.637216},{"date":"2008-12-01","open":12.887029,"high":13.65928,"low":10.939227,"close":11.713031},{"date":"2008-12-02","open":12.068966,"high":12.518195,"low":10.746792,"close":11.262136},{"date":"2008-12-03","open":11.255411,"high":13.799127,"low":10.118577,"close":11.609499},{"date":"2008-12-04","open":10.76716,"high":13.603473,"low":9.846154,"close":11.751412},{"date":"2008-12-05","open":11.953353,"high":13.175074,"low":10.82544,"close":11.576087},{"date":"2008-12-08","open":12,"high":13.23741,"low":10.562092,"close":11.797753},{"date":"2008-12-09","open":11.664296,"high":13.179856,"low":9.938195,"close":11.62612},{"date":"2008-12-10","open":11.407035,"high":11.749681,"low":10.011429,"close":10.292398},{"date":"2008-12-11","open":10.211765,"high":11.273177,"low":9.545455,"close":10.744811},{"date":"2008-12-12","open":10.616352,"high":11.912709,"low":9.479769,"close":10.604651},{"date":"2008-12-15","open":10.450867,"high":11.677019,"low":9.885057,"close":10.625},{"date":"2008-12-16","open":10.857143,"high":10.961538,"low":9.662921,"close":10.135135},{"date":"2008-12-17","open":10.137615,"high":10.697674,"low":9.227513,"close":9.828326},{"date":"2008-12-18","open":9.762419,"high":11.209581,"low":9.472551,"close":10.543735},{"date":"2008-12-19","open":10.875146,"high":10.977621,"low":9.797753,"close":10.657277},{"date":"2008-12-22","open":10.450867,"high":11.725032,"low":8.903857,"close":10.074813},{"date":"2008-12-23","open":10.260223,"high":10.680359,"low":9.466019,"close":9.911504},{"date":"2008-12-24","open":10.219355,"high":10.740741,"low":9.924433,"close":10.310881},{"date":"2008-12-26","open":10.880829,"high":12.109589,"low":10.434783,"close":11.611185},{"date":"2008-12-29","open":11.879106,"high":12.752809,"low":10.630063,"close":10.83871},{"date":"2008-12-30","open":10.853503,"high":11.525424,"low":10.31941,"close":11.022444},{"date":"2008-12-31","open":11.111111,"high":11.311054,"low":10.205562,"close":10.70632},{"date":"2009-01-02","open":10.855019,"high":12.089552,"low":9.897377,"close":10.929966},{"date":"2009-01-05","open":11.010453,"high":12.538012,"low":10.363837,"close":12.040586},{"date":"2009-01-06","open":12.048193,"high":12.765957,"low":10.816543,"close":12.123855},{"date":"2009-01-07","open":12.142857,"high":13.096442,"low":11.383929,"close":12.343387},{"date":"2009-01-08","open":12.408931,"high":13.908629,"low":11.797885,"close":13.047619},{"date":"2009-01-09","open":13.285714,"high":14.310999,"low":12.52381,"close":13.568726},{"date":"2009-01-12","open":13.568726,"high":14.346667,"low":12.29611,"close":13.245729},{"date":"2009-01-13","open":13.170068,"high":13.70319,"low":11.588069,"close":12.444444},{"date":"2009-01-14","open":12.411924,"high":12.777778,"low":11.298527,"close":11.764706},{"date":"2009-01-15","open":11.70068,"high":12.777778,"low":10.663199,"close":11.941876},{"date":"2009-01-16","open":11.928021,"high":12.758566,"low":10.918114,"close":11.46433},{"date":"2009-01-20","open":11.19197,"high":12.811189,"low":10,"close":11.0957},{"date":"2009-01-21","open":11.156463,"high":12.711864,"low":10.670171,"close":11.904762},{"date":"2009-01-22","open":11.748634,"high":12.195804,"low":10.341207,"close":10.889488},{"date":"2009-01-23","open":10.319001,"high":12.388889,"low":9.370277,"close":10.7393},{"date":"2009-01-26","open":10.742137,"high":11.233596,"low":9.753243,"close":10.087829},{"date":"2009-01-27","open":10.17284,"high":10.855019,"low":9.585882,"close":10.14218},{"date":"2009-01-28","open":10.20595,"high":11.583924,"low":9.720045,"close":10.69397},{"date":"2009-01-29","open":10.776471,"high":11.116505,"low":10.139535,"close":10.628019},{"date":"2009-01-30","open":10.80292,"high":11.66879,"low":10.236967,"close":11.018868},{"date":"2009-02-02","open":10.983397,"high":11.39923,"low":9.775679,"close":10.26253},{"date":"2009-02-03","open":10.285714,"high":10.917993,"low":9.871345,"close":10.424528},{"date":"2009-02-04","open":10.447059,"high":11.811765,"low":9.39847,"close":10.412844},{"date":"2009-02-05","open":10.647821,"high":11.619048,"low":9.344609,"close":10.08547},{"date":"2009-02-06","open":10.308839,"high":10.704225,"low":9.3857,"close":9.766971},{"date":"2009-02-09","open":9.603255,"high":10.179514,"low":9.348044,"close":9.691992},{"date":"2009-02-10","open":9.701953,"high":10.503282,"low":8.11359,"close":9.055794},{"date":"2009-02-11","open":10.075567,"high":11.246819,"low":9.403825,"close":10.552147},{"date":"2009-02-12","open":10.941029,"high":11.704835,"low":10.083632,"close":10.961538},{"date":"2009-02-13","open":11.316113,"high":12.193309,"low":10.701546,"close":11.648616},{"date":"2009-02-17","open":11.5,"high":12.307692,"low":11.135531,"close":12.10728},{"date":"2009-02-18","open":12.005109,"high":12.787724,"low":10.216867,"close":10.945274},{"date":"2009-02-19","open":11.219512,"high":12.398922,"low":10.205562,"close":11.428571},{"date":"2009-02-20","open":11.311475,"high":11.751724,"low":10.349288,"close":10.670171},{"date":"2009-02-23","open":10.801034,"high":11.595007,"low":10.33419,"close":11.129477},{"date":"2009-02-24","open":11.232877,"high":11.961591,"low":10.20202,"close":10.720607},{"date":"2009-02-25","open":10.798479,"high":11.968504,"low":10.048544,"close":11.1},{"date":"2009-02-26","open":10.917874,"high":11.176471,"low":9.789227,"close":10.121065},{"date":"2009-02-27","open":10.335404,"high":11.013767,"low":9.681228,"close":10.531401},{"date":"2009-03-02","open":10.544554,"high":11.708609,"low":9.745455,"close":10.60686},{"date":"2009-03-03","open":11.088083,"high":11.726908,"low":10.122249,"close":10.507614},{"date":"2009-03-04","open":10.630408,"high":11.620948,"low":9.83908,"close":10.874704},{"date":"2009-03-05","open":10.59952,"high":11.192214,"low":9.861751,"close":10.460048},{"date":"2009-03-06","open":10.605327,"high":10.895706,"low":9.620253,"close":10.202622},{"date":"2009-03-09","open":10.132053,"high":10.917874,"low":9.375,"close":10.313253},{"date":"2009-03-10","open":10.27907,"high":11.032864,"low":9.511401,"close":10.254144},{"date":"2009-03-11","open":10.298343,"high":10.561798,"low":7.594937,"close":9.935484},{"date":"2009-03-12","open":9.924488,"high":10.666667,"low":9.125628,"close":9.746193},{"date":"2009-03-13","open":9.84552,"high":10.890052,"low":9.45674,"close":10.285714},{"date":"2009-03-16","open":10.141414,"high":11.648822,"low":9.848638,"close":10.530786},{"date":"2009-03-17","open":10.497354,"high":12.347267,"low":9.808274,"close":11.162791},{"date":"2009-03-18","open":11.334702,"high":12.209661,"low":10.409914,"close":11.647059},{"date":"2009-03-19","open":11.840312,"high":12.747253,"low":11.061344,"close":11.746032},{"date":"2009-03-20","open":11.612903,"high":13.376483,"low":10.429688,"close":11.206716},{"date":"2009-03-23","open":11.678535,"high":12.611863,"low":11.054688,"close":11.819961},{"date":"2009-03-24","open":11.875627,"high":13.149784,"low":11.451292,"close":12.842536},{"date":"2009-03-25","open":12.738095,"high":15.823845,"low":11.269231,"close":12.756539},{"date":"2009-03-26","open":13.069307,"high":14.374374,"low":12.136106,"close":13.484848},{"date":"2009-03-27","open":13.129187,"high":13.786408,"low":12.517281,"close":12.887189},{"date":"2009-03-30","open":12.723658,"high":13.637306,"low":12.168793,"close":13.033708},{"date":"2009-03-31","open":13.31992,"high":13.728294,"low":12.039604,"close":12.373225},{"date":"2009-04-01","open":12.238193,"high":13.703308,"low":11.45098,"close":11.948566},{"date":"2009-04-02","open":12.163966,"high":12.572534,"low":11.290622,"close":11.94707},{"date":"2009-04-03","open":11.822474,"high":13.179635,"low":10.823961,"close":12.120141},{"date":"2009-04-06","open":11.859838,"high":12.969035,"low":11.353712,"close":12.440529},{"date":"2009-04-07","open":12.255166,"high":12.8191,"low":12.053333,"close":12.554745},{"date":"2009-04-08","open":12.635379,"high":13.575978,"low":11.993007,"close":12.900964},{"date":"2009-04-09","open":12.923077,"high":13.505599,"low":12.18543,"close":12.458472},{"date":"2009-04-13","open":12.615643,"high":13.274802,"low":11.89916,"close":12.39485},{"date":"2009-04-14","open":12.497824,"high":13.461538,"low":11.766667,"close":12.389078},{"date":"2009-04-15","open":12.484527,"high":13.162236,"low":11.608392,"close":12.080773},{"date":"2009-04-16","open":12.137931,"high":12.903226,"low":11.742809,"close":12.226027},{"date":"2009-04-17","open":12.260274,"high":12.631579,"low":11.760741,"close":12.108844},{"date":"2009-04-20","open":12.130858,"high":12.55687,"low":11.428571,"close":11.9819},{"date":"2009-04-21","open":11.853211,"high":12.513966,"low":11.149826,"close":12.196007},{"date":"2009-04-22","open":11.721612,"high":12.849162,"low":10.736664,"close":11.735683},{"date":"2009-04-23","open":11.762653,"high":13.123845,"low":11.280277,"close":12.641003},{"date":"2009-04-24","open":12.588652,"high":13.623978,"low":12.093831,"close":12.283465},{"date":"2009-04-27","open":12.163121,"high":13.187215,"low":11.793103,"close":12.595281},{"date":"2009-04-28","open":12.536765,"high":13.172542,"low":11.879433,"close":12.343891},{"date":"2009-04-29","open":12.252252,"high":13.246512,"low":12.126431,"close":12.904412},{"date":"2009-04-30","open":12.804328,"high":13.563636,"low":11.966102,"close":12.578397},{"date":"2009-05-01","open":12.401747,"high":13.636364,"low":11.892797,"close":13.093402},{"date":"2009-05-04","open":13.142376,"high":14.688301,"low":12.36481,"close":13.853659},{"date":"2009-05-05","open":14.497091,"high":15.203463,"low":13.575557,"close":14.644068},{"date":"2009-05-06","open":14.920369,"high":15.710503,"low":13.687708,"close":14.913495},{"date":"2009-05-07","open":14.28088,"high":16.446125,"low":13.23181,"close":14.948742},{"date":"2009-05-08","open":15.695238,"high":18.221734,"low":14.628571,"close":16.994595},{"date":"2009-05-11","open":17.142857,"high":19.379157,"low":16.024845,"close":17.900318},{"date":"2009-05-12","open":18.298755,"high":20.454545,"low":17.136929,"close":19.376392},{"date":"2009-05-13","open":19.55157,"high":22.42497,"low":19.308807,"close":20.857143},{"date":"2009-05-14","open":20.738975,"high":21.944778,"low":18.712644,"close":19.906103},{"date":"2009-05-15","open":19.86014,"high":20.613208,"low":17.389381,"close":18.352403},{"date":"2009-05-18","open":18.705357,"high":19.01566,"low":17.406217,"close":17.864078},{"date":"2009-05-19","open":18.435155,"high":19.607843,"low":17.740586,"close":18.582011},{"date":"2009-05-20","open":19.002079,"high":19.874739,"low":17.326829,"close":18.499486},{"date":"2009-05-21","open":18.522373,"high":18.978723,"low":17.346939,"close":17.95243},{"date":"2009-05-22","open":18.324716,"high":18.67701,"low":17.068273,"close":17.352342},{"date":"2009-05-26","open":17.512847,"high":18.982347,"low":16.222435,"close":17.507246},{"date":"2009-05-27","open":17.747573,"high":18.823529,"low":17.041199,"close":18.167792},{"date":"2009-05-28","open":18.043685,"high":19.244533,"low":17.132075,"close":17.887726},{"date":"2009-05-29","open":17.908745,"high":18.98709,"low":16.622391,"close":17.411314},{"date":"2009-06-01","open":17.781991,"high":18.648906,"low":16.872727,"close":17.294333},{"date":"2009-06-02","open":17.111517,"high":17.652582,"low":16.27907,"close":16.81106},{"date":"2009-06-03","open":16.993464,"high":17.95122,"low":16.148837,"close":17.050428},{"date":"2009-06-04","open":17.343454,"high":18.005698,"low":16.64528,"close":17.07989},{"date":"2009-06-05","open":17.457169,"high":18.205607,"low":16.627592,"close":17.100646},{"date":"2009-06-08","open":17.04186,"high":17.790476,"low":16.483516,"close":17.121634},{"date":"2009-06-09","open":17.216117,"high":17.712177,"low":16.30662,"close":16.725352},{"date":"2009-06-10","open":16.847636,"high":17.40376,"low":15.945717,"close":16.450512},{"date":"2009-06-11","open":16.449273,"high":16.93913,"low":15.344262,"close":16.24892},{"date":"2009-06-12","open":16.666667,"high":17.199282,"low":14.995671,"close":15.534318},{"date":"2009-06-15","open":15.539823,"high":16.007194,"low":14.707424,"close":15.053004},{"date":"2009-06-16","open":15.194346,"high":16.036866,"low":14.310646,"close":15.004541},{"date":"2009-06-17","open":14.776386,"high":15.516279,"low":13.555751,"close":14.468085},{"date":"2009-06-18","open":14.341637,"high":14.888247,"low":13.310044,"close":13.924051},{"date":"2009-06-19","open":14.037601,"high":14.433364,"low":13.478595,"close":13.846154},{"date":"2009-06-22","open":13.68984,"high":14.690771,"low":12.869875,"close":13.725118},{"date":"2009-06-23","open":13.784038,"high":14.635307,"low":12.839738,"close":13.52381},{"date":"2009-06-24","open":13.659454,"high":14.223895,"low":12.972973,"close":13.493088},{"date":"2009-06-25","open":13.469767,"high":13.834586,"low":12.342657,"close":12.749562},{"date":"2009-06-26","open":12.98153,"high":13.167702,"low":12.472007,"close":12.515125},{"date":"2009-06-29","open":12.827586,"high":13.205702,"low":12.393888,"close":12.860847},{"date":"2009-06-30","open":13.078925,"high":14.368231,"low":12.797263,"close":13.711249},{"date":"2009-07-01","open":13.838028,"high":14.529148,"low":13.507398,"close":13.791887},{"date":"2009-07-02","open":14.001823,"high":14.474419,"low":13.537354,"close":13.87156},{"date":"2009-07-06","open":13.737374,"high":14.541948,"low":12.844037,"close":13.459716},{"date":"2009-07-07","open":13.711048,"high":14.4334,"low":12.58216,"close":13.597621},{"date":"2009-07-08","open":13.517241,"high":14.376931,"low":12.652259,"close":13.293769},{"date":"2009-07-09","open":13.346304,"high":13.892683,"low":12.87619,"close":13.475315},{"date":"2009-07-10","open":13.281704,"high":14.085064,"low":13.103448,"close":13.461909},{"date":"2009-07-13","open":13.345936,"high":14.472362,"low":12.703214,"close":13.574833},{"date":"2009-07-14","open":13.58562,"high":13.818182,"low":12.986047,"close":13.258637},{"date":"2009-07-15","open":13.693694,"high":14.436364,"low":13.368514,"close":13.847534},{"date":"2009-07-16","open":13.842059,"high":14.094558,"low":12.77825,"close":13.367434},{"date":"2009-07-17","open":13.469736,"high":13.781223,"low":12.848885,"close":13.256007},{"date":"2009-07-20","open":13.245686,"high":13.921732,"low":12.955466,"close":13.649755},{"date":"2009-07-21","open":13.945857,"high":14.542344,"low":12.908497,"close":13.634085},{"date":"2009-07-22","open":12.071611,"high":12.497854,"low":11.017771,"close":11.572942},{"date":"2009-07-23","open":11.521562,"high":11.842105,"low":10.705521,"close":11.046154},{"date":"2009-07-24","open":11.301587,"high":12.172524,"low":10.892308,"close":11.635802},{"date":"2009-07-27","open":11.900312,"high":12.075472,"low":11.233914,"close":11.674347},{"date":"2009-07-28","open":11.6628,"high":11.887676,"low":11.229135,"close":11.564417},{"date":"2009-07-29","open":11.698991,"high":11.98419,"low":11.256746,"close":11.611894},{"date":"2009-07-30","open":11.630769,"high":11.934221,"low":11.085801,"close":11.36646},{"date":"2009-07-31","open":11.36646,"high":11.860095,"low":11.136537,"close":11.322506},{"date":"2009-08-03","open":11.329305,"high":11.639723,"low":11.020104,"close":11.26506},{"date":"2009-08-04","open":11.494253,"high":11.81888,"low":10.823529,"close":11.249065},{"date":"2009-08-05","open":11.346877,"high":11.546078,"low":10.962963,"close":11.19403},{"date":"2009-08-06","open":11.152416,"high":11.622915,"low":10.693937,"close":11.310976},{"date":"2009-08-07","open":10.903832,"high":11.153846,"low":10.288124,"close":10.79504},{"date":"2009-08-10","open":10.745836,"high":11.259484,"low":10.421128,"close":11.101056},{"date":"2009-08-11","open":11.176917,"high":11.459627,"low":10.620793,"close":11.088803},{"date":"2009-08-12","open":11.111111,"high":11.212355,"low":10.493736,"close":10.69248},{"date":"2009-08-13","open":10.672579,"high":11.16629,"low":10.144092,"close":10.643529},{"date":"2009-08-14","open":10.601014,"high":11.359517,"low":10.383225,"close":10.99851},{"date":"2009-08-17","open":10.914681,"high":11.352201,"low":10.789272,"close":11.041991},{"date":"2009-08-18","open":11.041991,"high":11.143969,"low":10.356083,"close":10.682671},{"date":"2009-08-19","open":10.63214,"high":10.846154,"low":10.467572,"close":10.682853},{"date":"2009-08-20","open":10.762195,"high":10.847976,"low":10.145349,"close":10.277372},{"date":"2009-08-21","open":10.224475,"high":10.968219,"low":10.064516,"close":10.624551},{"date":"2009-08-24","open":11.350181,"high":12.18425,"low":11.085714,"close":11.816839},{"date":"2009-08-25","open":12.138134,"high":12.376682,"low":11.652174,"close":11.771596},{"date":"2009-08-26","open":11.826853,"high":12.016965,"low":11.552347,"close":11.751085},{"date":"2009-08-27","open":11.642651,"high":12.410779,"low":11.371713,"close":12.077088},{"date":"2009-08-28","open":12.369701,"high":12.665275,"low":11.443779,"close":12.138493},{"date":"2009-08-31","open":11.868132,"high":12.226099,"low":11.565277,"close":12.011019},{"date":"2009-09-01","open":12.019297,"high":13.103943,"low":11.206434,"close":12.031361},{"date":"2009-09-02","open":11.928826,"high":12.397996,"low":11.496173,"close":12.030921},{"date":"2009-09-03","open":12.340126,"high":12.854123,"low":11.925977,"close":12.436513},{"date":"2009-09-04","open":12.543074,"high":12.570641,"low":11.518738,"close":11.992058},{"date":"2009-09-08","open":12.089356,"high":13.880795,"low":11.770766,"close":13.367675},{"date":"2009-09-09","open":13.290323,"high":13.874346,"low":12.507817,"close":13.032581},{"date":"2009-09-10","open":13.21674,"high":13.77132,"low":12.613705,"close":13.066181},{"date":"2009-09-11","open":13.365794,"high":14.197531,"low":13.220133,"close":13.923275},{"date":"2009-09-14","open":13.9801,"high":14.531741,"low":13.596545,"close":14.255452},{"date":"2009-09-15","open":14.246914,"high":14.803738,"low":13.799759,"close":14.358974},{"date":"2009-09-16","open":14.320685,"high":14.955414,"low":13.610263,"close":14.278545},{"date":"2009-09-17","open":14.314465,"high":15.445873,"low":13.962264,"close":14.88189},{"date":"2009-09-18","open":14.918778,"high":15.231788,"low":14.012903,"close":14.980289},{"date":"2009-09-21","open":14.81383,"high":15.801476,"low":14.432187,"close":15.339934},{"date":"2009-09-22","open":15.491481,"high":16.733068,"low":15.218241,"close":16.02108},{"date":"2009-09-23","open":16.188605,"high":16.836461,"low":15.584416,"close":16.117805},{"date":"2009-09-24","open":15.957867,"high":16.582709,"low":14.667544,"close":15.359566},{"date":"2009-09-25","open":15.061392,"high":16.205698,"low":14.962661,"close":16.082759},{"date":"2009-09-28","open":16.137457,"high":16.659794,"low":15.236842,"close":16.021578},{"date":"2009-09-29","open":15.683646,"high":16.792842,"low":15.152318,"close":15.879121},{"date":"2009-09-30","open":15.612382,"high":16.104611,"low":14.700855,"close":15.063207},{"date":"2009-10-01","open":15.006676,"high":16.200717,"low":14.072096,"close":15.444126},{"date":"2009-10-02","open":15.108538,"high":15.866084,"low":14.275618,"close":15.33574},{"date":"2009-10-05","open":14.714286,"high":16.632201,"low":14.576512,"close":16.081277},{"date":"2009-10-06","open":16.258065,"high":16.693141,"low":15.522807,"close":16.102784},{"date":"2009-10-07","open":16.27606,"high":16.552727,"low":15.704125,"close":15.942446},{"date":"2009-10-08","open":15.965665,"high":16.812454,"low":15.577746,"close":15.75411},{"date":"2009-10-09","open":15.844716,"high":16.990641,"low":15.532065,"close":16.598447},{"date":"2009-10-12","open":17.602297,"high":18.074713,"low":17.030812,"close":17.530335},{"date":"2009-10-13","open":17.629524,"high":17.989877,"low":17.010526,"close":17.421203},{"date":"2009-10-14","open":17.406897,"high":18.341745,"low":16.993103,"close":17.934003},{"date":"2009-10-15","open":17.844828,"high":18.541667,"low":17.224199,"close":18.300074},{"date":"2009-10-16","open":17.634731,"high":18.304777,"low":16.865672,"close":17.367625},{"date":"2009-10-19","open":17.344336,"high":17.821483,"low":16.451846,"close":17.138686},{"date":"2009-10-20","open":17.056712,"high":18.176471,"low":16.878118,"close":17.447119},{"date":"2009-10-21","open":17.247438,"high":18.241923,"low":16.438356,"close":17.249626},{"date":"2009-10-22","open":17.310293,"high":17.95107,"low":16.573117,"close":17.312546},{"date":"2009-10-23","open":17.377289,"high":18.148432,"low":16.175824,"close":17.034221},{"date":"2009-10-26","open":16.966038,"high":17.691712,"low":15.881041,"close":16.702619},{"date":"2009-10-27","open":16.780186,"high":17.630943,"low":15.469108,"close":16.427432},{"date":"2009-10-28","open":16.247961,"high":16.789298,"low":15.157317,"close":16.139767},{"date":"2009-10-29","open":16.216216,"high":16.859504,"low":15.54322,"close":15.713147},{"date":"2009-10-30","open":15.948759,"high":16.739496,"low":14.503159,"close":15.384615},{"date":"2009-11-02","open":15.678392,"high":16.300085,"low":14.403893,"close":15.244408},{"date":"2009-11-03","open":15.376712,"high":16.089965,"low":14.349627,"close":15.453789},{"date":"2009-11-04","open":15.570248,"high":16.362112,"low":15.273917,"close":15.659432},{"date":"2009-11-05","open":15.874587,"high":16.092715,"low":15.238095,"close":15.745721},{"date":"2009-11-06","open":14.846626,"high":15.68323,"low":14.266567,"close":15.319149},{"date":"2009-11-09","open":15.352324,"high":15.723931,"low":14.945055,"close":15.482912},{"date":"2009-11-10","open":15.396003,"high":16.388889,"low":15.011103,"close":15.658797},{"date":"2009-11-11","open":15.670412,"high":16.056904,"low":15.050651,"close":15.762963},{"date":"2009-11-12","open":19.500734,"high":20.059613,"low":18.33935,"close":19.257058},{"date":"2009-11-13","open":18.6171,"high":19.596714,"low":18.107117,"close":19.262537},{"date":"2009-11-16","open":19.181287,"high":19.691403,"low":18.173976,"close":18.705455},{"date":"2009-11-17","open":18.520134,"high":19.717892,"low":18.461986,"close":19.286235},{"date":"2009-11-18","open":19.735294,"high":22.061701,"low":19.6337,"close":21.656805},{"date":"2009-11-19","open":21.768707,"high":22.919937,"low":20.498866,"close":21.725732},{"date":"2009-11-20","open":21.766562,"high":22.118577,"low":20.987654,"close":21.550388},{"date":"2009-11-23","open":21.482047,"high":22.102009,"low":20.829582,"close":21.538462},{"date":"2009-11-24","open":21.669243,"high":22.250197,"low":20.966999,"close":21.517028},{"date":"2009-11-25","open":21.453711,"high":21.949565,"low":21.026415,"close":21.759755},{"date":"2009-11-27","open":21.238095,"high":22.346369,"low":20.64915,"close":21.422987},{"date":"2009-11-30","open":21.495327,"high":22.08189,"low":20.749809,"close":21.470138},{"date":"2009-12-01","open":21.66032,"high":22.205207,"low":21.113586,"close":21.621622},{"date":"2009-12-02","open":21.602996,"high":22.607385,"low":20.974545,"close":21.282799},{"date":"2009-12-03","open":21.239193,"high":23.837799,"low":20.835103,"close":23.224873},{"date":"2009-12-04","open":22.966643,"high":23.792358,"low":21.368715,"close":22.047686},{"date":"2009-12-07","open":20.820189,"high":22.807947,"low":20.012158,"close":21.180858},{"date":"2009-12-08","open":21.301327,"high":23.166886,"low":20.981132,"close":22.651862},{"date":"2009-12-09","open":22.779573,"high":23.159269,"low":21.638448,"close":22.205226},{"date":"2009-12-10","open":22.329114,"high":23.164062,"low":21.559748,"close":22.271252},{"date":"2009-12-11","open":22.162162,"high":22.913645,"low":21.670951,"close":22.721893},{"date":"2009-12-14","open":22.838626,"high":23.171691,"low":21.832061,"close":22.156988},{"date":"2009-12-15","open":22.236504,"high":23.402062,"low":21.546197,"close":22.543131},{"date":"2009-12-16","open":22.553979,"high":23.300248,"low":21.041545,"close":21.643998},{"date":"2009-12-17","open":21.29717,"high":22.436671,"low":20.594966,"close":21.675579},{"date":"2009-12-18","open":21.213907,"high":21.949458,"low":20.97475,"close":21.521998},{"date":"2009-12-21","open":21.489362,"high":22.698225,"low":20.606061,"close":21.882893},{"date":"2009-12-22","open":21.928817,"high":22.436782,"low":20.575858,"close":21.096197},{"date":"2009-12-23","open":20.941828,"high":21.750842,"low":20.726073,"close":21.334804},{"date":"2009-12-24","open":21.540154,"high":22.08657,"low":21.471719,"close":21.912659},{"date":"2009-12-28","open":22.081949,"high":22.792281,"low":21.317234,"close":22.089888},{"date":"2009-12-29","open":22.119504,"high":22.39548,"low":20.896514,"close":21.642619},{"date":"2009-12-30","open":21.176471,"high":21.771872,"low":20.404686,"close":20.824853},{"date":"2009-12-31","open":20.844468,"high":20.943194,"low":20.316623,"close":20.728051},{"date":"2010-01-04","open":21.156132,"high":21.866372,"low":20.794844,"close":20.984316},{"date":"2010-01-05","open":21.085776,"high":21.498371,"low":20.421941,"close":20.703625},{"date":"2010-01-06","open":20.650667,"high":21.023156,"low":20.190275,"close":20.275424},{"date":"2010-01-07","open":20.255591,"high":20.794774,"low":19.469777,"close":20.464614},{"date":"2010-01-08","open":20.413943,"high":20.756164,"low":19.890804,"close":20.334232},{"date":"2010-01-11","open":20.117962,"high":20.942873,"low":19.391351,"close":19.989065},{"date":"2010-01-12","open":19.733629,"high":20.636206,"low":18.839138,"close":19.581211},{"date":"2010-01-13","open":19.584036,"high":21.520468,"low":19.03172,"close":20.435511},{"date":"2010-01-14","open":20.75749,"high":21.373341,"low":20.022447,"close":20.419739},{"date":"2010-01-15","open":20.868571,"high":21.777251,"low":19.943343,"close":20.666277},{"date":"2010-01-19","open":20.824499,"high":21.760189,"low":20.159635,"close":20.676994},{"date":"2010-01-20","open":20.871586,"high":21.201413,"low":20.091796,"close":20.443441},{"date":"2010-01-21","open":20.772334,"high":21.551214,"low":19.864326,"close":21.090909},{"date":"2010-01-22","open":20.296736,"high":20.929095,"low":18.228438,"close":19.149453},{"date":"2010-01-25","open":19.151225,"high":19.602649,"low":18.5932,"close":19.283154},{"date":"2010-01-26","open":19.279712,"high":20.222222,"low":18.914729,"close":19.962986},{"date":"2010-01-27","open":19.82716,"high":20.524345,"low":18.93477,"close":19.675676},{"date":"2010-01-28","open":19.642431,"high":20.807062,"low":18.313539,"close":19.589807},{"date":"2010-01-29","open":19.692686,"high":21.386139,"low":17.75076,"close":19.389214},{"date":"2010-02-01","open":19.702265,"high":20.835509,"low":18.144578,"close":19.26373},{"date":"2010-02-02","open":18.752271,"high":19.343864,"low":18.218289,"close":18.900836},{"date":"2010-02-03","open":18.878843,"high":19.285282,"low":18.312684,"close":18.507109},{"date":"2010-02-04","open":18.266587,"high":19.465649,"low":16.975493,"close":18.08805},{"date":"2010-02-05","open":17.959698,"high":18.897436,"low":17.170972,"close":18.125771},{"date":"2010-02-08","open":18.25603,"high":19.202177,"low":17.563329,"close":18.332304},{"date":"2010-02-09","open":18.455927,"high":19.220126,"low":17.955233,"close":18.779577},{"date":"2010-02-10","open":18.490099,"high":19.214953,"low":18.038741,"close":18.668296},{"date":"2010-02-11","open":18.448587,"high":19.139915,"low":17.572254,"close":18.317757},{"date":"2010-02-12","open":18.141176,"high":19.042178,"low":17.310734,"close":18.144092},{"date":"2010-02-16","open":17.997725,"high":18.744963,"low":17.745209,"close":18.245614},{"date":"2010-02-17","open":18.133035,"high":18.93196,"low":17.743017,"close":18.004484},{"date":"2010-02-18","open":18.932384,"high":19.93831,"low":18.572271,"close":19.076185},{"date":"2010-02-19","open":18.843373,"high":19.369697,"low":18.64124,"close":19.131484},{"date":"2010-02-22","open":19.123123,"high":19.393939,"low":18.532544,"close":19.024684},{"date":"2010-02-23","open":18.991597,"high":19.800499,"low":18.386133,"close":19.222702},{"date":"2010-02-24","open":19.033639,"high":19.877301,"low":18.599641,"close":19.456193},{"date":"2010-02-25","open":19.492888,"high":20.025381,"low":18.540146,"close":19.243902},{"date":"2010-02-26","open":19.191176,"high":19.776398,"low":18.686131,"close":19.530864},{"date":"2010-03-01","open":19.592844,"high":20.522388,"low":18.759598,"close":19.489614},{"date":"2010-03-02","open":19.6,"high":20.574163,"low":19.267868,"close":19.904988},{"date":"2010-03-03","open":19.929162,"high":20.739842,"low":19.448033,"close":20.084185},{"date":"2010-03-04","open":20.047904,"high":20.668693,"low":19.679144,"close":20.408163},{"date":"2010-03-05","open":20.677146,"high":21.039903,"low":19.618276,"close":20.058241},{"date":"2010-03-08","open":20.16298,"high":20.62908,"low":19.756239,"close":20.425532},{"date":"2010-03-09","open":19.894675,"high":20.351288,"low":19.029345,"close":19.669516},{"date":"2010-03-10","open":19.657143,"high":20.789022,"low":19.325084,"close":20.284252},{"date":"2010-03-11","open":20.424069,"high":21.028037,"low":19.965734,"close":20.826062},{"date":"2010-03-12","open":20.805524,"high":21.072261,"low":20.424555,"close":20.707246},{"date":"2010-03-15","open":20.615206,"high":21.058824,"low":20.229885,"close":20.792541},{"date":"2010-03-16","open":20.874636,"high":21.983664,"low":20.022396,"close":21.176895},{"date":"2010-03-17","open":21.209406,"high":21.81411,"low":20.545256,"close":21.370166},{"date":"2010-03-18","open":21.22449,"high":22.33526,"low":20.430226,"close":21.512027},{"date":"2010-03-19","open":21.173815,"high":22.102173,"low":20.483962,"close":21.124638},{"date":"2010-03-22","open":20.927775,"high":21.890781,"low":19.977273,"close":21.243582},{"date":"2010-03-23","open":21.160904,"high":21.641961,"low":20.600667,"close":21.129122},{"date":"2010-03-24","open":21.149944,"high":21.74417,"low":20.685779,"close":21.353383},{"date":"2010-03-25","open":21.322691,"high":21.82659,"low":20.441926,"close":20.83045},{"date":"2010-03-26","open":20.834763,"high":21.375076,"low":20.169779,"close":20.807382},{"date":"2010-03-29","open":20.813754,"high":21.382917,"low":20.590909,"close":20.751708},{"date":"2010-03-30","open":20.743243,"high":21.419504,"low":20.369748,"close":21.032331},{"date":"2010-03-31","open":20.842825,"high":21.81398,"low":20.702948,"close":21.310345},{"date":"2010-04-01","open":21.372998,"high":22.276995,"low":20.859729,"close":21.765389},{"date":"2010-04-05","open":21.85805,"high":22.045061,"low":21.519132,"close":21.80778},{"date":"2010-04-06","open":21.877173,"high":22.662687,"low":21.225434,"close":21.935484},{"date":"2010-04-07","open":22.14876,"high":23.404762,"low":21.203438,"close":22.517483},{"date":"2010-04-08","open":22.592375,"high":22.942228,"low":21.729005,"close":22.322275},{"date":"2010-04-09","open":22.541568,"high":22.877612,"low":21.771261,"close":21.895232},{"date":"2010-04-12","open":22.034098,"high":22.449941,"low":21.531376,"close":21.780347},{"date":"2010-04-13","open":21.692573,"high":22.17341,"low":21.106095,"close":21.653454},{"date":"2010-04-14","open":21.773836,"high":22.647727,"low":21.423056,"close":22.12528},{"date":"2010-04-15","open":22.229654,"high":23.063063,"low":21.854305,"close":22.565242},{"date":"2010-04-16","open":22.638889,"high":23.741007,"low":21.602305,"close":23.001172},{"date":"2010-04-19","open":22.988777,"high":23.980987,"low":21.820317,"close":22.567727},{"date":"2010-04-20","open":22.783626,"high":23.32937,"low":22.291667,"close":22.934272},{"date":"2010-04-21","open":22.88383,"high":24.170732,"low":22.134111,"close":23.566265},{"date":"2010-04-22","open":23.441519,"high":24.596273,"low":22.607656,"close":23.659268},{"date":"2010-04-23","open":23.610108,"high":24.396285,"low":23.073229,"close":23.746959},{"date":"2010-04-26","open":23.81531,"high":24.710895,"low":23.095238,"close":24.024096},{"date":"2010-04-27","open":23.883495,"high":25.024876,"low":22.894895,"close":23.756975},{"date":"2010-04-28","open":24.044665,"high":24.763108,"low":22.818792,"close":23.638614},{"date":"2010-04-29","open":23.935842,"high":24.49593,"low":23.011398,"close":23.351351},{"date":"2010-04-30","open":23.635258,"high":24.764331,"low":21.990291,"close":23.093571},{"date":"2010-05-03","open":23.255225,"high":24.522876,"low":22.720403,"close":23.912484},{"date":"2010-05-04","open":23.738562,"high":24.996559,"low":22.283105,"close":23.538983},{"date":"2010-05-05","open":23.363322,"high":24.804469,"low":22.461332,"close":23.668966},{"date":"2010-05-06","open":23.833333,"high":26.748466,"low":21.251701,"close":23.295775},{"date":"2010-05-07","open":23.168179,"high":25.76523,"low":22.107467,"close":24.011461},{"date":"2010-05-10","open":24.108108,"high":25.083333,"low":22.189586,"close":24.697802},{"date":"2010-05-11","open":24.549237,"high":26.004199,"low":23.825732,"close":25.194444},{"date":"2010-05-12","open":25.37931,"high":26.592644,"low":24.796748,"close":25.858311},{"date":"2010-05-13","open":26.046512,"high":26.960717,"low":24.381949,"close":25.720137},{"date":"2010-05-14","open":27.057101,"high":29.555556,"low":25.021898,"close":27.160494},{"date":"2010-05-17","open":26.964561,"high":28.203498,"low":25.764259,"close":27.251732},{"date":"2010-05-18","open":27.358779,"high":28.855084,"low":25.402124,"close":26.815287},{"date":"2010-05-19","open":26.336,"high":27.816277,"low":25.665102,"close":26.551724},{"date":"2010-05-20","open":26.698951,"high":27.876769,"low":25.07837,"close":25.971108},{"date":"2010-05-21","open":26.016529,"high":28.264463,"low":23.709006,"close":26.394344},{"date":"2010-05-24","open":26.225374,"high":27.792208,"low":25.140187,"close":26.18123},{"date":"2010-05-25","open":25.898079,"high":27.510549,"low":24.094118,"close":25.689519},{"date":"2010-05-26","open":25.424242,"high":27.033832,"low":24.327138,"close":25.788235},{"date":"2010-05-27","open":25.86075,"high":26.993865,"low":24.888889,"close":26.074074},{"date":"2010-05-28","open":26.231454,"high":27.418856,"low":25.074184,"close":26.08828},{"date":"2010-06-01","open":26.018519,"high":26.825776,"low":24.836003,"close":25.882353},{"date":"2010-06-02","open":26.222222,"high":27.29481,"low":25.472706,"close":26.855346},{"date":"2010-06-03","open":27.576244,"high":28.115942,"low":26.268657,"close":27.370079},{"date":"2010-06-04","open":27.315491,"high":28.811305,"low":25.52988,"close":26.804021},{"date":"2010-06-07","open":26.995885,"high":28.716157,"low":24.987735,"close":26.811796},{"date":"2010-06-08","open":27.08559,"high":28.943985,"low":25.921397,"close":27.799642},{"date":"2010-06-09","open":28.149466,"high":29.622815,"low":26.27383,"close":27.901008},{"date":"2010-06-10","open":27.960467,"high":28.972973,"low":27.157895,"close":28.229075},{"date":"2010-06-11","open":27.960819,"high":29.214286,"low":26.803487,"close":27.975883},{"date":"2010-06-14","open":28.217317,"high":29.832304,"low":27.932203,"close":29.15493},{"date":"2010-06-15","open":29.068755,"high":30.967742,"low":27.846411,"close":29.591357},{"date":"2010-06-16","open":29.493243,"high":31.66236,"low":28.953975,"close":30.246389},{"date":"2010-06-17","open":29.720854,"high":30.782313,"low":28.440816,"close":29.165303},{"date":"2010-06-18","open":29.031733,"high":29.672131,"low":28.176707,"close":28.715447},{"date":"2010-06-21","open":28.757962,"high":30.789916,"low":27.672756,"close":29.308909},{"date":"2010-06-22","open":28.980263,"high":31.373913,"low":27.749797,"close":29.688581},{"date":"2010-06-23","open":29.58012,"high":31.040564,"low":28.721423,"close":29.289991},{"date":"2010-06-24","open":29.29432,"high":30.966576,"low":27.568493,"close":29.270927},{"date":"2010-06-25","open":29.383378,"high":30.165138,"low":28.321429,"close":29.205776},{"date":"2010-06-28","open":29.175627,"high":30.238532,"low":28.277087,"close":29.009009},{"date":"2010-06-29","open":29.208103,"high":30.470701,"low":27.267709,"close":28.549618},{"date":"2010-06-30","open":28.87619,"high":29.97414,"low":27.521206,"close":28.677767},{"date":"2010-07-01","open":28.710937,"high":30.332326,"low":27.177033,"close":28.477842},{"date":"2010-07-02","open":28.598848,"high":30.222222,"low":26.896552,"close":27.980488},{"date":"2010-07-06","open":28.991185,"high":29.532338,"low":26.413662,"close":27.771203},{"date":"2010-07-07","open":27.662083,"high":29.173228,"low":26.342376,"close":27.80809},{"date":"2010-07-08","open":28.11215,"high":29.548134,"low":26.946779,"close":28.593598},{"date":"2010-07-09","open":28.339768,"high":28.767123,"low":27.408829,"close":28.36715},{"date":"2010-07-12","open":28.521739,"high":29.400387,"low":27.441425,"close":27.931689},{"date":"2010-07-13","open":28.384687,"high":28.882629,"low":27.038035,"close":27.545788},{"date":"2010-07-14","open":27.438596,"high":28.776449,"low":25.54007,"close":26.980961},{"date":"2010-07-15","open":27.028986,"high":28.253069,"low":25.99095,"close":27.649254},{"date":"2010-07-16","open":27.164179,"high":30.32967,"low":26.455814,"close":29.333333},{"date":"2010-07-19","open":29.087341,"high":29.782609,"low":27.504762,"close":28.451243},{"date":"2010-07-20","open":28.302257,"high":30.217822,"low":26.530612,"close":28.358209},{"date":"2010-07-21","open":28.133087,"high":29.795521,"low":27.146814,"close":28.543877},{"date":"2010-07-22","open":28.587786,"high":29.481766,"low":27.643192,"close":28.880455},{"date":"2010-07-23","open":28.755935,"high":30.565302,"low":28.311195,"close":30.19305},{"date":"2010-07-26","open":30.280736,"high":31.858407,"low":29.008499,"close":30.597156},{"date":"2010-07-27","open":30.775047,"high":31.945789,"low":30.301887,"close":31.395793},{"date":"2010-07-28","open":31.448008,"high":32.475248,"low":30.08596,"close":31.510365},{"date":"2010-07-29","open":33.531915,"high":34.751929,"low":31.583333,"close":34.085433},{"date":"2010-07-30","open":33.598234,"high":34.394619,"low":31.700535,"close":32.600653},{"date":"2010-08-02","open":32.641711,"high":34.004376,"low":31.821086,"close":33.333333},{"date":"2010-08-03","open":33.2382,"high":34.227734,"low":32.5,"close":33.60179},{"date":"2010-08-04","open":33.481153,"high":33.89755,"low":31.828877,"close":32.274678},{"date":"2010-08-05","open":32.042781,"high":33.202614,"low":31.501057,"close":31.779661},{"date":"2010-08-06","open":31.87234,"high":33.133047,"low":30.797927,"close":31.204188},{"date":"2010-08-09","open":31.005181,"high":31.982308,"low":30.559006,"close":30.788382},{"date":"2010-08-10","open":29.78903,"high":31,"low":28.421053,"close":29.559422},{"date":"2010-08-11","open":29.303867,"high":30.19209,"low":28.331492,"close":29.226335},{"date":"2010-08-12","open":29.12844,"high":31.213873,"low":27.336245,"close":29.326429},{"date":"2010-08-13","open":28.540541,"high":29.122427,"low":27.184874,"close":27.646432},{"date":"2010-08-16","open":27.948164,"high":29.723145,"low":27.216931,"close":28.939891},{"date":"2010-08-17","open":29.090909,"high":29.595628,"low":28.050847,"close":28.608414},{"date":"2010-08-18","open":28.658009,"high":29.019608,"low":27.702128,"close":28.197425},{"date":"2010-08-19","open":27.515924,"high":27.96158,"low":25.348133,"close":25.991903},{"date":"2010-08-20","open":25.932722,"high":26.287347,"low":24.250735,"close":25.075226},{"date":"2010-08-23","open":25.18,"high":25.9857,"low":23.843902,"close":25.010183},{"date":"2010-08-24","open":25.263158,"high":26.202532,"low":24.195519,"close":24.650206},{"date":"2010-08-25","open":24.640999,"high":25.857741,"low":23.4,"close":24.717742},{"date":"2010-08-26","open":24.636816,"high":25.387755,"low":22.952756,"close":23.959184},{"date":"2010-08-27","open":24.097363,"high":25.348595,"low":21.686275,"close":24.031621},{"date":"2010-08-30","open":24.08,"high":25.228216,"low":22.896825,"close":23.983402},{"date":"2010-08-31","open":23.957895,"high":24.946237,"low":22.734694,"close":24.063827},{"date":"2010-09-01","open":24.287223,"high":25.082395,"low":23.691345,"close":24.50751},{"date":"2010-09-02","open":24.687169,"high":25.524625,"low":23.75,"close":24.785789},{"date":"2010-09-03","open":24.693878,"high":25.289256,"low":23.726083,"close":24.608049},{"date":"2010-09-07","open":24.478217,"high":25.096447,"low":23.287671,"close":23.823824},{"date":"2010-09-08","open":23.816184,"high":24.080808,"low":22.290664,"close":22.596899},{"date":"2010-09-09","open":22.755981,"high":23.661692,"low":22.256214,"close":23.02554},{"date":"2010-09-10","open":22.946341,"high":23.647295,"low":22.062257,"close":23.078451},{"date":"2010-09-13","open":22.985366,"high":24.753055,"low":21.87558,"close":23.233083},{"date":"2010-09-14","open":23.35545,"high":24.76555,"low":22.771536,"close":23.795066},{"date":"2010-09-15","open":23.94636,"high":24.427184,"low":23.197729,"close":23.560606},{"date":"2010-09-16","open":23.838772,"high":23.992322,"low":22.889306,"close":23.283989},{"date":"2010-09-17","open":23.280225,"high":23.65019,"low":22.808989,"close":23.203791},{"date":"2010-09-20","open":23.35545,"high":23.617225,"low":22.4,"close":22.745098},{"date":"2010-09-21","open":22.910798,"high":23.474178,"low":21.133391,"close":21.863596},{"date":"2010-09-22","open":21.76,"high":22.432916,"low":21.096606,"close":21.984197},{"date":"2010-09-23","open":21.527778,"high":23.082312,"low":20.500835,"close":22.030981},{"date":"2010-09-24","open":22.222222,"high":23.240034,"low":21.463415,"close":22.316476},{"date":"2010-09-27","open":22.412955,"high":24.459459,"low":22.135922,"close":23.409364},{"date":"2010-09-28","open":23.513739,"high":24.115646,"low":22.635914,"close":23.2224},{"date":"2010-09-29","open":23.17032,"high":24.987234,"low":22.403925,"close":24.511785},{"date":"2010-09-30","open":24.571904,"high":25.699482,"low":22.979815,"close":24.345146},{"date":"2010-10-01","open":24.303797,"high":25.790409,"low":23.622578,"close":24.845815},{"date":"2010-10-04","open":25.017794,"high":25.722071,"low":23.937008,"close":24.697509},{"date":"2010-10-05","open":24.529617,"high":25.225864,"low":23.965217,"close":24.664311},{"date":"2010-10-06","open":24.770318,"high":26.429241,"low":23.852243,"close":25.454545},{"date":"2010-10-07","open":25.44783,"high":26.705202,"low":24.98155,"close":25.682243},{"date":"2010-10-08","open":25.778612,"high":27.021884,"low":24.803653,"close":25.966851},{"date":"2010-10-11","open":26.031164,"high":27.063197,"low":25.745455,"close":26.790009},{"date":"2010-10-12","open":27.089552,"high":27.657573,"low":25.871725,"close":26.509787},{"date":"2010-10-13","open":26.607143,"high":27.00361,"low":25.113043,"close":25.467372},{"date":"2010-10-14","open":25.480176,"high":26.10261,"low":24.626209,"close":25.587814},{"date":"2010-10-15","open":25.961199,"high":26.487455,"low":24.446382,"close":25.226757},{"date":"2010-10-18","open":25.168142,"high":25.693694,"low":24.154251,"close":24.507042},{"date":"2010-10-19","open":24.69847,"high":25.916515,"low":23.922603,"close":24.628796},{"date":"2010-10-20","open":24.707965,"high":25.405405,"low":23.448276,"close":24.162976},{"date":"2010-10-21","open":24.318584,"high":25.457875,"low":23.992933,"close":24.851217},{"date":"2010-10-22","open":24.587814,"high":25.362319,"low":23.078217,"close":23.355932},{"date":"2010-10-25","open":23.414634,"high":24.889643,"low":23.14259,"close":24.382872},{"date":"2010-10-26","open":24.468989,"high":25.021422,"low":23.701245,"close":24.262848},{"date":"2010-10-27","open":24.387755,"high":25.063939,"low":23.708609,"close":24.418605},{"date":"2010-10-28","open":24.131148,"high":25.728643,"low":23.986928,"close":25.327801},{"date":"2010-10-29","open":25.303408,"high":25.647059,"low":24.065844,"close":24.408506},{"date":"2010-11-01","open":24.727273,"high":25.125628,"low":23.759154,"close":24.451827},{"date":"2010-11-02","open":24.516129,"high":25.391015,"low":23.698959,"close":24.534384},{"date":"2010-11-03","open":24.316896,"high":25.460581,"low":23.980738,"close":24.684976},{"date":"2010-11-04","open":24.672,"high":25.848142,"low":24.29137,"close":25.806452},{"date":"2010-11-05","open":25.716573,"high":26.259051,"low":25.062893,"close":25.51328},{"date":"2010-11-08","open":25.492063,"high":26.304,"low":25.152702,"close":25.723676},{"date":"2010-11-09","open":25.971564,"high":26.325879,"low":24.60815,"close":25.131056},{"date":"2010-11-10","open":24.88959,"high":25.408,"low":24.175824,"close":24.33281},{"date":"2010-11-11","open":24.308682,"high":25.036675,"low":23.276131,"close":24.20071},{"date":"2010-11-12","open":23.193277,"high":24.098235,"low":21.929825,"close":23.016591},{"date":"2010-11-15","open":23.273273,"high":23.93267,"low":22.38342,"close":23.098531},{"date":"2010-11-16","open":23.26087,"high":24.113475,"low":22.725881,"close":23.378748},{"date":"2010-11-17","open":23.055118,"high":23.624801,"low":22.157613,"close":22.693498},{"date":"2010-11-18","open":22.704354,"high":22.857143,"low":21.710037,"close":22.072072},{"date":"2010-11-19","open":22.151994,"high":22.697815,"low":21.072464,"close":21.727749},{"date":"2010-11-22","open":21.786237,"high":22.333826,"low":21.105491,"close":21.540698},{"date":"2010-11-23","open":21.529412,"high":22.218891,"low":21.135371,"close":21.785714},{"date":"2010-11-24","open":21.73785,"high":22.608696,"low":21.331404,"close":22.135076},{"date":"2010-11-26","open":22.093023,"high":22.5,"low":21.705202,"close":22.140762},{"date":"2010-11-29","open":22.067947,"high":22.255193,"low":21.043478,"close":21.469091},{"date":"2010-11-30","open":21.536189,"high":22.065868,"low":21.22807,"close":21.426682},{"date":"2010-12-01","open":21.354467,"high":21.933622,"low":20.622307,"close":21.140042},{"date":"2010-12-02","open":21.280788,"high":21.492958,"low":20.704907,"close":20.973574},{"date":"2010-12-03","open":21.048218,"high":21.568627,"low":20.283976,"close":20.689655},{"date":"2010-12-06","open":20.619946,"high":21.785467,"low":20.470746,"close":21.551225},{"date":"2010-12-07","open":21.306397,"high":21.97031,"low":20.613177,"close":21.41522},{"date":"2010-12-08","open":21.336898,"high":22.087542,"low":20.825147,"close":21.628061},{"date":"2010-12-09","open":22.264407,"high":22.64099,"low":21.149733,"close":21.396275},{"date":"2010-12-10","open":21.53432,"high":21.916329,"low":20.914513,"close":21.59544},{"date":"2010-12-13","open":21.665556,"high":23.207158,"low":21.542553,"close":22.596853},{"date":"2010-12-14","open":22.16835,"high":22.704187,"low":21.164021,"close":22.066281},{"date":"2010-12-15","open":21.887825,"high":23.129825,"low":21.540541,"close":22.480729},{"date":"2010-12-16","open":22.21914,"high":22.792982,"low":21.958621,"close":22.481033},{"date":"2010-12-17","open":22.517483,"high":22.929936,"low":21.757785,"close":22.546973},{"date":"2010-12-20","open":22.441054,"high":23.048951,"low":22.249827,"close":23.032844},{"date":"2010-12-21","open":22.892734,"high":23.047091,"low":21.869536,"close":21.896436},{"date":"2010-12-22","open":22.021563,"high":22.258503,"low":21.501661,"close":21.586161},{"date":"2010-12-23","open":21.397206,"high":21.830417,"low":21.157685,"close":21.55496},{"date":"2010-12-27","open":21.505376,"high":22.121834,"low":20.99272,"close":21.466667},{"date":"2010-12-28","open":21.52,"high":22.006734,"low":21.324503,"close":21.659973},{"date":"2010-12-29","open":21.701273,"high":22.027027,"low":21.421927,"close":21.633199},{"date":"2010-12-30","open":21.715818,"high":21.923336,"low":21.485411,"close":21.721147},{"date":"2010-12-31","open":21.706667,"high":21.869743,"low":20.881971,"close":21.246753},{"date":"2011-01-03","open":21.752577,"high":22.064516,"low":21.014402,"close":21.415929},{"date":"2011-01-04","open":21.602524,"high":22.931258,"low":21.457286,"close":22.244769},{"date":"2011-01-05","open":21.768369,"high":22.515723,"low":20.517647,"close":20.989399},{"date":"2011-01-06","open":20.482204,"high":20.587219,"low":17.931748,"close":17.982411},{"date":"2011-01-07","open":18.271243,"high":18.972163,"low":17.320622,"close":17.775541},{"date":"2011-01-10","open":18.554587,"high":19.11157,"low":17.261732,"close":17.817674},{"date":"2011-01-11","open":16.776662,"high":17.715148,"low":15.783989,"close":16.464796},{"date":"2011-01-12","open":16.555118,"high":16.790123,"low":14.308943,"close":14.371114},{"date":"2011-01-13","open":14.614719,"high":15.120643,"low":13.825503,"close":14.125695},{"date":"2011-01-14","open":14.475859,"high":14.582057,"low":13.427857,"close":13.904197},{"date":"2011-01-18","open":14.095402,"high":14.668447,"low":13.777209,"close":14.069771},{"date":"2011-01-19","open":14.10846,"high":14.615385,"low":13.389831,"close":14.154395},{"date":"2011-01-20","open":14.204597,"high":14.72235,"low":13.91844,"close":14.302784},{"date":"2011-01-21","open":14.362594,"high":14.697926,"low":13.066551,"close":13.57409},{"date":"2011-01-24","open":12.960413,"high":13.455178,"low":11.976048,"close":12.422159},{"date":"2011-01-25","open":12.445167,"high":12.902142,"low":11.800643,"close":12.48227},{"date":"2011-01-26","open":12.369942,"high":12.540541,"low":11.76,"close":12.210269},{"date":"2011-01-27","open":12.229811,"high":12.966667,"low":12.072144,"close":12.66816},{"date":"2011-01-28","open":12.653893,"high":13.5,"low":11.868484,"close":12.609428},{"date":"2011-01-31","open":12.689076,"high":13.737719,"low":12.371134,"close":13.093645},{"date":"2011-02-01","open":13.427269,"high":13.767209,"low":13.077485,"close":13.436861},{"date":"2011-02-02","open":13.415536,"high":14.138923,"low":12.472297,"close":12.963253},{"date":"2011-02-03","open":13.052303,"high":13.735234,"low":12.64637,"close":13.27744},{"date":"2011-02-04","open":13.076621,"high":13.39645,"low":12.756088,"close":13.089209},{"date":"2011-02-07","open":13.380727,"high":13.855569,"low":12.976799,"close":13.544055},{"date":"2011-02-08","open":13.447016,"high":13.973064,"low":13.056179,"close":13.806971},{"date":"2011-02-09","open":13.656093,"high":14.55818,"low":13.272727,"close":14.134822},{"date":"2011-02-10","open":14.227999,"high":14.60177,"low":13.925032,"close":14.408414},{"date":"2011-02-11","open":14.353562,"high":14.823424,"low":13.415944,"close":14.111632},{"date":"2011-02-14","open":13.911579,"high":15.178106,"low":13.469388,"close":14.937257},{"date":"2011-02-15","open":14.859611,"high":15.608018,"low":14.532932,"close":15.254989},{"date":"2011-02-16","open":15.142232,"high":16.02108,"low":14.517081,"close":15.380667},{"date":"2011-02-17","open":15.774648,"high":16.824414,"low":13.748558,"close":14.70405},{"date":"2011-02-18","open":14.909945,"high":15.188268,"low":14.104046,"close":14.326961},{"date":"2011-02-22","open":14.328358,"high":15.859058,"low":14.191472,"close":15.252047},{"date":"2011-02-23","open":15.131409,"high":16.437098,"low":14.289373,"close":15.468114},{"date":"2011-02-24","open":15.463546,"high":16.645512,"low":14.878472,"close":16.07064},{"date":"2011-02-25","open":15.907137,"high":16.477768,"low":15.710638,"close":16.072664},{"date":"2011-02-28","open":15.897872,"high":16.964589,"low":15.397703,"close":16.257723},{"date":"2011-03-01","open":16.334802,"high":17.2194,"low":15.658982,"close":16.674365},{"date":"2011-03-02","open":16.743756,"high":18.449383,"low":16.432138,"close":17.677108},{"date":"2011-03-03","open":17.541215,"high":18.517787,"low":17.199063,"close":17.786296},{"date":"2011-03-04","open":17.865007,"high":18.295178,"low":17.345972,"close":17.778677},{"date":"2011-03-07","open":17.580105,"high":18.486216,"low":16.663489,"close":17.27406},{"date":"2011-03-08","open":17.167714,"high":19.037657,"low":16.826923,"close":18.393862},{"date":"2011-03-09","open":18.347871,"high":18.850817,"low":17.54065,"close":18.119122},{"date":"2011-03-10","open":18.245989,"high":19.106145,"low":17.749469,"close":18.794643},{"date":"2011-03-11","open":18.289308,"high":19.637599,"low":17.811321,"close":19.168975},{"date":"2011-03-14","open":18.823529,"high":19.553073,"low":17.908847,"close":18.527473},{"date":"2011-03-15","open":18.463316,"high":19.611993,"low":17.66147,"close":18.754247},{"date":"2011-03-16","open":18.925714,"high":19.560694,"low":17.547684,"close":18.528237},{"date":"2011-03-17","open":18.422222,"high":19.534884,"low":18.191902,"close":18.611422},{"date":"2011-03-18","open":18.632856,"high":19.613636,"low":18.32967,"close":19.409762},{"date":"2011-03-21","open":19.4,"high":19.886234,"low":18.723872,"close":19.256757},{"date":"2011-03-22","open":19.288538,"high":19.850317,"low":18.702461,"close":19.168597},{"date":"2011-03-23","open":19.196326,"high":20.187793,"low":18.544233,"close":19.292532},{"date":"2011-03-24","open":19.04343,"high":19.504132,"low":17.696658,"close":18.367135},{"date":"2011-03-25","open":18.103093,"high":19.139785,"low":17.958159,"close":19.066023},{"date":"2011-03-28","open":18.64709,"high":18.814815,"low":17.678208,"close":17.991718},{"date":"2011-03-29","open":17.991718,"high":18.402961,"low":17.617329,"close":18.111633},{"date":"2011-03-30","open":18.095238,"high":19.439868,"low":17.752577,"close":19.056911},{"date":"2011-03-31","open":18.971212,"high":19.525386,"low":18.351178,"close":18.634886},{"date":"2011-04-01","open":18.417112,"high":19.364903,"low":17.67094,"close":18.373626},{"date":"2011-04-04","open":18.461538,"high":19.334099,"low":17.556164,"close":18.461538},{"date":"2011-04-05","open":18.483998,"high":19.042189,"low":18.050139,"close":18.452787},{"date":"2011-04-06","open":18.565782,"high":19.664934,"low":18.432036,"close":19.312715},{"date":"2011-04-07","open":19.382857,"high":19.598394,"low":18.209775,"close":18.585635},{"date":"2011-04-08","open":18.574561,"high":19.451429,"low":18.223684,"close":19.304843},{"date":"2011-04-11","open":19.205448,"high":20.023351,"low":18.972332,"close":19.445727},{"date":"2011-04-12","open":19.475219,"high":19.940582,"low":18.662093,"close":19.021301},{"date":"2011-04-13","open":19.031339,"high":19.3191,"low":18.310017,"close":18.468468},{"date":"2011-04-14","open":18.5,"high":18.788571,"low":17.321814,"close":17.698541},{"date":"2011-04-15","open":17.855199,"high":18.118162,"low":17.064414,"close":17.680385},{"date":"2011-04-18","open":17.755884,"high":18.606742,"low":17.422512,"close":18.131564},{"date":"2011-04-19","open":18.143646,"high":18.916144,"low":17.963676,"close":18.357381},{"date":"2011-04-20","open":18.158458,"high":18.93815,"low":17.751979,"close":18.589122},{"date":"2011-04-21","open":18.604156,"high":18.982684,"low":18.279251,"close":18.812095},{"date":"2011-04-25","open":18.645161,"high":18.762776,"low":17.615063,"close":18.500797},{"date":"2011-04-26","open":18.344755,"high":18.998935,"low":17.731079,"close":18.404145},{"date":"2011-04-27","open":18.268041,"high":18.941799,"low":18.164948,"close":18.549223},{"date":"2011-04-28","open":18.404145,"high":19.056604,"low":17.788945,"close":18.595592},{"date":"2011-04-29","open":18.411405,"high":18.643549,"low":17.651663,"close":18.2},{"date":"2011-05-02","open":17.943193,"high":18.685685,"low":17.601566,"close":18.307146},{"date":"2011-05-03","open":18.461538,"high":19.504043,"low":17.648262,"close":18.733369},{"date":"2011-05-04","open":18.61008,"high":19.36612,"low":18.132214,"close":18.852547},{"date":"2011-05-05","open":18.767568,"high":19.70411,"low":18.368644,"close":19.013934},{"date":"2011-05-06","open":18.897638,"high":19.153439,"low":18.235897,"close":18.467909},{"date":"2011-05-09","open":18.431373,"high":18.561821,"low":17.793451,"close":18.106329},{"date":"2011-05-10","open":17.579106,"high":18.304392,"low":17.501254,"close":18.078868},{"date":"2011-05-11","open":17.887324,"high":18.510204,"low":17.52988,"close":17.876195},{"date":"2011-05-12","open":17.737374,"high":18.146835,"low":17.017544,"close":17.42439},{"date":"2011-05-13","open":18.583333,"high":20.022075,"low":18.38961,"close":19.496166},{"date":"2011-05-16","open":19.264141,"high":20.237422,"low":18.958904,"close":19.591892},{"date":"2011-05-17","open":19.546485,"high":20.140187,"low":18.991501,"close":19.376064},{"date":"2011-05-18","open":19.276836,"high":19.792063,"low":18.735569,"close":19.223947},{"date":"2011-05-19","open":18.965897,"high":19.897202,"low":18.801539,"close":19.43757},{"date":"2011-05-20","open":19.34611,"high":19.705549,"low":18.841699,"close":19.060254},{"date":"2011-05-23","open":19.046551,"high":19.75,"low":18.571429,"close":18.793581},{"date":"2011-05-24","open":18.832599,"high":18.928769,"low":17.742448,"close":18.499327},{"date":"2011-05-25","open":18.548476,"high":18.959149,"low":17.987013,"close":18.366013},{"date":"2011-05-26","open":18.409586,"high":18.569088,"low":17.618546,"close":18.023379},{"date":"2011-05-27","open":18.05291,"high":18.220339,"low":17.285164,"close":17.415385},{"date":"2011-05-31","open":17.22334,"high":17.958763,"low":17.017456,"close":17.325349},{"date":"2011-06-01","open":17.343358,"high":18.17801,"low":16.736737,"close":17.492163},{"date":"2011-06-02","open":17.506521,"high":17.938363,"low":17.006732,"close":17.295697},{"date":"2011-06-03","open":17.185343,"high":17.789875,"low":16.673684,"close":17.269772},{"date":"2011-06-06","open":17.297884,"high":17.706371,"low":16.709677,"close":17.266187},{"date":"2011-06-07","open":17.287205,"high":17.686318,"low":16.843255,"close":17.076412},{"date":"2011-06-08","open":17.184196,"high":18.106713,"low":16.681416,"close":17.347752},{"date":"2011-06-09","open":17.425968,"high":18.470729,"low":17.25,"close":17.593552},{"date":"2011-06-10","open":17.54023,"high":18.068316,"low":17.000663,"close":17.733645},{"date":"2011-06-13","open":17.757009,"high":18.080569,"low":17.185698,"close":17.746187},{"date":"2011-06-14","open":17.889213,"high":18.254247,"low":17.374429,"close":17.89965},{"date":"2011-06-15","open":17.930219,"high":18.660171,"low":17.519106,"close":17.889088},{"date":"2011-06-16","open":18.235995,"high":19.38558,"low":16.551627,"close":17.764052},{"date":"2011-06-17","open":17.802198,"high":19.046375,"low":16.985967,"close":17.715689},{"date":"2011-06-20","open":17.766433,"high":18.064516,"low":16.8,"close":17.644046},{"date":"2011-06-21","open":17.806122,"high":18.673535,"low":17.288557,"close":18.095238},{"date":"2011-06-22","open":18.044164,"high":18.306811,"low":17.559153,"close":17.94155},{"date":"2011-06-23","open":17.966538,"high":18.38961,"low":16.523253,"close":17.421345},{"date":"2011-06-24","open":17.408555,"high":17.97954,"low":16.865396,"close":17.534943},{"date":"2011-06-27","open":17.560356,"high":18.734859,"low":17.247475,"close":17.962362},{"date":"2011-06-28","open":18.040234,"high":18.509804,"low":17.602041,"close":17.935484},{"date":"2011-06-29","open":17.948718,"high":18.7251,"low":17.081761,"close":17.50953},{"date":"2011-06-30","open":17.56654,"high":18.326898,"low":17.132216,"close":17.546062},{"date":"2011-07-01","open":17.540778,"high":18.258643,"low":17.001851,"close":17.615143},{"date":"2011-07-05","open":17.631742,"high":18.19568,"low":17.346437,"close":17.984887},{"date":"2011-07-06","open":17.8954,"high":18.372093,"low":17.610063,"close":17.868539},{"date":"2011-07-07","open":17.980952,"high":18.640777,"low":17.814277,"close":18.187368},{"date":"2011-07-08","open":18.207608,"high":18.457516,"low":17.720871,"close":18.01685},{"date":"2011-07-11","open":17.965654,"high":18.585859,"low":17.763158,"close":18.159839},{"date":"2011-07-12","open":18.137652,"high":18.614958,"low":16.871658,"close":17.508509},{"date":"2011-07-13","open":17.43452,"high":18.264463,"low":17.078052,"close":17.680764},{"date":"2011-07-14","open":17.527174,"high":18.815132,"low":17.150574,"close":18.295455},{"date":"2011-07-15","open":18.220339,"high":18.913831,"low":17.936842,"close":18.241135},{"date":"2011-07-18","open":18.213009,"high":18.883994,"low":17.313433,"close":17.919276},{"date":"2011-07-19","open":18.179191,"high":18.930636,"low":17.487719,"close":18.22631},{"date":"2011-07-20","open":18.388227,"high":18.914286,"low":17.839721,"close":18.803419},{"date":"2011-07-21","open":18.748222,"high":19.085632,"low":17.405405,"close":17.687075},{"date":"2011-07-22","open":19.123399,"high":21.284153,"low":18.790698,"close":20.666667},{"date":"2011-07-25","open":20.636425,"high":21.360825,"low":20.040459,"close":20.677507},{"date":"2011-07-26","open":21.3947,"high":22.184637,"low":20.761905,"close":21.277778},{"date":"2011-07-27","open":21.408451,"high":22.315485,"low":20.85494,"close":21.68139},{"date":"2011-07-28","open":21.723389,"high":22.457689,"low":20.849858,"close":21.460593},{"date":"2011-07-29","open":21.387874,"high":21.997063,"low":20.659026,"close":21.229212},{"date":"2011-08-01","open":21.314488,"high":21.610834,"low":19.438741,"close":19.821551},{"date":"2011-08-02","open":19.847961,"high":20.083218,"low":17.86736,"close":19.722607},{"date":"2011-08-03","open":19.543253,"high":20.209644,"low":18.411844,"close":19.338285},{"date":"2011-08-04","open":19.394773,"high":21.044776,"low":17.881706,"close":19.402985},{"date":"2011-08-05","open":19.226842,"high":21.428571,"low":17.752161,"close":20.262548},{"date":"2011-08-08","open":19.577922,"high":21.097046,"low":18.495298,"close":19.916178},{"date":"2011-08-09","open":20,"high":20.633333,"low":17.88417,"close":19.118329},{"date":"2011-08-10","open":17.944223,"high":20.179299,"low":17.350891,"close":18.962723},{"date":"2011-08-11","open":19.222042,"high":20.291734,"low":17.27741,"close":18.404176},{"date":"2011-08-12","open":17.008086,"high":20.26835,"low":16.635262,"close":19.285714},{"date":"2011-08-15","open":19.308224,"high":19.946522,"low":18.567164,"close":19.237098},{"date":"2011-08-16","open":19.24357,"high":20.180392,"low":18.447761,"close":19.52271},{"date":"2011-08-17","open":19.677667,"high":20.474684,"low":18.354717,"close":19.172521},{"date":"2011-08-18","open":19.296811,"high":20.20339,"low":18.267206,"close":19.396985},{"date":"2011-08-19","open":19.488927,"high":20.892704,"low":18.431841,"close":20.392157},{"date":"2011-08-22","open":20.335047,"high":20.939925,"low":19.508197,"close":20.268007},{"date":"2011-08-23","open":19.885527,"high":21.294021,"low":17.785196,"close":19.652305},{"date":"2011-08-24","open":19.69697,"high":20.503937,"low":18.610272,"close":19.447853},{"date":"2011-08-25","open":19.780908,"high":21.508828,"low":19.33897,"close":20.416667},{"date":"2011-08-26","open":20.273532,"high":21.621622,"low":18.934551,"close":19.953882},{"date":"2011-08-29","open":19.671151,"high":20.902831,"low":19.597315,"close":20.449102},{"date":"2011-08-30","open":20.37679,"high":21.031866,"low":19.405366,"close":20},{"date":"2011-08-31","open":19.854862,"high":21.030303,"low":19.396552,"close":20.52592},{"date":"2011-09-01","open":20.252039,"high":20.708365,"low":19.361393,"close":20.120482},{"date":"2011-09-02","open":19.568567,"high":20.218409,"low":19.088146,"close":19.566563},{"date":"2011-09-06","open":19.488,"high":20.420032,"low":18.364875,"close":19.028832},{"date":"2011-09-07","open":18.245614,"high":19.50938,"low":17.595628,"close":18.975439},{"date":"2011-09-08","open":19.050319,"high":19.956989,"low":18.352941,"close":19.210155},{"date":"2011-09-09","open":19.032717,"high":19.825581,"low":17.950139,"close":18.789625},{"date":"2011-09-12","open":18.699781,"high":19.722425,"low":17.86462,"close":18.888107},{"date":"2011-09-13","open":18.897418,"high":19.844082,"low":18.246575,"close":19.160358},{"date":"2011-09-14","open":18.832998,"high":19.489933,"low":18.047835,"close":18.874346},{"date":"2011-09-15","open":18.693982,"high":19.375,"low":18.471338,"close":18.934896},{"date":"2011-09-16","open":19.008371,"high":19.297789,"low":17.714286,"close":18.628719},{"date":"2011-09-19","open":18.315789,"high":19.362712,"low":17.896799,"close":18.282695},{"date":"2011-09-20","open":18.16047,"high":19.046322,"low":17.491878,"close":18.277966},{"date":"2011-09-21","open":18.3412,"high":18.948824,"low":17.182404,"close":17.918867},{"date":"2011-09-22","open":17.956835,"high":19.018868,"low":16.954023,"close":18.119911},{"date":"2011-09-23","open":17.900223,"high":18.666667,"low":16.784203,"close":17.897027},{"date":"2011-09-26","open":18.252149,"high":19.484848,"low":17.457143,"close":18.523878},{"date":"2011-09-27","open":18.546224,"high":19.694101,"low":18.026592,"close":18.757225},{"date":"2011-09-28","open":18.774333,"high":19.909091,"low":17.299578,"close":18.330849},{"date":"2011-09-29","open":16.076135,"high":17.72549,"low":14.715623,"close":16.226127},{"date":"2011-09-30","open":16.242236,"high":16.973579,"low":15.660232,"close":16.243006},{"date":"2011-10-03","open":16.291498,"high":17.03641,"low":14.191523,"close":15.34293},{"date":"2011-10-04","open":15.35362,"high":16.460331,"low":13.364341,"close":14.635659},{"date":"2011-10-05","open":14.452214,"high":15.54322,"low":13.412463,"close":14.461078},{"date":"2011-10-06","open":14.623976,"high":14.645787,"low":13.496052,"close":13.966883},{"date":"2011-10-07","open":14.164875,"high":14.612006,"low":13.064067,"close":13.371025},{"date":"2011-10-10","open":13.481584,"high":13.844011,"low":12.85521,"close":13.098782},{"date":"2011-10-11","open":13.260573,"high":13.53466,"low":12.832215,"close":13.296854},{"date":"2011-10-12","open":13.261745,"high":13.890411,"low":13.18444,"close":13.497604},{"date":"2011-10-13","open":13.590096,"high":13.737931,"low":12.524209,"close":12.858991},{"date":"2011-10-14","open":12.816275,"high":13.220339,"low":12.208936,"close":12.519084},{"date":"2011-10-17","open":12.612613,"high":13.189771,"low":11.969112,"close":12.503347},{"date":"2011-10-18","open":12.597577,"high":13.107651,"low":11.778351,"close":12.48062},{"date":"2011-10-19","open":12.645161,"high":13.011398,"low":11.896005,"close":12.471984},{"date":"2011-10-20","open":12.791328,"high":13.757225,"low":12.010796,"close":12.602359},{"date":"2011-10-21","open":12.748458,"high":13.286517,"low":12.434255,"close":13.038674},{"date":"2011-10-24","open":13.03989,"high":13.949001,"low":12.432787,"close":13.475366},{"date":"2011-10-25","open":13.504389,"high":14.008322,"low":13.020764,"close":13.591696},{"date":"2011-10-26","open":13.550577,"high":14.450704,"low":13.153275,"close":13.939808},{"date":"2011-10-27","open":13.905013,"high":15.11471,"low":13.428571,"close":14.504918},{"date":"2011-10-28","open":15.42328,"high":16.047745,"low":14.510801,"close":15.230769},{"date":"2011-10-31","open":15.470199,"high":16.108108,"low":15.273206,"close":15.756757},{"date":"2011-11-01","open":15.596073,"high":16.063218,"low":14.797203,"close":15.078236},{"date":"2011-11-02","open":15.352113,"high":16.230599,"low":14.968465,"close":15.808675},{"date":"2011-11-03","open":15.83393,"high":16.970588,"low":14.441417,"close":15.645051},{"date":"2011-11-04","open":15.454545,"high":16.151155,"low":14.767989,"close":15.303644},{"date":"2011-11-07","open":15.418083,"high":16.027778,"low":14.786096,"close":15.41384},{"date":"2011-11-08","open":15.324849,"high":15.738598,"low":14.871457,"close":15.251989},{"date":"2011-11-09","open":15.071283,"high":15.806452,"low":14.423592,"close":15.027933},{"date":"2011-11-10","open":14.969325,"high":16.21545,"low":14.412955,"close":15.646164},{"date":"2011-11-11","open":15.295699,"high":17.057569,"low":15.019868,"close":15.88785},{"date":"2011-11-14","open":15.834446,"high":16.354949,"low":15.228024,"close":15.765827},{"date":"2011-11-15","open":15.780069,"high":16.126809,"low":15.215012,"close":15.483871},{"date":"2011-11-16","open":15.643836,"high":16.104611,"low":15.050033,"close":15.58299},{"date":"2011-11-17","open":15.697595,"high":16.637681,"low":14.804661,"close":15.476529},{"date":"2011-11-18","open":15.502122,"high":16.028805,"low":15.275813,"close":15.707107},{"date":"2011-11-21","open":15.579869,"high":16.237037,"low":14.136764,"close":14.818865},{"date":"2011-11-22","open":14.523327,"high":14.851889,"low":13.957784,"close":14.058355},{"date":"2011-11-23","open":13.994638,"high":14.469854,"low":13.333333,"close":13.98892},{"date":"2011-11-25","open":14.119298,"high":14.6,"low":13.607682,"close":14.216524},{"date":"2011-11-28","open":14.455172,"high":14.758621,"low":13.820598,"close":14.295347},{"date":"2011-11-29","open":14.395679,"high":14.832993,"low":14.039735,"close":14.2723},{"date":"2011-11-30","open":14.296875,"high":14.944189,"low":13.962987,"close":14.56174},{"date":"2011-12-01","open":14.477419,"high":14.880104,"low":13.972257,"close":14.412137},{"date":"2011-12-02","open":14.434021,"high":14.977521,"low":14.080997,"close":14.37659},{"date":"2011-12-05","open":14.392991,"high":15.218241,"low":14.225,"close":14.883721},{"date":"2011-12-06","open":14.746307,"high":15.311258,"low":14.384984,"close":14.836173},{"date":"2011-12-07","open":14.775726,"high":15.461279,"low":14.47644,"close":15.082399},{"date":"2011-12-08","open":15.019973,"high":15.546448,"low":14.276359,"close":14.894486},{"date":"2011-12-09","open":15.061728,"high":15.471089,"low":14.354194,"close":14.872483},{"date":"2011-12-12","open":14.759945,"high":15.119215,"low":14.262295,"close":14.590502},{"date":"2011-12-13","open":14.483696,"high":15.356125,"low":13.744966,"close":14.663836},{"date":"2011-12-14","open":14.675232,"high":15.428146,"low":14.222853,"close":14.933726},{"date":"2011-12-15","open":14.887762,"high":15.398362,"low":14.417266,"close":14.977712},{"date":"2011-12-16","open":14.974208,"high":15.288625,"low":14.519161,"close":15.188749},{"date":"2011-12-19","open":15.327929,"high":15.865751,"low":14.042243,"close":14.777426},{"date":"2011-12-20","open":14.73997,"high":15.453195,"low":14.193548,"close":14.935252},{"date":"2011-12-21","open":14.819103,"high":15.464684,"low":14.287759,"close":14.810496},{"date":"2011-12-22","open":14.883721,"high":15.988372,"low":14.216028,"close":15.239214},{"date":"2011-12-23","open":15.27121,"high":15.686833,"low":14.861111,"close":15.271701},{"date":"2011-12-27","open":15.308292,"high":15.634807,"low":14.957983,"close":15.305832},{"date":"2011-12-28","open":15.334282,"high":15.824818,"low":14.87791,"close":15.404814},{"date":"2011-12-29","open":15.33574,"high":15.794872,"low":15.057143,"close":15.289907},{"date":"2011-12-30","open":15.344828,"high":15.751445,"low":15.010661,"close":15.584416},{"date":"2012-01-03","open":15.468531,"high":15.960029,"low":15.111111,"close":15.612536},{"date":"2012-01-04","open":15.572954,"high":15.775862,"low":15.175316,"close":15.380282},{"date":"2012-01-05","open":15.428167,"high":15.820896,"low":14.479026,"close":14.847043},{"date":"2012-01-06","open":14.802721,"high":15.365344,"low":14.656696,"close":14.938102},{"date":"2012-01-09","open":14.900344,"high":15.512465,"low":14.520918,"close":15.378267},{"date":"2012-01-10","open":15.338753,"high":15.994437,"low":15.274204,"close":15.773481},{"date":"2012-01-11","open":15.832753,"high":16.518047,"low":15.690608,"close":16.377731},{"date":"2012-01-12","open":16.399437,"high":16.968818,"low":16.050597,"close":16.510638},{"date":"2012-01-13","open":16.457143,"high":16.954612,"low":16.051319,"close":16.489439},{"date":"2012-01-17","open":16.556671,"high":17.303704,"low":16.384505,"close":16.952663},{"date":"2012-01-18","open":16.632801,"high":17.599159,"low":16.266856,"close":17.081545},{"date":"2012-01-19","open":17.078014,"high":17.89196,"low":16.64579,"close":17.337979},{"date":"2012-01-20","open":17.362177,"high":18.320395,"low":17.048276,"close":18.059072},{"date":"2012-01-23","open":18.046381,"high":18.790036,"low":17.483174,"close":17.850787},{"date":"2012-01-24","open":17.835975,"high":18.786207,"low":17.04,"close":17.483266},{"date":"2012-01-25","open":17.276479,"high":19.206799,"low":16.735796,"close":18.127946},{"date":"2012-01-26","open":17.863305,"high":19.002051,"low":17.532808,"close":18.409245},{"date":"2012-01-27","open":18.385773,"high":18.896552,"low":17.745163,"close":18.296445},{"date":"2012-01-30","open":18.375427,"high":18.794179,"low":17.780767,"close":18.216216},{"date":"2012-01-31","open":18.301887,"high":18.855961,"low":18.020202,"close":18.17197},{"date":"2012-02-01","open":18.286479,"high":18.791582,"low":18.013245,"close":18.486269},{"date":"2012-02-02","open":18.387742,"high":18.84253,"low":17.594855,"close":17.900964},{"date":"2012-02-03","open":17.862595,"high":18.151689,"low":17.504702,"close":17.901391},{"date":"2012-02-06","open":17.839898,"high":18.123393,"low":17.51269,"close":17.635965},{"date":"2012-02-07","open":17.709924,"high":18.589909,"low":17.561592,"close":18.119441},{"date":"2012-02-08","open":18.144854,"high":18.876117,"low":17.111913,"close":17.780503},{"date":"2012-02-09","open":17.686251,"high":18.020897,"low":17.182379,"close":17.766871},{"date":"2012-02-10","open":17.546468,"high":18.013915,"low":17.185185,"close":17.741205},{"date":"2012-02-13","open":17.766871,"high":18.63464,"low":17.530562,"close":18.055728},{"date":"2012-02-14","open":17.931889,"high":18.563398,"low":17.680098,"close":18.029557},{"date":"2012-02-15","open":18.010982,"high":18.598884,"low":17.278107,"close":18.058132},{"date":"2012-02-16","open":19.38911,"high":20.266667,"low":17.539204,"close":18.455927},{"date":"2012-02-17","open":18.616633,"high":19.566879,"low":17.911889,"close":18.725552},{"date":"2012-02-21","open":18.787879,"high":18.84883,"low":17.647059,"close":18.285485},{"date":"2012-02-22","open":18.271293,"high":18.405063,"low":17.241379,"close":18.053097},{"date":"2012-02-23","open":17.943218,"high":18.717949,"low":17.625,"close":18.328096},{"date":"2012-02-24","open":18.596491,"high":19.262087,"low":18.473091,"close":18.898037},{"date":"2012-02-27","open":18.98653,"high":19.914465,"low":18.569604,"close":19.314803},{"date":"2012-02-28","open":19.26309,"high":20.06592,"low":18.990415,"close":19.621657},{"date":"2012-02-29","open":19.557867,"high":19.94716,"low":18.772379,"close":19.405941},{"date":"2012-03-01","open":19.64497,"high":20.330033,"low":19.235256,"close":19.698361},{"date":"2012-03-02","open":19.736842,"high":20.078947,"low":19.051282,"close":19.401821},{"date":"2012-03-05","open":19.253438,"high":20.176271,"low":18.379085,"close":19.030956},{"date":"2012-03-06","open":18.815521,"high":19.22545,"low":18.257934,"close":18.75},{"date":"2012-03-07","open":18.918919,"high":19.808219,"low":18.61466,"close":19.365294},{"date":"2012-03-08","open":19.501684,"high":20.308692,"low":19.227182,"close":20.114169},{"date":"2012-03-09","open":20.295302,"high":20.759837,"low":20.053298,"close":20.458839},{"date":"2012-03-12","open":20.295699,"high":20.893471,"low":19.919893,"close":20.568796},{"date":"2012-03-13","open":20.641638,"high":21.371742,"low":20.282448,"close":20.987153},{"date":"2012-03-14","open":20.960108,"high":22.318436,"low":20.870457,"close":21.607774},{"date":"2012-03-15","open":22.095767,"high":23.064067,"low":21.609823,"close":22.633745},{"date":"2012-03-16","open":22.782728,"high":22.963473,"low":22.12824,"close":22.465753},{"date":"2012-03-19","open":22.316076,"high":22.594372,"low":21.911864,"close":22.349727},{"date":"2012-03-20","open":22.115385,"high":22.676945,"low":21.758242,"close":22.388889},{"date":"2012-03-21","open":22.472222,"high":22.977528,"low":21.960247,"close":22.240664},{"date":"2012-03-22","open":22.216028,"high":22.473795,"low":21.703297,"close":22.243767},{"date":"2012-03-23","open":22.361111,"high":22.713287,"low":21.795751,"close":22.247889},{"date":"2012-03-26","open":22.219197,"high":22.680412,"low":21.960784,"close":22.391304},{"date":"2012-03-27","open":22.32747,"high":22.644068,"low":21.786667,"close":22.105263},{"date":"2012-03-28","open":21.772152,"high":22.201342,"low":20.78125,"close":21.319261},{"date":"2012-03-29","open":21.083223,"high":21.725753,"low":20.664495,"close":21.32633},{"date":"2012-03-30","open":21.302083,"high":21.664465,"low":20.529374,"close":20.837664},{"date":"2012-04-02","open":20.911458,"high":21.811636,"low":20.529374,"close":21.395956},{"date":"2012-04-03","open":20.958549,"high":21.786667,"low":20.468896,"close":21.167109},{"date":"2012-04-04","open":21.252525,"high":21.675824,"low":20.212766,"close":21.324232},{"date":"2012-04-05","open":20.74983,"high":21.646091,"low":20.47138,"close":21.51743},{"date":"2012-04-09","open":21.416667,"high":22.175141,"low":21.145618,"close":21.468144},{"date":"2012-04-10","open":21.502086,"high":22.398864,"low":20.631001,"close":21.271186},{"date":"2012-04-11","open":21.296167,"high":21.818182,"low":20.805461,"close":21.311018},{"date":"2012-04-12","open":21.83844,"high":22.237762,"low":20.894309,"close":21.580381},{"date":"2012-04-13","open":21.580756,"high":22.219081,"low":21.004841,"close":21.836158},{"date":"2012-04-16","open":21.879383,"high":22.790698,"low":21.118881,"close":22.015726},{"date":"2012-04-17","open":22.323592,"high":22.93486,"low":21.971831,"close":22.653352},{"date":"2012-04-18","open":22.426418,"high":23.518248,"low":22.257143,"close":22.984859},{"date":"2012-04-19","open":23.403944,"high":23.723326,"low":21.815623,"close":23.346417},{"date":"2012-04-20","open":23.755459,"high":24.580838,"low":22.438316,"close":23.181479},{"date":"2012-04-23","open":23.069909,"high":23.702556,"low":22.250324,"close":22.343159},{"date":"2012-04-24","open":22.426526,"high":23.466667,"low":21.704036,"close":22.808112},{"date":"2012-04-25","open":22.813221,"high":23.429914,"low":21.881639,"close":22.599388},{"date":"2012-04-26","open":22.494262,"high":23.081664,"low":22.151515,"close":22.76547},{"date":"2012-04-27","open":22.769702,"high":23.333333,"low":21.969997,"close":22.588598},{"date":"2012-04-30","open":22.618125,"high":23.276131,"low":22.341239,"close":22.646154},{"date":"2012-05-01","open":22.706883,"high":23.634957,"low":21.869858,"close":22.947846},{"date":"2012-05-02","open":22.792109,"high":23.943662,"low":22.569917,"close":23.750973},{"date":"2012-05-03","open":23.509317,"high":24.605578,"low":22.755341,"close":23.467933},{"date":"2012-05-04","open":23.426295,"high":24.143556,"low":22.599049,"close":23.425775},{"date":"2012-05-07","open":22.852564,"high":23.67017,"low":22.474389,"close":23.031275},{"date":"2012-05-08","open":22.977346,"high":23.459638,"low":22.009569,"close":22.568218},{"date":"2012-05-09","open":22.54902,"high":22.970297,"low":21.316416,"close":21.934452},{"date":"2012-05-10","open":20.839272,"high":22.422259,"low":20.490119,"close":21.835749},{"date":"2012-05-11","open":20.01487,"high":21.367781,"low":19.649123,"close":20.529902},{"date":"2012-05-14","open":20.427481,"high":21.480904,"low":19.894974,"close":20.563595},{"date":"2012-05-15","open":20.594059,"high":21.081917,"low":19.463487,"close":20.307692},{"date":"2012-05-16","open":20.460829,"high":21.291339,"low":19.407745,"close":20.070356},{"date":"2012-05-17","open":19.953088,"high":20.300395,"low":18.931061,"close":19.383399},{"date":"2012-05-18","open":19.526814,"high":20.93178,"low":18.838305,"close":19.900662},{"date":"2012-05-21","open":20.165289,"high":21.106598,"low":19.62753,"close":20.504475},{"date":"2012-05-22","open":20.09772,"high":20.9699,"low":19.772358,"close":20.29654},{"date":"2012-05-23","open":19.916736,"high":20.566248,"low":18.908507,"close":19.549839},{"date":"2012-05-24","open":19.472422,"high":20.299501,"low":19.026337,"close":19.884393},{"date":"2012-05-25","open":19.900826,"high":20.561983,"low":19.168,"close":20.064516},{"date":"2012-05-29","open":19.777778,"high":20.589641,"low":19.4375,"close":20.314465},{"date":"2012-05-30","open":20.190779,"high":20.696356,"low":19.400158,"close":19.570406},{"date":"2012-05-31","open":19.47494,"high":20.0163,"low":18.795563,"close":19.565567},{"date":"2012-06-01","open":19.391947,"high":19.732441,"low":18.323841,"close":19.131886},{"date":"2012-06-04","open":19.136213,"high":20.051591,"low":18.232865,"close":19.198636},{"date":"2012-06-05","open":19.400171,"high":20.017138,"low":18.644628,"close":19.31238},{"date":"2012-06-06","open":19.440789,"high":20.21541,"low":19.017713,"close":19.435028},{"date":"2012-06-07","open":19.411297,"high":20.673401,"low":18.101266,"close":19.377628},{"date":"2012-06-08","open":19.21207,"high":19.882452,"low":18.782895,"close":19.50495},{"date":"2012-06-11","open":19.216627,"high":19.689289,"low":17.847604,"close":18.564437},{"date":"2012-06-12","open":18.580645,"high":19.127625,"low":18.21061,"close":18.896882},{"date":"2012-06-13","open":18.848,"high":19.636964,"low":18.355946,"close":18.916256},{"date":"2012-06-14","open":18.914474,"high":19.513014,"low":18.597064,"close":19.15212},{"date":"2012-06-15","open":19.042904,"high":19.58368,"low":18.634146,"close":19.104963},{"date":"2012-06-18","open":19.180328,"high":19.818182,"low":18.56,"close":19.129032},{"date":"2012-06-19","open":18.373354,"high":18.677043,"low":17.274758,"close":17.559236},{"date":"2012-06-20","open":17.561705,"high":18.329571,"low":16.905109,"close":18.022305},{"date":"2012-06-21","open":17.97619,"high":18.860265,"low":16.994048,"close":17.825979},{"date":"2012-06-22","open":17.753846,"high":18.159126,"low":17.125475,"close":17.637281},{"date":"2012-06-25","open":17.340507,"high":17.990431,"low":16.490421,"close":17.188245},{"date":"2012-06-26","open":17.187994,"high":17.628205,"low":16.817473,"close":17.09348},{"date":"2012-06-27","open":17.174254,"high":17.362637,"low":16.326531,"close":16.74277},{"date":"2012-06-28","open":16.743472,"high":16.948102,"low":15.975976,"close":16.344411},{"date":"2012-06-29","open":16.501845,"high":16.927622,"low":16.101083,"close":16.58466},{"date":"2012-07-02","open":16.558675,"high":17.331334,"low":16.28777,"close":17.106477},{"date":"2012-07-03","open":17.189591,"high":18.095238,"low":16.688359,"close":17.478261},{"date":"2012-07-05","open":16.921955,"high":17.784387,"low":16.819172,"close":17.218155},{"date":"2012-07-06","open":17.109145,"high":17.584906,"low":16.705882,"close":17.164179},{"date":"2012-07-09","open":17.087087,"high":17.635393,"low":16.7713,"close":17.004539},{"date":"2012-07-10","open":15.535168,"high":16.981132,"low":14.699332,"close":15.569423},{"date":"2012-07-11","open":15.614308,"high":16.063745,"low":14.930876,"close":15.511499},{"date":"2012-07-12","open":15.557338,"high":16.150039,"low":15.404323,"close":15.741935},{"date":"2012-07-13","open":15.761483,"high":16.058394,"low":15.314858,"close":15.611062},{"date":"2012-07-16","open":15.544872,"high":15.760518,"low":14.929134,"close":15.339177},{"date":"2012-07-17","open":15.348101,"high":16.217105,"low":14.822974,"close":15.747777},{"date":"2012-07-18","open":15.656402,"high":16.351792,"low":14.380665,"close":14.977029},{"date":"2012-07-19","open":14.996198,"high":15.528331,"low":14.431138,"close":14.743804},{"date":"2012-07-20","open":14.09611,"high":14.585635,"low":12.727273,"close":13.182145},{"date":"2012-07-23","open":13.311949,"high":13.495539,"low":12.335098,"close":12.788906},{"date":"2012-07-24","open":12.861538,"high":13.24378,"low":12.232416,"close":12.647975},{"date":"2012-07-25","open":12.84375,"high":13.029827,"low":12.041267,"close":12.253629},{"date":"2012-07-26","open":12.153038,"high":12.536398,"low":11.869436,"close":12.288973},{"date":"2012-07-27","open":12.393939,"high":12.580153,"low":11.893491,"close":12.140822},{"date":"2012-07-30","open":12.106825,"high":12.496218,"low":11.897436,"close":12.303076},{"date":"2012-07-31","open":12.273068,"high":12.468828,"low":11.79898,"close":11.994092},{"date":"2012-08-01","open":12.011747,"high":12.453113,"low":11.607273,"close":12.098581},{"date":"2012-08-02","open":12.102102,"high":12.580153,"low":11.407625,"close":11.815476},{"date":"2012-08-03","open":11.750916,"high":12.303076,"low":11.486291,"close":11.924198},{"date":"2012-08-06","open":11.841155,"high":11.916124,"low":11.221591,"close":11.448965},{"date":"2012-08-07","open":11.396333,"high":11.712864,"low":11.216783,"close":11.363958},{"date":"2012-08-08","open":11.45686,"high":12.680851,"low":11.210014,"close":12.368236},{"date":"2012-08-09","open":12.378947,"high":12.396346,"low":11.478969,"close":11.883073},{"date":"2012-08-10","open":11.205298,"high":12.113652,"low":11.09067,"close":11.87317},{"date":"2012-08-13","open":11.775956,"high":11.851852,"low":11.363023,"close":11.505739},{"date":"2012-08-14","open":11.601615,"high":11.975224,"low":11.048387,"close":11.295408},{"date":"2012-08-15","open":11.229508,"high":11.745758,"low":11.112015,"close":11.574586},{"date":"2012-08-16","open":11.471595,"high":11.648352,"low":11.143189,"close":11.285521},{"date":"2012-08-17","open":11.285521,"high":11.570248,"low":11.041949,"close":11.194539},{"date":"2012-08-20","open":11.232877,"high":11.365211,"low":10.852079,"close":11.167235},{"date":"2012-08-21","open":11.156463,"high":11.562932,"low":10.899256,"close":11.143053},{"date":"2012-08-22","open":11.157025,"high":11.195577,"low":10.77551,"close":10.956284},{"date":"2012-08-23","open":10.896646,"high":11.17193,"low":10.615595,"close":10.905125},{"date":"2012-08-24","open":10.845563,"high":11.064426,"low":10.497614,"close":10.794521},{"date":"2012-08-27","open":10.829335,"high":11.018131,"low":10.444293,"close":10.731707},{"date":"2012-08-28","open":10.786517,"high":10.921886,"low":10.39501,"close":10.608817},{"date":"2012-08-29","open":10.644258,"high":10.778947,"low":10.437196,"close":10.530726},{"date":"2012-08-30","open":10.496851,"high":10.872675,"low":10.320781,"close":10.533808},{"date":"2012-08-31","open":10.657244,"high":10.885529,"low":10.105263,"close":10.605845},{"date":"2012-09-04","open":10.695652,"high":11.285171,"low":10.397112,"close":10.96782},{"date":"2012-09-05","open":10.712678,"high":11.016692,"low":10.147929,"close":10.540541},{"date":"2012-09-06","open":10.581222,"high":10.917226,"low":10.021292,"close":10.662782},{"date":"2012-09-07","open":10.822123,"high":11.181467,"low":10.170497,"close":10.298507},{"date":"2012-09-10","open":10.441286,"high":10.837736,"low":10.20649,"close":10.451807},{"date":"2012-09-11","open":10.610399,"high":11.406959,"low":10.197802,"close":11.160714},{"date":"2012-09-12","open":11.306273,"high":11.684054,"low":10.980966,"close":11.449595},{"date":"2012-09-13","open":11.14515,"high":11.743666,"low":10.886628,"close":11.466011},{"date":"2012-09-14","open":11.587418,"high":11.675201,"low":10.9375,"close":11.271676},{"date":"2012-09-17","open":11.247296,"high":12.081142,"low":11.016583,"close":11.91679},{"date":"2012-09-18","open":11.119459,"high":11.733558,"low":10.503282,"close":10.686347},{"date":"2012-09-19","open":10.78056,"high":11.058122,"low":10.302158,"close":10.678337},{"date":"2012-09-20","open":10.643275,"high":10.844444,"low":10.443636,"close":10.551065},{"date":"2012-09-21","open":10.652971,"high":10.83947,"low":10.414545,"close":10.537716},{"date":"2012-09-24","open":10.527881,"high":10.577124,"low":10.087719,"close":10.131772},{"date":"2012-09-25","open":10.057803,"high":10.455564,"low":9.438849,"close":9.783743},{"date":"2012-09-26","open":9.790419,"high":10.506912,"low":9.636968,"close":10.075873},{"date":"2012-09-27","open":10.174111,"high":10.687023,"low":10.045113,"close":10.335061},{"date":"2012-09-28","open":10.378215,"high":10.547941,"low":9.903917,"close":10.104948},{"date":"2012-10-01","open":10.119403,"high":10.436113,"low":9.673591,"close":10.00366},{"date":"2012-10-02","open":9.99243,"high":10.47619,"low":9.598789,"close":9.931663},{"date":"2012-10-03","open":9.939394,"high":10.146492,"low":9.365559,"close":9.574076},{"date":"2012-10-04","open":9.701607,"high":10,"low":9.021898,"close":9.456681},{"date":"2012-10-05","open":9.487555,"high":9.901887,"low":9.188406,"close":9.684211},{"date":"2012-10-08","open":9.690566,"high":9.915838,"low":9.466566,"close":9.688686},{"date":"2012-10-09","open":9.673004,"high":10.14786,"low":9.552691,"close":10.085337},{"date":"2012-10-10","open":10.038971,"high":10.206022,"low":9.712956,"close":9.944751},{"date":"2012-10-11","open":9.976544,"high":10.252191,"low":9.758379,"close":10.047096},{"date":"2012-10-12","open":9.043478,"high":9.541036,"low":8.596078,"close":8.677751},{"date":"2012-10-15","open":8.822134,"high":9.056,"low":8.53125,"close":8.600469},{"date":"2012-10-16","open":8.573643,"high":8.701095,"low":8.060606,"close":8.145897},{"date":"2012-10-17","open":8.184615,"high":8.702409,"low":8.04878,"close":8.48392},{"date":"2012-10-18","open":8.472755,"high":8.683972,"low":7.981581,"close":8.1493},{"date":"2012-10-19","open":8.018942,"high":8.70779,"low":6.802508,"close":7.203754},{"date":"2012-10-22","open":7.335526,"high":7.514743,"low":6.83565,"close":7.017544},{"date":"2012-10-23","open":6.947723,"high":7.472527,"low":6.54311,"close":6.942417},{"date":"2012-10-24","open":6.994359,"high":7.369295,"low":6.613162,"close":6.836483},{"date":"2012-10-25","open":6.845966,"high":7.08986,"low":6.677419,"close":6.962233},{"date":"2012-10-26","open":6.983607,"high":7.103734,"low":6.715566,"close":6.871369},{"date":"2012-10-31","open":7.041322,"high":7.16318,"low":6.721311,"close":6.847485},{"date":"2012-11-01","open":6.877076,"high":7.115544,"low":6.528662,"close":6.820717},{"date":"2012-11-02","open":6.782334,"high":6.929895,"low":6.519685,"close":6.72538},{"date":"2012-11-05","open":6.741573,"high":6.805778,"low":6.304514,"close":6.482335},{"date":"2012-11-06","open":6.498084,"high":6.692729,"low":6.314176,"close":6.364335},{"date":"2012-11-07","open":6.413633,"high":6.693227,"low":6.189376,"close":6.375892},{"date":"2012-11-08","open":6.368627,"high":6.513834,"low":5.993884,"close":6.246057},{"date":"2012-11-09","open":6.27451,"high":6.814815,"low":6.110801,"close":6.661198},{"date":"2012-11-12","open":6.683047,"high":6.983051,"low":6.492659,"close":6.680543},{"date":"2012-11-13","open":6.677909,"high":7.952623,"low":6.49629,"close":7.066779},{"date":"2012-11-14","open":6.857143,"high":7.111882,"low":6.389351,"close":6.689775},{"date":"2012-11-15","open":6.64944,"high":6.707211,"low":6.246851,"close":6.45384},{"date":"2012-11-16","open":6.45384,"high":6.816143,"low":6.225279,"close":6.537786},{"date":"2012-11-19","open":6.557377,"high":6.812227,"low":6.439523,"close":6.565},{"date":"2012-11-20","open":6.632124,"high":6.754617,"low":6.397248,"close":6.544822},{"date":"2012-11-21","open":6.579634,"high":6.689895,"low":6.278481,"close":6.328257},{"date":"2012-11-23","open":6.470093,"high":6.675025,"low":6.378738,"close":6.554622},{"date":"2012-11-26","open":6.577181,"high":6.621849,"low":6.062603,"close":6.179367},{"date":"2012-11-27","open":6.202322,"high":6.32107,"low":5.996759,"close":6.186653},{"date":"2012-11-28","open":6.209744,"high":6.655518,"low":6.038961,"close":6.39478},{"date":"2012-11-29","open":6.547231,"high":7.066667,"low":6.515397,"close":6.777409},{"date":"2012-11-30","open":7.182045,"high":7.462185,"low":6.963696,"close":7.351713},{"date":"2012-12-03","open":7.524752,"high":8.395904,"low":7.458746,"close":8.034043},{"date":"2012-12-04","open":8.428207,"high":8.478632,"low":7.293729,"close":7.474039},{"date":"2012-12-05","open":7.666667,"high":7.871077,"low":7.433775,"close":7.658607},{"date":"2012-12-06","open":7.812238,"high":8.043888,"low":7.529022,"close":7.813022},{"date":"2012-12-07","open":7.93995,"high":8.087986,"low":7.60166,"close":7.896146},{"date":"2012-12-10","open":7.859532,"high":8.013412,"low":7.421687,"close":7.508091},{"date":"2012-12-11","open":7.548387,"high":7.631366,"low":7.181889,"close":7.367589},{"date":"2012-12-12","open":7.470449,"high":7.826784,"low":7.398119,"close":7.571885},{"date":"2012-12-13","open":7.68,"high":7.864625,"low":7.454973,"close":7.693536},{"date":"2012-12-14","open":7.72655,"high":7.814251,"low":7.515723,"close":7.594599},{"date":"2012-12-17","open":7.675159,"high":7.967611,"low":7.569279,"close":7.849895},{"date":"2012-12-18","open":7.974482,"high":8.096,"low":7.779528,"close":8.025478},{"date":"2012-12-19","open":8.063241,"high":8.15873,"low":7.78125,"close":7.968379},{"date":"2012-12-20","open":7.968504,"high":8.096,"low":7.458694,"close":7.594937},{"date":"2012-12-21","open":7.473937,"high":8.484848,"low":7.217322,"close":8.388664},{"date":"2012-12-24","open":8.233387,"high":8.419328,"low":7.980614,"close":8.097959},{"date":"2012-12-26","open":8.150573,"high":8.301887,"low":7.793881,"close":7.941176},{"date":"2012-12-27","open":7.895595,"high":8.086522,"low":7.62215,"close":7.861842},{"date":"2012-12-28","open":7.634855,"high":7.847049,"low":7.323027,"close":7.53719},{"date":"2012-12-31","open":7.595357,"high":8.04655,"low":7.408611,"close":7.830343},{"date":"2013-01-02","open":8.121019,"high":8.217426,"low":7.69835,"close":7.955975},{"date":"2013-01-03","open":7.924528,"high":8.235294,"low":7.645688,"close":7.824038},{"date":"2013-01-04","open":7.87451,"high":8.151062,"low":7.551175,"close":7.878327},{"date":"2013-01-07","open":7.945205,"high":8.51735,"low":7.890744,"close":8.363352},{"date":"2013-01-08","open":8.5,"high":8.903226,"low":8.224299,"close":8.549745},{"date":"2013-01-09","open":8.578237,"high":8.969497,"low":8.221344,"close":8.615889},{"date":"2013-01-10","open":8.733766,"high":8.881579,"low":8.432956,"close":8.569092},{"date":"2013-01-11","open":8.566775,"high":8.866832,"low":8.29943,"close":8.746929},{"date":"2013-01-14","open":8.722539,"high":8.955224,"low":8.527258,"close":8.655738},{"date":"2013-01-15","open":8.632619,"high":9.06801,"low":8.566722,"close":8.948247},{"date":"2013-01-16","open":8.929766,"high":9.230769,"low":8.630025,"close":8.999173},{"date":"2013-01-17","open":9.101401,"high":9.190083,"low":8.813008,"close":8.946939},{"date":"2013-01-18","open":8.653061,"high":8.918469,"low":7.934694,"close":8.085456},{"date":"2013-01-22","open":8.289474,"high":8.431535,"low":7.92176,"close":8.092486},{"date":"2013-01-23","open":8.625514,"high":9.166667,"low":8.506579,"close":9.002473},{"date":"2013-01-24","open":8.933002,"high":9.443059,"low":8.72549,"close":9.155045},{"date":"2013-01-25","open":9.303849,"high":9.646091,"low":9.082126,"close":9.18614},{"date":"2013-01-28","open":9.270249,"high":9.389068,"low":8.762805,"close":8.945282},{"date":"2013-01-29","open":9.10828,"high":9.308381,"low":8.546465,"close":8.881686},{"date":"2013-01-30","open":8.906883,"high":9.058916,"low":8.402556,"close":8.603896},{"date":"2013-01-31","open":8.766234,"high":8.899836,"low":7.865169,"close":8.482871},{"date":"2013-02-01","open":8.511327,"high":8.743883,"low":8.283642,"close":8.407437},{"date":"2013-02-04","open":8.552846,"high":8.691358,"low":8.031873,"close":8.289474},{"date":"2013-02-05","open":8.346972,"high":8.538588,"low":7.961631,"close":8.360129},{"date":"2013-02-06","open":8.533773,"high":8.748964,"low":8.231511,"close":8.427877},{"date":"2013-02-07","open":8.487805,"high":8.644207,"low":8.258065,"close":8.364524},{"date":"2013-02-08","open":8.342765,"high":8.462164,"low":8.275862,"close":8.375101},{"date":"2013-02-11","open":8.307939,"high":8.744939,"low":8.199316,"close":8.53717},{"date":"2013-02-12","open":8.729185,"high":8.982229,"low":8.563334,"close":8.913918},{"date":"2013-02-13","open":9.03537,"high":9.18086,"low":8.622051,"close":8.892482},{"date":"2013-02-14","open":8.983607,"high":9.128631,"low":8.44584,"close":8.641005},{"date":"2013-02-15","open":8.724409,"high":8.963855,"low":8.444097,"close":8.514783},{"date":"2013-02-19","open":8.634223,"high":9.038462,"low":8.564706,"close":8.984325},{"date":"2013-02-20","open":9.015873,"high":9.205835,"low":8.375,"close":8.723748},{"date":"2013-02-21","open":8.705502,"high":8.776509,"low":8.064,"close":8.462164},{"date":"2013-02-22","open":8.536783,"high":8.682927,"low":8.140463,"close":8.338658},{"date":"2013-02-25","open":8.414343,"high":8.631922,"low":8,"close":8.227642},{"date":"2013-02-26","open":8.293878,"high":8.337975,"low":7.848688,"close":7.954729},{"date":"2013-02-27","open":8.019402,"high":8.265802,"low":7.722616,"close":8.031746},{"date":"2013-02-28","open":8.152866,"high":8.217426,"low":7.719844,"close":7.867299},{"date":"2013-03-01","open":7.955449,"high":8.06089,"low":7.592157,"close":7.61605},{"date":"2013-03-04","open":7.733756,"high":7.827476,"low":7.389317,"close":7.585815},{"date":"2013-03-05","open":7.69835,"high":7.800903,"low":7.4883,"close":7.59375},{"date":"2013-03-06","open":7.608696,"high":7.729772,"low":7.384615,"close":7.599687},{"date":"2013-03-07","open":7.589425,"high":8.102655,"low":7.482679,"close":7.99373},{"date":"2013-03-08","open":8.037529,"high":8.298193,"low":7.826087,"close":7.98752},{"date":"2013-03-11","open":8.100867,"high":8.272597,"low":7.87451,"close":8.160565},{"date":"2013-03-12","open":8.170347,"high":8.375796,"low":8.043818,"close":8.194662},{"date":"2013-03-13","open":8.22606,"high":8.335975,"low":7.934303,"close":8.163265},{"date":"2013-03-14","open":8.174727,"high":8.303078,"low":8.024883,"close":8.25098},{"date":"2013-03-15","open":8.156863,"high":8.324067,"low":8.094118,"close":8.227848},{"date":"2013-03-18","open":8.248408,"high":8.603531,"low":8.050513,"close":8.446215},{"date":"2013-03-19","open":8.471338,"high":8.723748,"low":8.304279,"close":8.564555},{"date":"2013-03-20","open":8.578237,"high":8.817494,"low":8.49921,"close":8.716323},{"date":"2013-03-21","open":8.701195,"high":8.870968,"low":8.369133,"close":8.502415},{"date":"2013-03-22","open":8.539326,"high":8.605963,"low":8.076616,"close":8.141026},{"date":"2013-03-25","open":8.191235,"high":8.441558,"low":7.929936,"close":8.09025},{"date":"2013-03-26","open":8.102894,"high":8.200161,"low":7.993605,"close":8.128},{"date":"2013-03-27","open":8.032129,"high":8.432206,"low":7.861635,"close":8.063241},{"date":"2013-03-28","open":8.082409,"high":8.20431,"low":7.850467,"close":7.950117},{"date":"2013-04-01","open":7.9375,"high":8.344156,"low":7.5625,"close":7.864625},{"date":"2013-04-02","open":7.874396,"high":8.032787,"low":7.646586,"close":7.78806},{"date":"2013-04-03","open":7.830343,"high":8.006645,"low":7.526358,"close":7.652977},{"date":"2013-04-04","open":7.741935,"high":7.86722,"low":7.550854,"close":7.611394},{"date":"2013-04-05","open":7.622204,"high":7.674419,"low":7.319422,"close":7.351525},{"date":"2013-04-08","open":7.409783,"high":8.560745,"low":7.249399,"close":8.334674},{"date":"2013-04-09","open":8.29582,"high":8.518219,"low":7.672956,"close":8.329375},{"date":"2013-04-10","open":8.386076,"high":8.437748,"low":8,"close":8.137178},{"date":"2013-04-11","open":8.063241,"high":8.357724,"low":7.657588,"close":7.8935},{"date":"2013-04-12","open":7.794232,"high":7.861635,"low":7.346939,"close":7.578304},{"date":"2013-04-15","open":7.509579,"high":7.739403,"low":7.333843,"close":7.4883},{"date":"2013-04-16","open":7.511592,"high":7.583528,"low":7.356322,"close":7.530864},{"date":"2013-04-17","open":7.496112,"high":7.773407,"low":7.395994,"close":7.508682},{"date":"2013-04-18","open":7.4883,"high":8.165869,"low":7.131783,"close":8.00638},{"date":"2013-04-19","open":7.789306,"high":8.084074,"low":7.584172,"close":7.859984},{"date":"2013-04-22","open":7.866242,"high":8.057785,"low":7.653543,"close":7.815727},{"date":"2013-04-23","open":7.874016,"high":8.044164,"low":7.570881,"close":7.832817},{"date":"2013-04-24","open":7.839506,"high":8.092664,"low":7.489829,"close":7.814371},{"date":"2013-04-25","open":7.833209,"high":8.174305,"low":7.792593,"close":7.958426},{"date":"2013-04-26","open":7.910781,"high":8.038875,"low":7.720861,"close":7.87472},{"date":"2013-04-29","open":7.922561,"high":8.077786,"low":7.782673,"close":7.899779},{"date":"2013-04-30","open":7.882353,"high":8.349371,"low":7.755991,"close":8.191721},{"date":"2013-05-01","open":8.162672,"high":9.645357,"low":8.051948,"close":9.435897},{"date":"2013-05-02","open":9.266862,"high":10.265487,"low":9.068592,"close":9.876901},{"date":"2013-05-03","open":9.985612,"high":10.998553,"low":9.935576,"close":10.38212},{"date":"2013-05-06","open":10.72819,"high":10.909091,"low":10.125348,"close":10.44107},{"date":"2013-05-07","open":10.556761,"high":10.85503,"low":9.92785,"close":10.373626},{"date":"2013-05-08","open":10.358449,"high":11.306902,"low":9.928469,"close":11.022217},{"date":"2013-05-09","open":11.457875,"high":11.709464,"low":10.966356,"close":11.099928},{"date":"2013-05-10","open":10.676056,"high":11.183099,"low":10.383562,"close":10.866575},{"date":"2013-05-13","open":10.941828,"high":11.90409,"low":10.868966,"close":11.713483},{"date":"2013-05-14","open":11.963914,"high":12.113395,"low":11.475635,"close":11.792388},{"date":"2013-05-15","open":11.933241,"high":12.294854,"low":11.552542,"close":11.92226},{"date":"2013-05-16","open":10.626703,"high":10.809328,"low":9.871881,"close":10.471634},{"date":"2013-05-17","open":10.693878,"high":11.226868,"low":10.420842,"close":10.948218},{"date":"2013-05-20","open":11.289669,"high":11.382114,"low":10.929695,"close":11.051213},{"date":"2013-05-21","open":11.178451,"high":11.447885,"low":10.547397,"close":10.77748},{"date":"2013-05-22","open":10.894526,"high":11.436541,"low":10.440587,"close":11},{"date":"2013-05-23","open":10.709768,"high":11.41649,"low":10.330353,"close":10.963773},{"date":"2013-05-24","open":11.079038,"high":11.293463,"low":10.824813,"close":11.141678},{"date":"2013-05-28","open":11.276451,"high":11.535789,"low":10.946222,"close":11.149346},{"date":"2013-05-29","open":11.108033,"high":11.265647,"low":10.901583,"close":11.024931},{"date":"2013-05-30","open":11.0957,"high":11.293463,"low":10.801884,"close":11.045796},{"date":"2013-05-31","open":11.189003,"high":11.361437,"low":10.813008,"close":11.05736},{"date":"2013-06-03","open":11.097308,"high":11.392226,"low":10.438356,"close":10.961938},{"date":"2013-06-04","open":10.866575,"high":11.23783,"low":10.648649,"close":11.085003},{"date":"2013-06-05","open":11.100346,"high":11.416431,"low":10.686813,"close":11.045198},{"date":"2013-06-06","open":10.932203,"high":11.137809,"low":10.612813,"close":11.059649},{"date":"2013-06-07","open":11.094077,"high":11.168649,"low":10.660248,"close":10.827126},{"date":"2013-06-10","open":10.964608,"high":11.388695,"low":10.791466,"close":11.246537},{"date":"2013-06-11","open":11.22807,"high":11.601976,"low":10.961938,"close":11.178546},{"date":"2013-06-12","open":11.235955,"high":11.539012,"low":10.867142,"close":11.103203},{"date":"2013-06-13","open":11.142857,"high":11.322373,"low":10.720222,"close":10.995129},{"date":"2013-06-14","open":11.040222,"high":11.340351,"low":10.830125,"close":10.982578},{"date":"2013-06-17","open":11.396957,"high":11.515994,"low":10.984952,"close":11.180124},{"date":"2013-06-18","open":11.263736,"high":11.512605,"low":11.005435,"close":11.361111},{"date":"2013-06-19","open":11.424639,"high":11.546961,"low":10.439276,"close":10.97035},{"date":"2013-06-20","open":10.923913,"high":11.245047,"low":10.474898,"close":10.720222},{"date":"2013-06-21","open":10.936639,"high":11.396333,"low":10.706932,"close":11.099395},{"date":"2013-06-24","open":11.456721,"high":11.761323,"low":11.091035,"close":11.473088},{"date":"2013-06-25","open":11.520673,"high":11.798152,"low":11.356643,"close":11.673699},{"date":"2013-06-26","open":11.682893,"high":11.960227,"low":11.450206,"close":11.711457},{"date":"2013-06-27","open":11.819464,"high":12.092352,"low":11.43662,"close":11.648822},{"date":"2013-06-28","open":11.648822,"high":11.916124,"low":11.339915,"close":11.623932},{"date":"2013-07-01","open":11.626591,"high":11.787539,"low":11.489061,"close":11.631206},{"date":"2013-07-02","open":11.669044,"high":11.805158,"low":11.048951,"close":11.270405},{"date":"2013-07-03","open":11.453114,"high":11.653543,"low":11.062937,"close":11.493277},{"date":"2013-07-05","open":11.51729,"high":11.651699,"low":11.296426,"close":11.432584},{"date":"2013-07-08","open":11.428571,"high":11.596877,"low":11.094077,"close":11.295287},{"date":"2013-07-09","open":11.323944,"high":11.525424,"low":11.195176,"close":11.375446},{"date":"2013-07-10","open":11.404494,"high":11.43662,"low":10.946786,"close":11.032571},{"date":"2013-07-11","open":11.619573,"high":12.292818,"low":11.358362,"close":12.166781},{"date":"2013-07-12","open":12.273973,"high":12.371134,"low":11.529093,"close":11.803279},{"date":"2013-07-15","open":11.833674,"high":12.239221,"low":11.751875,"close":12.046543},{"date":"2013-07-16","open":12.02454,"high":12.305415,"low":11.509817,"close":12.062628},{"date":"2013-07-17","open":12.089857,"high":12.216884,"low":11.750339,"close":11.991786},{"date":"2013-07-18","open":12.008225,"high":12.952646,"low":11.939891,"close":12.756014},{"date":"2013-07-19","open":11.037344,"high":11.582683,"low":10.598761,"close":11.320225},{"date":"2013-07-22","open":11.163763,"high":11.319689,"low":10.732044,"close":10.962755},{"date":"2013-07-23","open":10.770298,"high":10.975955,"low":10.104094,"close":10.302604},{"date":"2013-07-24","open":10.292887,"high":10.570825,"low":9.958275,"close":10.218156},{"date":"2013-07-25","open":10.253521,"high":10.609929,"low":9.968709,"close":10.378682},{"date":"2013-07-26","open":10.503903,"high":10.87296,"low":10.248369,"close":10.760563},{"date":"2013-07-29","open":10.924488,"high":11.012031,"low":10.452962,"close":10.585745},{"date":"2013-07-30","open":10.661041,"high":10.837438,"low":10.273973,"close":10.603747},{"date":"2013-07-31","open":10.739191,"high":10.886253,"low":10.342936,"close":10.446686},{"date":"2013-08-01","open":10.517598,"high":10.810056,"low":10.306748,"close":10.409836},{"date":"2013-08-02","open":10.403833,"high":10.585803,"low":10.196078,"close":10.298103},{"date":"2013-08-05","open":10.407609,"high":10.488078,"low":10.215054,"close":10.303439},{"date":"2013-08-06","open":10.269542,"high":10.48011,"low":9.979825,"close":10.184805},{"date":"2013-08-07","open":10.130764,"high":10.192837,"low":9.681356,"close":10.109589},{"date":"2013-08-08","open":10.108992,"high":10.282564,"low":9.806843,"close":10.095788},{"date":"2013-08-09","open":10.453258,"high":10.489015,"low":9.870836,"close":10.075914},{"date":"2013-08-12","open":10.402878,"high":11.350114,"low":9.903978,"close":10.160056},{"date":"2013-08-13","open":10.201529,"high":10.377622,"low":10.027624,"close":10.235784},{"date":"2013-08-14","open":10.229326,"high":10.653686,"low":9.656085,"close":10.166334},{"date":"2013-08-15","open":10.114324,"high":10.371371,"low":9.57377,"close":9.758549},{"date":"2013-08-16","open":9.774834,"high":9.847379,"low":9.480519,"close":9.638427},{"date":"2013-08-19","open":9.721854,"high":9.852744,"low":9.478548,"close":9.632107},{"date":"2013-08-20","open":9.737727,"high":9.939394,"low":9.541528,"close":9.712375},{"date":"2013-08-21","open":9.74428,"high":9.932524,"low":9.568106,"close":9.704301},{"date":"2013-08-22","open":9.764627,"high":9.818426,"low":9.562914,"close":9.705882},{"date":"2013-08-23","open":9.799733,"high":10.020094,"low":9.562914,"close":9.759358},{"date":"2013-08-26","open":9.752839,"high":9.80576,"low":9.527611,"close":9.549723},{"date":"2013-08-27","open":9.56229,"high":9.627119,"low":8.909699,"close":9.158944},{"date":"2013-08-28","open":9.035738,"high":9.470828,"low":8.915663,"close":9.243243},{"date":"2013-08-29","open":9.301695,"high":9.46295,"low":9.040912,"close":9.15369},{"date":"2013-08-30","open":9.147497,"high":9.291553,"low":8.77193,"close":8.867797},{"date":"2013-09-03","open":8.97904,"high":9.134288,"low":8.684035,"close":8.861789},{"date":"2013-09-04","open":8.888889,"high":9.063772,"low":8.672448,"close":8.885906},{"date":"2013-09-05","open":8.948787,"high":9.413351,"low":8.8,"close":9.129853},{"date":"2013-09-06","open":9.471572,"high":9.752662,"low":9.12841,"close":9.596774},{"date":"2013-09-09","open":9.68,"high":9.946524,"low":9.57039,"close":9.758549},{"date":"2013-09-10","open":9.92126,"high":10.204351,"low":9.754204,"close":10.019417},{"date":"2013-09-11","open":10.032404,"high":10.154537,"low":9.498413,"close":9.726289},{"date":"2013-09-12","open":9.622521,"high":9.724888,"low":9.283019,"close":9.55414},{"date":"2013-09-13","open":9.52381,"high":9.897698,"low":9.376181,"close":9.696203},{"date":"2013-09-16","open":9.792844,"high":9.904762,"low":9.451372,"close":9.664769},{"date":"2013-09-17","open":9.653434,"high":9.873418,"low":9.430894,"close":9.709962},{"date":"2013-09-18","open":9.703844,"high":10.006333,"low":9.551122,"close":9.825491},{"date":"2013-09-19","open":9.856876,"high":10.088272,"low":9.726708,"close":9.921382},{"date":"2013-09-20","open":9.793363,"high":10.050761,"low":9.434197,"close":9.699149},{"date":"2013-09-23","open":9.657795,"high":9.954984,"low":9.478316,"close":9.693095},{"date":"2013-09-24","open":9.686901,"high":10,"low":9.517766,"close":9.681529},{"date":"2013-09-25","open":9.751117,"high":10.102564,"low":9.570707,"close":9.945819},{"date":"2013-09-26","open":10,"high":10.218228,"low":9.829006,"close":9.929802},{"date":"2013-09-27","open":9.954984,"high":10.096837,"low":9.770408,"close":9.910141},{"date":"2013-09-30","open":9.831388,"high":10.071755,"low":9.572431,"close":9.794344},{"date":"2013-10-01","open":9.807445,"high":10.190622,"low":9.734785,"close":9.92926},{"date":"2013-10-02","open":9.954516,"high":10.240416,"low":9.794872,"close":10.03861},{"date":"2013-10-03","open":10.109325,"high":10.297154,"low":9.839409,"close":10.143043},{"date":"2013-10-04","open":10.182292,"high":10.313316,"low":9.898219,"close":10.032072},{"date":"2013-10-07","open":9.967804,"high":10.122977,"low":9.757962,"close":9.903784},{"date":"2013-10-08","open":9.954984,"high":10.143416,"low":9.334179,"close":9.624838},{"date":"2013-10-09","open":9.640103,"high":9.90753,"low":9.120103,"close":9.592641},{"date":"2013-10-10","open":9.706458,"high":9.986859,"low":9.643552,"close":9.853626},{"date":"2013-10-11","open":9.980198,"high":10.198675,"low":9.778357,"close":10.039318},{"date":"2013-10-14","open":10.170828,"high":10.64389,"low":9.941898,"close":10.251775},{"date":"2013-10-15","open":10.406714,"high":10.649351,"low":10.29525,"close":10.434783},{"date":"2013-10-16","open":10.580645,"high":10.594315,"low":10.280971,"close":10.487179},{"date":"2013-10-17","open":10.645995,"high":10.671835,"low":10.363752,"close":10.467051},{"date":"2013-10-18","open":9.128205,"high":9.420849,"low":8.852459,"close":8.931056},{"date":"2013-10-21","open":8.9,"high":9.012658,"low":8.244847,"close":8.504732},{"date":"2013-10-22","open":8.378549,"high":8.547665,"low":7.868852,"close":8.065948},{"date":"2013-10-23","open":8.132147,"high":8.414239,"low":7.72554,"close":8.102599},{"date":"2013-10-24","open":8.249678,"high":8.591513,"low":8.081841,"close":8.397681},{"date":"2013-10-25","open":8.506787,"high":8.926926,"low":8.501292,"close":8.766404},{"date":"2013-10-28","open":8.883049,"high":9.04,"low":8.685415,"close":8.731098},{"date":"2013-10-29","open":8.79526,"high":8.956811,"low":8.70249,"close":8.745896},{"date":"2013-10-30","open":8.769634,"high":8.906561,"low":8.599349,"close":8.672799},{"date":"2013-10-31","open":8.687664,"high":8.83905,"low":8.469055,"close":8.795723},{"date":"2013-11-01","open":8.827767,"high":8.89769,"low":8.610568,"close":8.679008},{"date":"2013-11-04","open":8.726323,"high":9.141312,"low":8.595689,"close":8.960864},{"date":"2013-11-05","open":9.015614,"high":9.19698,"low":8.852891,"close":9},{"date":"2013-11-06","open":9,"high":9.146758,"low":8.853119,"close":8.912752},{"date":"2013-11-07","open":8.969697,"high":9.173554,"low":8.676964,"close":9.020158},{"date":"2013-11-08","open":8.693333,"high":8.811399,"low":8.199872,"close":8.40617},{"date":"2013-11-11","open":8.490323,"high":8.63607,"low":8.264463,"close":8.514978},{"date":"2013-11-12","open":8.477157,"high":8.880309,"low":8.403785,"close":8.755854},{"date":"2013-11-13","open":8.928571,"high":9.073482,"low":8.569659,"close":8.767802},{"date":"2013-11-14","open":8.819876,"high":8.875078,"low":8.507404,"close":8.680641},{"date":"2013-11-15","open":8.672973,"high":8.819488,"low":8.539877,"close":8.658009},{"date":"2013-11-18","open":8.925411,"high":8.996188,"low":8.696742,"close":8.795944},{"date":"2013-11-19","open":8.860435,"high":9.027237,"low":8.527919,"close":8.860104},{"date":"2013-11-20","open":8.906149,"high":9.11726,"low":8.779858,"close":8.994083},{"date":"2013-11-21","open":9.008536,"high":9.076517,"low":8.723958,"close":8.793216},{"date":"2013-11-22","open":8.807818,"high":8.950495,"low":8.664495,"close":8.801054},{"date":"2013-11-25","open":8.853755,"high":8.959157,"low":8.602704,"close":8.742747},{"date":"2013-11-26","open":8.72449,"high":8.937285,"low":8.604763,"close":8.823529},{"date":"2013-11-27","open":8.893154,"high":9.220863,"low":8.78998,"close":9.070064},{"date":"2013-11-29","open":9.171975,"high":9.496774,"low":9.09784,"close":9.333333},{"date":"2013-12-02","open":9.395109,"high":9.542231,"low":8.978562,"close":9.295238},{"date":"2013-12-03","open":9.244444,"high":9.488491,"low":8.97513,"close":9.199492},{"date":"2013-12-04","open":9.095541,"high":9.274874,"low":8.705441,"close":8.947368},{"date":"2013-12-05","open":8.905566,"high":9.311224,"low":8.88055,"close":9.273885},{"date":"2013-12-06","open":9.238515,"high":9.591704,"low":9.137823,"close":9.463478},{"date":"2013-12-09","open":9.463478,"high":9.749671,"low":9.35567,"close":9.549365},{"date":"2013-12-10","open":9.546351,"high":9.953917,"low":9.213052,"close":9.562982},{"date":"2013-12-11","open":9.595895,"high":9.804941,"low":9.378603,"close":9.552239},{"date":"2013-12-12","open":9.583333,"high":9.94695,"low":9.443005,"close":9.768365},{"date":"2013-12-13","open":9.775429,"high":9.92,"low":9.6,"close":9.826897},{"date":"2013-12-16","open":9.687292,"high":9.747004,"low":9.255109,"close":9.547872},{"date":"2013-12-17","open":9.580838,"high":9.852349,"low":9.452145,"close":9.662475},{"date":"2013-12-18","open":9.616909,"high":9.819398,"low":9.381107,"close":9.530026},{"date":"2013-12-19","open":9.51634,"high":9.684211,"low":9.350649,"close":9.492848},{"date":"2013-12-20","open":9.44841,"high":9.629148,"low":9.273885,"close":9.410145},{"date":"2013-12-23","open":9.480355,"high":9.661342,"low":9.352608,"close":9.505703},{"date":"2013-12-24","open":9.502205,"high":9.706258,"low":9.451796,"close":9.532238},{"date":"2013-12-26","open":9.571788,"high":9.852847,"low":9.519504,"close":9.700064},{"date":"2013-12-27","open":9.701587,"high":9.780332,"low":9.525016,"close":9.593909},{"date":"2013-12-30","open":9.61319,"high":9.853968,"low":9.461827,"close":9.643081},{"date":"2013-12-31","open":9.675,"high":9.761006,"low":9.515528,"close":9.662921},{"date":"2014-01-02","open":9.673367,"high":10.127226,"low":9.612015,"close":9.962169},{"date":"2014-01-03","open":10.01888,"high":10.243278,"low":9.748744,"close":10.210593},{"date":"2014-01-06","open":10.13266,"high":10.663265,"low":9.975,"close":10.403023},{"date":"2014-01-07","open":10.448878,"high":10.674905,"low":10.148148,"close":10.359356},{"date":"2014-01-08","open":10.444444,"high":10.557621,"low":10.072993,"close":10.220049},{"date":"2014-01-09","open":10.428305,"high":10.77707,"low":10.037175,"close":10.387302},{"date":"2014-01-10","open":10.35443,"high":10.776139,"low":10.232558,"close":10.603942},{"date":"2014-01-13","open":10.6548,"high":10.958904,"low":10.337942,"close":10.755208},{"date":"2014-01-14","open":10.725389,"high":11.190631,"low":10.409578,"close":10.858586},{"date":"2014-01-15","open":10.911376,"high":11.616162,"low":10.756169,"close":11.16802},{"date":"2014-01-16","open":11.242973,"high":11.31744,"low":10.73959,"close":10.909091},{"date":"2014-01-17","open":10.336488,"high":10.950283,"low":10.116923,"close":10.456535},{"date":"2014-01-21","open":10.76827,"high":10.93199,"low":10.229102,"close":10.392523},{"date":"2014-01-22","open":9.427861,"high":9.646465,"low":9.093168,"close":9.157829},{"date":"2014-01-23","open":9.186483,"high":9.287066,"low":8.866873,"close":9.067001},{"date":"2014-01-24","open":9.090909,"high":9.280206,"low":8.578616,"close":8.920308},{"date":"2014-01-27","open":8.946015,"high":9.082628,"low":8.491762,"close":8.822768},{"date":"2014-01-28","open":8.891769,"high":9.290826,"low":8.732394,"close":9.071108},{"date":"2014-01-29","open":9.054662,"high":9.216828,"low":8.823529,"close":9.003881},{"date":"2014-01-30","open":9.028939,"high":9.083871,"low":8.761905,"close":8.854962},{"date":"2014-01-31","open":8.903226,"high":8.96062,"low":8.689044,"close":8.738854},{"date":"2014-02-03","open":8.678052,"high":8.917693,"low":8.414403,"close":8.599096},{"date":"2014-02-04","open":8.656331,"high":8.909091,"low":8.456118,"close":8.652118},{"date":"2014-02-05","open":8.687783,"high":8.798956,"low":8.530928,"close":8.57513},{"date":"2014-02-06","open":8.589909,"high":8.963731,"low":8.469388,"close":8.721228},{"date":"2014-02-07","open":8.826531,"high":9.009009,"low":8.609188,"close":8.746062},{"date":"2014-02-10","open":8.832808,"high":9.194705,"low":8.555487,"close":9.120603},{"date":"2014-02-11","open":9.144285,"high":9.416196,"low":8.962554,"close":9.107692},{"date":"2014-02-12","open":9.104294,"high":9.153374,"low":8.566372,"close":8.770053},{"date":"2014-02-13","open":8.44058,"high":8.755162,"low":8.339061,"close":8.525346},{"date":"2014-02-14","open":8.604651,"high":8.656195,"low":8.111421,"close":8.241206},{"date":"2014-02-18","open":8.236607,"high":8.383099,"low":8.120133,"close":8.268156},{"date":"2014-02-19","open":8.268156,"high":8.395062,"low":8.043716,"close":8.202867},{"date":"2014-02-20","open":8.184818,"high":8.264463,"low":7.780943,"close":7.859425},{"date":"2014-02-21","open":7.914667,"high":8.099352,"low":7.709321,"close":7.918455},{"date":"2014-02-24","open":7.978495,"high":8.095496,"low":7.769029,"close":7.8477},{"date":"2014-02-25","open":7.93617,"high":8.058252,"low":7.79661,"close":7.876201},{"date":"2014-02-26","open":7.914439,"high":7.978552,"low":7.650158,"close":7.910208},{"date":"2014-02-27","open":7.88883,"high":8.173442,"low":7.78836,"close":8.021622},{"date":"2014-02-28","open":8.108696,"high":8.324869,"low":7.965554,"close":8.073993},{"date":"2014-03-03","open":8.146912,"high":8.309938,"low":7.873155,"close":8.026244},{"date":"2014-03-04","open":8.052231,"high":8.13079,"low":7.913978,"close":8.008658},{"date":"2014-03-05","open":8.017335,"high":8.117519,"low":7.914209,"close":7.961373},{"date":"2014-03-06","open":7.970005,"high":8.163488,"low":7.906233,"close":8.117519},{"date":"2014-03-07","open":8.125677,"high":8.827792,"low":8.112493,"close":8.605664},{"date":"2014-03-10","open":8.830601,"high":9.017213,"low":8.269859,"close":8.424544},{"date":"2014-03-11","open":8.492849,"high":8.852097,"low":8.312534,"close":8.429119},{"date":"2014-03-12","open":8.492849,"high":8.680287,"low":8.355941,"close":8.537118},{"date":"2014-03-13","open":8.583878,"high":9.042493,"low":8.334238,"close":8.703495},{"date":"2014-03-14","open":8.747153,"high":8.883827,"low":8.498331,"close":8.641975},{"date":"2014-03-17","open":8.684947,"high":8.786517,"low":8.4,"close":8.529742},{"date":"2014-03-18","open":8.541084,"high":8.781583,"low":8.300654,"close":8.530702},{"date":"2014-03-19","open":8.509249,"high":8.72886,"low":8.249603,"close":8.579805},{"date":"2014-03-20","open":8.580715,"high":8.813928,"low":8.328884,"close":8.723748},{"date":"2014-03-21","open":8.691938,"high":8.980477,"low":8.495763,"close":8.716289},{"date":"2014-03-24","open":8.733154,"high":9.108911,"low":8.513369,"close":8.780488},{"date":"2014-03-25","open":8.772118,"high":9.000546,"low":8.612748,"close":8.780488},{"date":"2014-03-26","open":8.764769,"high":9.177392,"low":8.476542,"close":8.985025},{"date":"2014-03-27","open":8.871595,"high":9.257785,"low":8.533627,"close":8.791456},{"date":"2014-03-28","open":8.851351,"high":8.966685,"low":8.595225,"close":8.670391},{"date":"2014-03-31","open":8.767429,"high":9.03107,"low":8.623549,"close":8.955891},{"date":"2014-04-01","open":8.744589,"high":8.98138,"low":8.521463,"close":8.729223},{"date":"2014-04-02","open":8.836461,"high":8.932249,"low":8.689139,"close":8.764166},{"date":"2014-04-03","open":8.766828,"high":8.836207,"low":8.277214,"close":8.542445},{"date":"2014-04-04","open":8.560807,"high":9.10037,"low":8.278775,"close":8.837466},{"date":"2014-04-07","open":8.76652,"high":8.837209,"low":8.25431,"close":8.52279},{"date":"2014-04-08","open":8.544756,"high":8.800686,"low":8.101534,"close":8.462354},{"date":"2014-04-09","open":8.46438,"high":8.603531,"low":8.267923,"close":8.450106},{"date":"2014-04-10","open":8.464819,"high":8.755459,"low":8.07571,"close":8.378672},{"date":"2014-04-11","open":8.377193,"high":8.612975,"low":7.883369,"close":8.057395},{"date":"2014-04-14","open":8.157895,"high":8.344371,"low":7.939097,"close":8.100437},{"date":"2014-04-15","open":8.157252,"high":8.414097,"low":8.010782,"close":8.216802},{"date":"2014-04-16","open":8.220065,"high":8.392129,"low":8.038793,"close":8.134127},{"date":"2014-04-17","open":8.208469,"high":8.258977,"low":7.880406,"close":7.952586},{"date":"2014-04-21","open":8.637588,"high":9.105691,"low":8.432836,"close":8.808124},{"date":"2014-04-22","open":8.815368,"high":9.248927,"low":8.657188,"close":9.114997},{"date":"2014-04-23","open":9.058201,"high":9.114997,"low":8.683386,"close":8.905186},{"date":"2014-04-24","open":8.886576,"high":9.05307,"low":8.633094,"close":8.888889},{"date":"2014-04-25","open":8.782518,"high":9.117175,"low":8.329897,"close":8.649226},{"date":"2014-04-28","open":8.665254,"high":8.946797,"low":8.155954,"close":8.493298},{"date":"2014-04-29","open":8.589744,"high":8.722944,"low":8.444757,"close":8.624933},{"date":"2014-04-30","open":8.574491,"high":8.898535,"low":8.543897,"close":8.857607},{"date":"2014-05-01","open":8.810667,"high":9.207383,"low":8.728047,"close":9.04685},{"date":"2014-05-02","open":8.938907,"high":9.170306,"low":8.788853,"close":8.941942},{"date":"2014-05-05","open":8.908202,"high":9.004894,"low":8.652104,"close":8.781535},{"date":"2014-05-06","open":8.633705,"high":9.076923,"low":8.392198,"close":8.789041},{"date":"2014-05-07","open":8.854795,"high":8.942999,"low":8.44734,"close":8.689371},{"date":"2014-05-08","open":8.681319,"high":8.90116,"low":8.323576,"close":8.497297},{"date":"2014-05-09","open":8.717949,"high":8.876341,"low":8.503589,"close":8.576177},{"date":"2014-05-12","open":8.557214,"high":8.849558,"low":8.292159,"close":8.546825},{"date":"2014-05-13","open":8.707038,"high":8.979144,"low":8.545357,"close":8.818381},{"date":"2014-05-14","open":8.813559,"high":8.977336,"low":8.671024,"close":8.79558},{"date":"2014-05-15","open":8.770764,"high":8.933782,"low":8.568282,"close":8.8},{"date":"2014-05-16","open":8.846585,"high":9.070549,"low":8.645661,"close":8.953229},{"date":"2014-05-19","open":8.815427,"high":9.075816,"low":8.497854,"close":8.824164},{"date":"2014-05-20","open":8.862405,"high":9.057851,"low":8.643976,"close":8.881579},{"date":"2014-05-21","open":8.86947,"high":9.048176,"low":8.77326,"close":8.991228},{"date":"2014-05-22","open":8.989011,"high":8.989011,"low":8.707926,"close":8.755459},{"date":"2014-05-23","open":8.751357,"high":8.86947,"low":8.546825,"close":8.696593},{"date":"2014-05-27","open":8.709677,"high":8.759439,"low":8.565356,"close":8.58661},{"date":"2014-05-28","open":8.554791,"high":8.67985,"low":8.356021,"close":8.429926},{"date":"2014-05-29","open":8.476542,"high":8.588049,"low":8.384736,"close":8.506596},{"date":"2014-05-30","open":8.485488,"high":8.551724,"low":8.356955,"close":8.421053},{"date":"2014-06-02","open":8.457503,"high":8.5836,"low":8.216893,"close":8.384372},{"date":"2014-06-03","open":8.345627,"high":8.543794,"low":8.252632,"close":8.35631},{"date":"2014-06-04","open":8.357257,"high":8.617021,"low":8.264984,"close":8.559322},{"date":"2014-06-05","open":8.545743,"high":8.702128,"low":8.454259,"close":8.607595},{"date":"2014-06-06","open":8.587927,"high":8.661749,"low":8.458333,"close":8.533894},{"date":"2014-06-09","open":8.521831,"high":8.686441,"low":8.403536,"close":8.545932},{"date":"2014-06-10","open":8.640674,"high":8.952381,"low":8.523909,"close":8.772846},{"date":"2014-06-11","open":8.763103,"high":9.014675,"low":8.577952,"close":8.845361},{"date":"2014-06-12","open":8.927835,"high":9.235569,"low":8.73024,"close":8.790984},{"date":"2014-06-13","open":8.843813,"high":9.074935,"low":8.596047,"close":8.761515},{"date":"2014-06-16","open":8.760925,"high":9.197307,"low":8.689444,"close":9.117043},{"date":"2014-06-17","open":9.046154,"high":9.278351,"low":8.958862,"close":9.117797},{"date":"2014-06-18","open":9.202454,"high":9.287926,"low":8.841463,"close":8.984176},{"date":"2014-06-19","open":9.193968,"high":9.368421,"low":8.960166,"close":9.11276},{"date":"2014-06-20","open":9.046378,"high":9.307774,"low":8.454859,"close":8.663497},{"date":"2014-06-23","open":8.69379,"high":8.829902,"low":8.333333,"close":8.572956},{"date":"2014-06-24","open":8.576017,"high":8.876772,"low":8.34838,"close":8.555917},{"date":"2014-06-25","open":8.554413,"high":8.743169,"low":8.464017,"close":8.511553},{"date":"2014-06-26","open":8.490059,"high":8.939891,"low":8.464017,"close":8.779956},{"date":"2014-06-27","open":8.854962,"high":9.018102,"low":8.739859,"close":8.944505},{"date":"2014-06-30","open":9.000546,"high":9.284544,"low":8.778913,"close":9.039914},{"date":"2014-07-01","open":9.092873,"high":9.230769,"low":8.846366,"close":9.002667},{"date":"2014-07-02","open":9.057816,"high":9.369952,"low":8.997868,"close":9.292168},{"date":"2014-07-03","open":9.421934,"high":9.508374,"low":8.761905,"close":8.997347},{"date":"2014-07-07","open":8.961864,"high":9.234065,"low":8.91477,"close":9.112299},{"date":"2014-07-08","open":9.115282,"high":9.363092,"low":8.756006,"close":9.09973},{"date":"2014-07-09","open":9.000534,"high":9.240711,"low":8.75456,"close":8.854003},{"date":"2014-07-10","open":8.917333,"high":9.376344,"low":8.674699,"close":9.029108},{"date":"2014-07-11","open":9.03836,"high":9.2827,"low":8.979592,"close":9.175853},{"date":"2014-07-14","open":9.283847,"high":9.758657,"low":9.079628,"close":9.621566},{"date":"2014-07-15","open":9.585921,"high":10.005211,"low":9.083419,"close":9.354672},{"date":"2014-07-16","open":9.460154,"high":9.91684,"low":9.326531,"close":9.633075},{"date":"2014-07-17","open":9.743858,"high":9.785677,"low":9.230769,"close":9.471503},{"date":"2014-07-18","open":7.89418,"high":8.343292,"low":7.706037,"close":8.308026},{"date":"2014-07-21","open":8.405008,"high":8.426783,"low":8.029979,"close":8.150943},{"date":"2014-07-22","open":8.175495,"high":8.377645,"low":8.046833,"close":8.229561},{"date":"2014-07-23","open":8.268398,"high":8.482835,"low":8.112493,"close":8.318584},{"date":"2014-07-24","open":8.250825,"high":8.453838,"low":8.140428,"close":8.238542},{"date":"2014-07-25","open":8.265928,"high":8.536036,"low":8.159204,"close":8.454188},{"date":"2014-07-28","open":8.438724,"high":8.682071,"low":8.237269,"close":8.419865},{"date":"2014-07-29","open":8.437676,"high":8.668172,"low":8.279689,"close":8.526434},{"date":"2014-07-30","open":8.541084,"high":8.699552,"low":8.317705,"close":8.451327},{"date":"2014-07-31","open":8.510862,"high":9.138172,"low":8.4,"close":8.937143},{"date":"2014-08-01","open":8.937143,"high":9.208716,"low":8.701518,"close":8.976823},{"date":"2014-08-04","open":8.986984,"high":9.157175,"low":8.821549,"close":9.065156},{"date":"2014-08-05","open":9.068182,"high":9.421203,"low":8.861607,"close":9.241223},{"date":"2014-08-06","open":9.258837,"high":9.511775,"low":9.025756,"close":9.342404},{"date":"2014-08-07","open":9.3086,"high":9.687889,"low":9.069638,"close":9.392898},{"date":"2014-08-08","open":9.001098,"high":9.110867,"low":8.481675,"close":8.673684},{"date":"2014-08-11","open":8.475289,"high":8.891247,"low":8.356021,"close":8.761905},{"date":"2014-08-12","open":8.724193,"high":8.860353,"low":8.589474,"close":8.634921},{"date":"2014-08-13","open":8.621236,"high":8.825093,"low":8.408972,"close":8.64808},{"date":"2014-08-14","open":8.595388,"high":8.910256,"low":8.542977,"close":8.680851},{"date":"2014-08-15","open":8.73807,"high":8.865096,"low":8.503437,"close":8.676471},{"date":"2014-08-18","open":8.661088,"high":8.917063,"low":8.571429,"close":8.725389},{"date":"2014-08-19","open":8.740895,"high":8.981723,"low":8.628659,"close":8.817759},{"date":"2014-08-20","open":8.80829,"high":8.997563,"low":8.705518,"close":8.893506},{"date":"2014-08-21","open":8.9375,"high":9.012605,"low":8.725389,"close":8.89355},{"date":"2014-08-22","open":8.860892,"high":9.043846,"low":8.752599,"close":8.909853},{"date":"2014-08-25","open":8.914405,"high":8.956476,"low":8.667703,"close":8.749346},{"date":"2014-08-26","open":8.705637,"high":8.842326,"low":8.476142,"close":8.614663},{"date":"2014-08-27","open":8.691154,"high":8.770833,"low":8.523661,"close":8.653146},{"date":"2014-08-28","open":8.629495,"high":8.761108,"low":8.378796,"close":8.540485},{"date":"2014-08-29","open":8.530319,"high":8.706494,"low":8.496665,"close":8.575835},{"date":"2014-09-02","open":8.533333,"high":8.801359,"low":8.512821,"close":8.535434},{"date":"2014-09-03","open":8.510204,"high":8.690293,"low":8.44557,"close":8.514011},{"date":"2014-09-04","open":8.519084,"high":8.655804,"low":8.238213,"close":8.287569},{"date":"2014-09-05","open":8.335832,"high":8.447581,"low":8.258706,"close":8.312469},{"date":"2014-09-08","open":8.280702,"high":8.483004,"low":8.204102,"close":8.34765},{"date":"2014-09-09","open":8.426396,"high":8.52459,"low":8.229955,"close":8.352098},{"date":"2014-09-10","open":8.305344,"high":8.463233,"low":8.148254,"close":8.322285},{"date":"2014-09-11","open":8.279404,"high":8.5,"low":8.229273,"close":8.408037},{"date":"2014-09-12","open":8.315412,"high":8.609493,"low":8.110599,"close":8.284519},{"date":"2014-09-15","open":8.300313,"high":8.5623,"low":8.12077,"close":8.292683},{"date":"2014-09-16","open":8.272196,"high":8.32,"low":7.889813,"close":7.96438},{"date":"2014-09-17","open":8.004191,"high":8.168421,"low":7.863425,"close":7.979112},{"date":"2014-09-18","open":8.05397,"high":8.20406,"low":7.872559,"close":7.983539},{"date":"2014-09-19","open":8.061538,"high":8.272966,"low":7.807377,"close":7.987421},{"date":"2014-09-22","open":7.827427,"high":8.118707,"low":7.70416,"close":7.961885},{"date":"2014-09-23","open":8.004258,"high":8.098291,"low":7.760252,"close":7.84689},{"date":"2014-09-24","open":7.893617,"high":7.98722,"low":7.776607,"close":7.82241},{"date":"2014-09-25","open":7.830688,"high":8.056308,"low":7.598945,"close":7.844408},{"date":"2014-09-26","open":7.819063,"high":7.939427,"low":7.704655,"close":7.764812},{"date":"2014-09-29","open":7.73913,"high":8.033539,"low":7.592493,"close":7.669374},{"date":"2014-09-30","open":7.722343,"high":7.855184,"low":7.319699,"close":7.392954},{"date":"2014-10-01","open":7.337662,"high":7.508233,"low":7.092961,"close":7.334428},{"date":"2014-10-02","open":7.390351,"high":7.743388,"low":7.157665,"close":7.454645},{"date":"2014-10-03","open":7.497268,"high":7.591882,"low":7.309973,"close":7.46023},{"date":"2014-10-06","open":7.464481,"high":7.644444,"low":7.154472,"close":7.417219},{"date":"2014-10-07","open":7.427938,"high":7.550879,"low":7.202776,"close":7.319305},{"date":"2014-10-08","open":7.370184,"high":7.439955,"low":6.93188,"close":7.185104},{"date":"2014-10-09","open":6.666667,"high":7.207207,"low":6.463243,"close":6.588498},{"date":"2014-10-10","open":6.640405,"high":7.007126,"low":6.079641,"close":6.458813},{"date":"2014-10-13","open":6.556604,"high":6.785927,"low":6.312139,"close":6.529562},{"date":"2014-10-14","open":6.13396,"high":6.501182,"low":5.892351,"close":6.101821},{"date":"2014-10-15","open":6.190195,"high":6.434654,"low":5.795779,"close":5.986239},{"date":"2014-10-16","open":5.977817,"high":6.354593,"low":5.756374,"close":6.051576},{"date":"2014-10-17","open":6.047565,"high":6.59366,"low":5.955713,"close":6.245695},{"date":"2014-10-20","open":6.407577,"high":6.462428,"low":5.867353,"close":6.078543},{"date":"2014-10-21","open":6.090395,"high":6.300283,"low":5.845147,"close":6.048035},{"date":"2014-10-22","open":6.101695,"high":6.249301,"low":5.754768,"close":5.902739},{"date":"2014-10-23","open":5.89011,"high":5.998893,"low":5.754615,"close":5.884541},{"date":"2014-10-24","open":5.847826,"high":5.972043,"low":5.745024,"close":5.800866},{"date":"2014-10-27","open":5.804006,"high":5.933224,"low":5.711207,"close":5.754462},{"date":"2014-10-28","open":5.835141,"high":6.015201,"low":5.634338,"close":5.747491},{"date":"2014-10-29","open":5.835544,"high":6.030043,"low":5.759494,"close":5.891987},{"date":"2014-10-30","open":5.948827,"high":6.04878,"low":5.732484,"close":5.8855},{"date":"2014-10-31","open":5.83682,"high":5.95163,"low":5.626598,"close":5.731832},{"date":"2014-11-03","open":5.622811,"high":5.867476,"low":5.60319,"close":5.777554},{"date":"2014-11-04","open":5.8,"high":5.907473,"low":5.445545,"close":5.623448},{"date":"2014-11-05","open":5.62963,"high":5.745746,"low":5.4702,"close":5.563835},{"date":"2014-11-06","open":5.513138,"high":5.639476,"low":5.432099,"close":5.459941},{"date":"2014-11-07","open":5.418093,"high":5.717203,"low":5.336943,"close":5.618999},{"date":"2014-11-10","open":5.624684,"high":5.699797,"low":5.459057,"close":5.514486},{"date":"2014-11-11","open":5.58794,"high":5.692367,"low":5.437281,"close":5.520728},{"date":"2014-11-12","open":5.540335,"high":5.675955,"low":5.364372,"close":5.517887},{"date":"2014-11-13","open":5.496957,"high":5.652398,"low":5.367306,"close":5.442455},{"date":"2014-11-14","open":5.467552,"high":5.574136,"low":5.275392,"close":5.276671},{"date":"2014-11-17","open":5.319797,"high":5.498212,"low":5.243596,"close":5.422641},{"date":"2014-11-18","open":5.459158,"high":5.554425,"low":5.20277,"close":5.25533},{"date":"2014-11-19","open":5.333333,"high":5.414141,"low":5.178571,"close":5.257371},{"date":"2014-11-20","open":5.234021,"high":5.492176,"low":5.088409,"close":5.290069},{"date":"2014-11-21","open":5.302144,"high":5.463511,"low":5.274939,"close":5.416716},{"date":"2014-11-24","open":5.463415,"high":5.582762,"low":5.418481,"close":5.500486},{"date":"2014-11-25","open":5.530672,"high":5.580488,"low":5.328185,"close":5.50316},{"date":"2014-11-26","open":5.496333,"high":5.55773,"low":5.348615,"close":5.431457},{"date":"2014-11-28","open":5.431158,"high":5.480032,"low":5.253675,"close":5.321888},{"date":"2014-12-01","open":5.306513,"high":5.430657,"low":5.028571,"close":5.189504},{"date":"2014-12-02","open":5.233463,"high":5.321551,"low":5.043478,"close":5.201359},{"date":"2014-12-03","open":5.234186,"high":5.46247,"low":5.08747,"close":5.184484},{"date":"2014-12-04","open":5.210801,"high":5.28592,"low":5.021236,"close":5.136038},{"date":"2014-12-05","open":5.133588,"high":5.155131,"low":5.023607,"close":5.049834},{"date":"2014-12-08","open":5.038023,"high":5.196316,"low":4.743529,"close":4.961538},{"date":"2014-12-09","open":4.934688,"high":5.088409,"low":4.79307,"close":4.997588},{"date":"2014-12-10","open":4.992743,"high":5.097505,"low":4.742169,"close":4.893932},{"date":"2014-12-11","open":4.923982,"high":5.024728,"low":4.792986,"close":4.916091},{"date":"2014-12-12","open":4.922461,"high":5.201428,"low":4.660387,"close":5.134997},{"date":"2014-12-15","open":5.075529,"high":5.330272,"low":4.866469,"close":5.048544},{"date":"2014-12-16","open":4.992327,"high":5.232678,"low":4.874119,"close":5.169241},{"date":"2014-12-17","open":5.065856,"high":5.382199,"low":4.878532,"close":5.064548},{"date":"2014-12-18","open":5.061305,"high":5.172242,"low":4.924867,"close":5.04451},{"date":"2014-12-19","open":4.97053,"high":5.096678,"low":4.897561,"close":5.03428},{"date":"2014-12-22","open":5,"high":5.272996,"low":4.850818,"close":5.120308},{"date":"2014-12-23","open":5.138491,"high":5.2751,"low":5.057034,"close":5.171913},{"date":"2014-12-24","open":5.082126,"high":5.255474,"low":5.076044,"close":5.153136},{"date":"2014-12-26","open":5.153136,"high":5.233918,"low":5.120773,"close":5.14813},{"date":"2014-12-29","open":5.143692,"high":5.208027,"low":5.082126,"close":5.175097},{"date":"2014-12-30","open":5.171401,"high":5.299902,"low":5.126706,"close":5.164458},{"date":"2014-12-31","open":5.176471,"high":5.402701,"low":5.148708,"close":5.326683},{"date":"2015-01-02","open":5.365127,"high":5.512034,"low":5.207101,"close":5.345256},{"date":"2015-01-05","open":5.305514,"high":5.482234,"low":5.230312,"close":5.376453},{"date":"2015-01-06","open":5.348133,"high":5.550339,"low":5.141129,"close":5.482022},{"date":"2015-01-07","open":5.442318,"high":5.555556,"low":5.210256,"close":5.393202},{"date":"2015-01-08","open":5.35124,"high":5.4677,"low":5.125125,"close":5.256798},{"date":"2015-01-09","open":5.278475,"high":5.372624,"low":5.136884,"close":5.275827},{"date":"2015-01-12","open":5.242621,"high":5.412609,"low":5.101224,"close":5.342814},{"date":"2015-01-13","open":5.322581,"high":5.490341,"low":5.13834,"close":5.413326},{"date":"2015-01-14","open":5.347044,"high":5.484536,"low":5.212121,"close":5.329281},{"date":"2015-01-15","open":5.27163,"high":5.410924,"low":4.98,"close":5.142857},{"date":"2015-01-16","open":5.150741,"high":5.187084,"low":4.784785,"close":4.789579},{"date":"2015-01-20","open":4.756219,"high":4.91654,"low":4.334488,"close":4.475524},{"date":"2015-01-21","open":4.379709,"high":4.957006,"low":4.206388,"close":4.827586},{"date":"2015-01-22","open":4.759095,"high":4.96771,"low":4.57856,"close":4.784504},{"date":"2015-01-23","open":4.799226,"high":4.878049,"low":4.685421,"close":4.732014},{"date":"2015-01-26","open":4.733269,"high":5.153734,"low":4.710425,"close":5.064224},{"date":"2015-01-27","open":5.083744,"high":5.798877,"low":5.03937,"close":5.501783},{"date":"2015-01-28","open":5.45546,"high":5.699482,"low":5.213033,"close":5.447954},{"date":"2015-01-29","open":5.445135,"high":5.595424,"low":5.047763,"close":5.278059},{"date":"2015-01-30","open":5.213849,"high":5.425143,"low":5.053047,"close":5.352717},{"date":"2015-02-02","open":5.569358,"high":5.807814,"low":5.380711,"close":5.443425},{"date":"2015-02-03","open":5.465587,"high":5.696846,"low":5.325385,"close":5.489806},{"date":"2015-02-04","open":5.546135,"high":5.844325,"low":5.415694,"close":5.654762},{"date":"2015-02-05","open":5.708622,"high":6.686508,"low":5.6,"close":6.463203},{"date":"2015-02-06","open":6.253053,"high":6.322009,"low":5.794302,"close":5.941176},{"date":"2015-02-09","open":5.976331,"high":6.094293,"low":5.733855,"close":5.966634},{"date":"2015-02-10","open":6.019608,"high":6.105367,"low":5.744275,"close":5.804296},{"date":"2015-02-11","open":5.771429,"high":5.999032,"low":5.714286,"close":5.901009},{"date":"2015-02-12","open":5.6,"high":5.761317,"low":5.422222,"close":5.596413},{"date":"2015-02-13","open":5.626966,"high":5.805568,"low":5.568487,"close":5.647692},{"date":"2015-02-17","open":5.675797,"high":5.729779,"low":5.47799,"close":5.559826},{"date":"2015-02-18","open":5.565996,"high":5.679348,"low":5.466726,"close":5.56962},{"date":"2015-02-19","open":5.464286,"high":5.57971,"low":5.365419,"close":5.51076},{"date":"2015-02-20","open":5.469314,"high":5.690909,"low":5.404922,"close":5.480237},{"date":"2015-02-23","open":5.463502,"high":5.623583,"low":5.427676,"close":5.523466},{"date":"2015-02-24","open":5.523466,"high":5.673953,"low":5.414612,"close":5.575975},{"date":"2015-02-25","open":5.544554,"high":5.699971,"low":5.483871,"close":5.600723},{"date":"2015-02-26","open":5.595668,"high":5.676658,"low":5.482594,"close":5.54955},{"date":"2015-02-27","open":5.546522,"high":5.677579,"low":5.534024,"close":5.639166},{"date":"2015-03-02","open":5.690909,"high":5.880532,"low":5.475352,"close":5.682623},{"date":"2015-03-03","open":5.706643,"high":5.84351,"low":5.55457,"close":5.662759},{"date":"2015-03-04","open":5.683258,"high":5.706497,"low":5.355872,"close":5.439144},{"date":"2015-03-05","open":5.52831,"high":5.543138,"low":5.20524,"close":5.214348},{"date":"2015-03-06","open":5.208975,"high":5.309609,"low":4.956217,"close":5.179601},{"date":"2015-03-09","open":5.177305,"high":5.295424,"low":5.092186,"close":5.183547},{"date":"2015-03-10","open":5.231176,"high":5.25805,"low":5.045531,"close":5.079321},{"date":"2015-03-11","open":5.078261,"high":5.163225,"low":4.806867,"close":4.965035},{"date":"2015-03-12","open":4.872021,"high":5.017986,"low":4.756899,"close":4.869872},{"date":"2015-03-13","open":4.858156,"high":4.997753,"low":4.762742,"close":4.845815},{"date":"2015-03-16","open":4.807692,"high":4.945007,"low":4.759844,"close":4.806269},{"date":"2015-03-17","open":4.799302,"high":4.912127,"low":4.71178,"close":4.765591},{"date":"2015-03-18","open":4.765591,"high":4.977935,"low":4.655541,"close":4.809794},{"date":"2015-03-19","open":4.810458,"high":4.881475,"low":4.686695,"close":4.721045},{"date":"2015-03-20","open":4.715933,"high":4.829668,"low":4.643045,"close":4.772049},{"date":"2015-03-23","open":4.93632,"high":5.022026,"low":4.85479,"close":5.002202},{"date":"2015-03-24","open":5.035336,"high":5.112108,"low":4.842105,"close":4.982143},{"date":"2015-03-25","open":4.966503,"high":5.321888,"low":4.57347,"close":5},{"date":"2015-03-26","open":5.026686,"high":5.278592,"low":4.806414,"close":5.056094},{"date":"2015-03-27","open":5.12091,"high":5.39759,"low":4.902144,"close":5.088868},{"date":"2015-03-30","open":5.083799,"high":5.207547,"low":4.921223,"close":5.030275},{"date":"2015-03-31","open":4.96964,"high":5.164993,"low":4.946337,"close":5.123108},{"date":"2015-04-01","open":5.064255,"high":5.326877,"low":5.028463,"close":5.121371},{"date":"2015-04-02","open":5.035495,"high":5.172414,"low":5.00236,"close":5.109212},{"date":"2015-04-06","open":5.112065,"high":5.262651,"low":4.931003,"close":4.984953},{"date":"2015-04-07","open":4.983849,"high":5.085847,"low":4.868778,"close":4.940531},{"date":"2015-04-08","open":4.899452,"high":5.057683,"low":4.850679,"close":4.922797},{"date":"2015-04-09","open":4.924485,"high":5.03663,"low":4.761062,"close":4.830146},{"date":"2015-04-10","open":4.86031,"high":4.948821,"low":4.795784,"close":4.850615},{"date":"2015-04-13","open":4.861295,"high":4.988864,"low":4.781086,"close":4.931264},{"date":"2015-04-14","open":4.933215,"high":5.039831,"low":4.700665,"close":4.776386},{"date":"2015-04-15","open":4.817128,"high":4.912595,"low":4.650102,"close":4.772426},{"date":"2015-04-16","open":4.835556,"high":5.266458,"low":4.759806,"close":5.104491},{"date":"2015-04-17","open":4.604905,"high":4.688778,"low":4.371097,"close":4.63964},{"date":"2015-04-20","open":4.591928,"high":4.662132,"low":4.367201,"close":4.508828},{"date":"2015-04-21","open":4.525939,"high":4.610478,"low":4.203936,"close":4.262111},{"date":"2015-04-22","open":4.236142,"high":4.320366,"low":4.028648,"close":4.087853},{"date":"2015-04-23","open":4.164384,"high":4.360277,"low":4.030317,"close":4.194419},{"date":"2015-04-24","open":4.250338,"high":4.370983,"low":4.140414,"close":4.176123},{"date":"2015-04-27","open":4.162896,"high":4.308535,"low":4.054892,"close":4.216216},{"date":"2015-04-28","open":4.259928,"high":4.318907,"low":4.127727,"close":4.142532},{"date":"2015-04-29","open":4.153499,"high":4.226757,"low":4.059008,"close":4.119241},{"date":"2015-04-30","open":4.139809,"high":4.203822,"low":4.052867,"close":4.072953},{"date":"2015-05-01","open":4.039321,"high":4.147217,"low":3.943909,"close":4.061538},{"date":"2015-05-04","open":4.065112,"high":4.18811,"low":4.020979,"close":4.086687},{"date":"2015-05-05","open":4.154461,"high":4.268126,"low":3.989362,"close":4.139809},{"date":"2015-05-06","open":4.13544,"high":4.227419,"low":4.007156,"close":4.144796},{"date":"2015-05-07","open":4.216265,"high":4.229717,"low":4.007092,"close":4.126278},{"date":"2015-05-08","open":4.435983,"high":4.607125,"low":4.212454,"close":4.436932},{"date":"2015-05-11","open":4.498539,"high":4.612365,"low":4.433781,"close":4.498303},{"date":"2015-05-12","open":4.53125,"high":4.592086,"low":4.380952,"close":4.512722},{"date":"2015-05-13","open":4.499523,"high":4.587952,"low":4.446547,"close":4.52506},{"date":"2015-05-14","open":4.531176,"high":4.561069,"low":4.35514,"close":4.377642},{"date":"2015-05-15","open":4.359214,"high":4.49693,"low":4.320298,"close":4.356808},{"date":"2015-05-18","open":4.423529,"high":4.463357,"low":4.35514,"close":4.41937},{"date":"2015-05-19","open":4.45283,"high":4.514286,"low":4.287729,"close":4.334601},{"date":"2015-05-20","open":4.370546,"high":4.433873,"low":4.28169,"close":4.410646},{"date":"2015-05-21","open":4.389549,"high":4.504073,"low":4.314096,"close":4.365725},{"date":"2015-05-22","open":4.393505,"high":4.440173,"low":4.320682,"close":4.372004},{"date":"2015-05-26","open":4.373796,"high":4.432779,"low":4.248804,"close":4.283647},{"date":"2015-05-27","open":4.293244,"high":4.384615,"low":4.01189,"close":4.175824},{"date":"2015-05-28","open":4.175824,"high":4.275229,"low":4.087512,"close":4.101174},{"date":"2015-05-29","open":4.101174,"high":4.199095,"low":4.039497,"close":4.121103},{"date":"2015-06-01","open":4.113157,"high":4.157253,"low":3.982301,"close":4.021448},{"date":"2015-06-02","open":4.064748,"high":4.19708,"low":4.025045,"close":4.194248},{"date":"2015-06-03","open":4.181818,"high":4.284395,"low":4.113667,"close":4.202765},{"date":"2015-06-04","open":4.228095,"high":4.320816,"low":4.079422,"close":4.219104},{"date":"2015-06-05","open":4.196185,"high":4.295548,"low":4.096601,"close":4.186882},{"date":"2015-06-08","open":4.164038,"high":4.334884,"low":4.100269,"close":4.248276},{"date":"2015-06-09","open":4.317869,"high":4.344225,"low":4.141689,"close":4.190302},{"date":"2015-06-10","open":4.277778,"high":4.40281,"low":4.231831,"close":4.32231},{"date":"2015-06-11","open":4.359571,"high":4.378202,"low":4.228833,"close":4.276498},{"date":"2015-06-12","open":4.285714,"high":4.425451,"low":4.241586,"close":4.377072},{"date":"2015-06-15","open":4.419048,"high":4.510557,"low":4.327941,"close":4.404366},{"date":"2015-06-16","open":4.412744,"high":4.553314,"low":4.344569,"close":4.406939},{"date":"2015-06-17","open":4.446529,"high":4.776681,"low":4.331797,"close":4.578313},{"date":"2015-06-18","open":4.595588,"high":4.774194,"low":4.492754,"close":4.594348},{"date":"2015-06-19","open":4.61258,"high":4.780803,"low":4.448463,"close":4.718793},{"date":"2015-06-22","open":4.764948,"high":4.979021,"low":4.684521,"close":4.812815},{"date":"2015-06-23","open":4.802933,"high":5.016627,"low":4.638472,"close":4.919887},{"date":"2015-06-24","open":4.907975,"high":5.088474,"low":4.826103,"close":4.988101},{"date":"2015-06-25","open":4.988101,"high":5.064255,"low":4.826291,"close":4.874823},{"date":"2015-06-26","open":4.838095,"high":4.939467,"low":4.478035,"close":4.763742},{"date":"2015-06-29","open":4.702439,"high":4.818318,"low":4.461613,"close":4.652087},{"date":"2015-06-30","open":4.802372,"high":4.867301,"low":4.623709,"close":4.773744},{"date":"2015-07-01","open":4.793789,"high":4.906034,"low":4.516746,"close":4.745098},{"date":"2015-07-02","open":4.767043,"high":5.18482,"low":4.652068,"close":4.955926},{"date":"2015-07-06","open":4.859259,"high":5.076142,"low":4.754019,"close":4.898364},{"date":"2015-07-07","open":4.069825,"high":4.467641,"low":4.01391,"close":4.224356},{"date":"2015-07-08","open":4.207317,"high":4.248332,"low":4.060606,"close":4.091603},{"date":"2015-07-09","open":4.088176,"high":4.271643,"low":3.850374,"close":4.080371},{"date":"2015-07-10","open":4.069176,"high":4.140745,"low":3.913698,"close":3.96962},{"date":"2015-07-13","open":3.949875,"high":4.03136,"low":3.901951,"close":3.943662},{"date":"2015-07-14","open":4.078353,"high":4.197657,"low":3.953838,"close":4.122675},{"date":"2015-07-15","open":4.173387,"high":4.271845,"low":3.905859,"close":3.96962},{"date":"2015-07-16","open":3.965778,"high":4.040404,"low":3.704804,"close":3.704804},{"date":"2015-07-17","open":3.717694,"high":3.836446,"low":3.455809,"close":3.567514},{"date":"2015-07-20","open":3.627304,"high":3.745547,"low":3.513648,"close":3.654822},{"date":"2015-07-21","open":3.70295,"high":3.723296,"low":3.547583,"close":3.638201},{"date":"2015-07-22","open":3.664122,"high":3.776734,"low":3.582697,"close":3.689733},{"date":"2015-07-23","open":3.701799,"high":3.730036,"low":3.510532,"close":3.582697},{"date":"2015-07-24","open":3.557352,"high":3.660807,"low":3.331651,"close":3.439753},{"date":"2015-07-27","open":3.47013,"high":3.562074,"low":3.297491,"close":3.355774},{"date":"2015-07-28","open":3.347107,"high":3.695198,"low":3.26284,"close":3.588444},{"date":"2015-07-29","open":3.595734,"high":4.059153,"low":3.497268,"close":3.925889},{"date":"2015-07-30","open":3.895582,"high":3.995984,"low":3.71909,"close":3.856144},{"date":"2015-07-31","open":3.860697,"high":4.004034,"low":3.818996,"close":3.869674},{"date":"2015-08-03","open":3.838886,"high":4.433249,"low":3.741999,"close":4.337112},{"date":"2015-08-04","open":4.312562,"high":4.329692,"low":4.013705,"close":4.182622},{"date":"2015-08-05","open":4.044082,"high":4.304803,"low":4.021063,"close":4.198251},{"date":"2015-08-06","open":4.188992,"high":4.316261,"low":4.061896,"close":4.127139},{"date":"2015-08-07","open":3.739982,"high":3.912249,"low":3.525888,"close":3.637946},{"date":"2015-08-10","open":3.365469,"high":3.492063,"low":3.039666,"close":3.246426},{"date":"2015-08-11","open":3.260777,"high":3.294921,"low":3.147761,"close":3.212172},{"date":"2015-08-12","open":3.230241,"high":3.316151,"low":3.080787,"close":3.204047},{"date":"2015-08-13","open":3.2,"high":3.256607,"low":3.008403,"close":3.044218},{"date":"2015-08-14","open":3.06383,"high":3.167808,"low":3.023649,"close":3.126593},{"date":"2015-08-17","open":3.097872,"high":3.255411,"low":3.055319,"close":3.078239},{"date":"2015-08-18","open":3.083549,"high":3.179039,"low":2.994012,"close":3.119584},{"date":"2015-08-19","open":3.123644,"high":3.183817,"low":3.020837,"close":3.131796},{"date":"2015-08-20","open":3.150022,"high":3.265306,"low":2.977233,"close":3.068592},{"date":"2015-08-21","open":3.054545,"high":3.356643,"low":3.004023,"close":3.316255},{"date":"2015-08-24","open":3.334978,"high":3.66,"low":3.023362,"close":3.38001},{"date":"2015-08-25","open":3.367253,"high":3.589744,"low":3.059908,"close":3.274162},{"date":"2015-08-26","open":3.228271,"high":3.330125,"low":3.041686,"close":3.154516},{"date":"2015-08-27","open":3.157895,"high":3.350068,"low":3.074205,"close":3.146266},{"date":"2015-08-28","open":3.093239,"high":3.329594,"low":3.060778,"close":3.255609},{"date":"2015-08-31","open":3.218391,"high":3.341493,"low":3.143108,"close":3.220641},{"date":"2015-09-01","open":3.243243,"high":3.401869,"low":3.081081,"close":3.172542},{"date":"2015-09-02","open":3.160271,"high":3.250689,"low":3.09631,"close":3.187753},{"date":"2015-09-03","open":3.123336,"high":3.328835,"low":3.108168,"close":3.215088},{"date":"2015-09-04","open":3.21608,"high":3.385465,"low":3.165468,"close":3.347126},{"date":"2015-09-08","open":3.321364,"high":3.388609,"low":3.214756,"close":3.315697},{"date":"2015-09-09","open":3.340659,"high":3.55275,"low":3.190933,"close":3.328835},{"date":"2015-09-10","open":3.330317,"high":3.418928,"low":3.2021,"close":3.259522},{"date":"2015-09-11","open":3.367667,"high":3.849752,"low":3.175439,"close":3.549669},{"date":"2015-09-14","open":3.514938,"high":3.544528,"low":3.171266,"close":3.208462},{"date":"2015-09-15","open":3.242291,"high":3.305347,"low":3.139636,"close":3.243243},{"date":"2015-09-16","open":3.266376,"high":3.344305,"low":3.185536,"close":3.272727},{"date":"2015-09-17","open":3.234043,"high":3.336199,"low":3.154787,"close":3.243243},{"date":"2015-09-18","open":3.253589,"high":3.36105,"low":3.150277,"close":3.211679},{"date":"2015-09-21","open":3.207547,"high":3.270517,"low":3.070399,"close":3.076923},{"date":"2015-09-22","open":3.127715,"high":3.224395,"low":2.959448,"close":3.023154},{"date":"2015-09-23","open":3.072894,"high":3.111306,"low":2.921348,"close":2.956522},{"date":"2015-09-24","open":2.939633,"high":3.075556,"low":2.804054,"close":2.935154},{"date":"2015-09-25","open":2.949853,"high":2.994012,"low":2.791857,"close":2.897078},{"date":"2015-09-28","open":2.863194,"high":2.937365,"low":2.795177,"close":2.849785},{"date":"2015-09-29","open":2.836518,"high":2.911283,"low":2.778947,"close":2.817377},{"date":"2015-09-30","open":2.841621,"high":2.891971,"low":2.722853,"close":2.791075},{"date":"2015-10-01","open":2.872211,"high":3.016617,"low":2.783172,"close":2.879603},{"date":"2015-10-02","open":2.928453,"high":3.076923,"low":2.774104,"close":2.951613},{"date":"2015-10-05","open":2.916667,"high":3.012485,"low":2.751652,"close":2.832415},{"date":"2015-10-06","open":2.862823,"high":2.97006,"low":2.784223,"close":2.842718},{"date":"2015-10-07","open":2.820612,"high":2.946042,"low":2.770167,"close":2.859339},{"date":"2015-10-08","open":2.886916,"high":3.0585,"low":2.820122,"close":2.949943},{"date":"2015-10-09","open":2.950442,"high":3.064894,"low":2.876712,"close":3.007288},{"date":"2015-10-12","open":3.003831,"high":3.026419,"low":2.792453,"close":2.83871},{"date":"2015-10-13","open":2.861515,"high":2.978887,"low":2.801711,"close":2.909091},{"date":"2015-10-14","open":2.905789,"high":2.969697,"low":2.764061,"close":2.850877},{"date":"2015-10-15","open":2.874863,"high":3.037228,"low":2.78671,"close":2.872767},{"date":"2015-10-16","open":2.906977,"high":2.91439,"low":2.688478,"close":2.785355},{"date":"2015-10-19","open":2.733453,"high":2.9247,"low":2.721263,"close":2.891046},{"date":"2015-10-20","open":2.88913,"high":2.954876,"low":2.824373,"close":2.909615},{"date":"2015-10-21","open":2.891911,"high":3.099415,"low":2.860192,"close":3.064575},{"date":"2015-10-22","open":3.02921,"high":3.12026,"low":2.934363,"close":3.014085},{"date":"2015-10-23","open":2.931937,"high":3.13253,"low":2.918694,"close":3.09199},{"date":"2015-10-26","open":3.089829,"high":3.134752,"low":2.956764,"close":3.021785},{"date":"2015-10-27","open":2.99435,"high":3.053004,"low":2.935257,"close":3.02391},{"date":"2015-10-28","open":2.990915,"high":3.120567,"low":2.957796,"close":3.041507},{"date":"2015-10-29","open":3.048564,"high":3.15599,"low":2.961404,"close":3.078035},{"date":"2015-10-30","open":3.059328,"high":3.096867,"low":2.968148,"close":2.989073},{"date":"2015-11-02","open":2.993675,"high":3.096501,"low":2.937696,"close":3.052265},{"date":"2015-11-03","open":3.028391,"high":3.250532,"low":3.011502,"close":3.2},{"date":"2015-11-04","open":3.194933,"high":3.297491,"low":3.045756,"close":3.139493},{"date":"2015-11-05","open":3.13809,"high":3.242852,"low":3.073089,"close":3.175749},{"date":"2015-11-06","open":2.876847,"high":2.964453,"low":2.667502,"close":2.725832},{"date":"2015-11-09","open":2.752881,"high":2.815628,"low":2.666667,"close":2.687042},{"date":"2015-11-10","open":2.696774,"high":2.78607,"low":2.592236,"close":2.622525},{"date":"2015-11-11","open":2.620824,"high":2.75,"low":2.602254,"close":2.713864},{"date":"2015-11-12","open":2.693824,"high":2.735382,"low":2.604167,"close":2.631579},{"date":"2015-11-13","open":2.61584,"high":2.752108,"low":2.539267,"close":2.671141},{"date":"2015-11-16","open":2.636635,"high":2.69783,"low":2.564103,"close":2.618421},{"date":"2015-11-17","open":2.637795,"high":2.695418,"low":2.570124,"close":2.605263},{"date":"2015-11-18","open":2.61756,"high":2.859499,"low":2.549083,"close":2.732839},{"date":"2015-11-19","open":2.697495,"high":2.797022,"low":2.659879,"close":2.750643},{"date":"2015-11-20","open":2.730463,"high":2.888318,"low":2.698765,"close":2.828926},{"date":"2015-11-23","open":2.805687,"high":2.9086,"low":2.755134,"close":2.871928},{"date":"2015-11-24","open":2.846054,"high":3.118908,"low":2.760814,"close":3.002887},{"date":"2015-11-25","open":3.034394,"high":3.08833,"low":2.935197,"close":3.058143},{"date":"2015-11-27","open":3.039436,"high":3.067999,"low":2.946967,"close":2.969098},{"date":"2015-11-30","open":2.978994,"high":3.02007,"low":2.824859,"close":2.97604},{"date":"2015-12-01","open":2.95,"high":2.96528,"low":2.818792,"close":2.858015},{"date":"2015-12-02","open":2.817073,"high":2.880049,"low":2.691611,"close":2.793846},{"date":"2015-12-03","open":2.747253,"high":2.863341,"low":2.65861,"close":2.75054},{"date":"2015-12-04","open":2.75054,"high":2.824545,"low":2.614611,"close":2.702222},{"date":"2015-12-07","open":2.679312,"high":2.859739,"low":2.620036,"close":2.845062},{"date":"2015-12-08","open":2.862385,"high":2.954755,"low":2.670623,"close":2.848629},{"date":"2015-12-09","open":2.825633,"high":2.965709,"low":2.74963,"close":2.873739},{"date":"2015-12-10","open":2.877172,"high":3.058104,"low":2.810615,"close":2.971498},{"date":"2015-12-11","open":2.952527,"high":3.047502,"low":2.871046,"close":2.905509},{"date":"2015-12-14","open":2.902829,"high":2.970789,"low":2.80916,"close":2.87381},{"date":"2015-12-15","open":2.853673,"high":2.967033,"low":2.795181,"close":2.863209},{"date":"2015-12-16","open":2.893462,"high":3.114504,"low":2.842548,"close":3.063009},{"date":"2015-12-17","open":3.034317,"high":3.185299,"low":3.003576,"close":3.134374},{"date":"2015-12-18","open":3.094945,"high":3.17757,"low":2.953921,"close":3.04916},{"date":"2015-12-21","open":3.040936,"high":3.142857,"low":2.951716,"close":3.076437},{"date":"2015-12-22","open":3.090909,"high":3.397495,"low":3.05472,"close":3.364713},{"date":"2015-12-23","open":3.347483,"high":3.572296,"low":3.314731,"close":3.424575},{"date":"2015-12-24","open":3.495146,"high":3.646308,"low":3.452632,"close":3.521254},{"date":"2015-12-28","open":3.546618,"high":3.733004,"low":3.452022,"close":3.621002},{"date":"2015-12-29","open":3.667069,"high":3.70124,"low":3.516874,"close":3.562945},{"date":"2015-12-30","open":3.554235,"high":3.6429,"low":3.453153,"close":3.569931},{"date":"2015-12-31","open":3.563287,"high":3.652913,"low":3.427889,"close":3.48301},{"date":"2016-01-04","open":3.431403,"high":3.520599,"low":3.228975,"close":3.422922},{"date":"2016-01-05","open":3.359612,"high":3.446154,"low":3.157895,"close":3.344482},{"date":"2016-01-06","open":3.289026,"high":3.478819,"low":3.04,"close":3.177926},{"date":"2016-01-07","open":3.162004,"high":3.319946,"low":2.920538,"close":3.005284},{"date":"2016-01-08","open":3.077926,"high":3.280884,"low":2.736156,"close":2.888964},{"date":"2016-01-11","open":2.913014,"high":3.238422,"low":2.837069,"close":3.153639},{"date":"2016-01-12","open":3.177756,"high":3.283283,"low":2.978445,"close":3.167661},{"date":"2016-01-13","open":3.156856,"high":3.35272,"low":2.887945,"close":3.075871},{"date":"2016-01-14","open":3.196092,"high":3.378864,"low":3.048276,"close":3.083362},{"date":"2016-01-15","open":3.052326,"high":3.198198,"low":2.858169,"close":2.995205},{"date":"2016-01-19","open":3.006867,"high":3.101208,"low":2.671353,"close":2.854007},{"date":"2016-01-20","open":2.700485,"high":2.94896,"low":2.515271,"close":2.620087},{"date":"2016-01-21","open":2.62059,"high":3.204704,"low":2.564648,"close":3.007194},{"date":"2016-01-22","open":2.979174,"high":3.070393,"low":2.765363,"close":2.84007},{"date":"2016-01-25","open":2.827004,"high":3.032953,"low":2.795044,"close":2.983814},{"date":"2016-01-26","open":3.005618,"high":3.051247,"low":2.817488,"close":2.885017},{"date":"2016-01-27","open":2.903001,"high":3.134977,"low":2.880481,"close":3.004231},{"date":"2016-01-28","open":3.022036,"high":3.156364,"low":2.886023,"close":2.966132},{"date":"2016-01-29","open":2.955108,"high":3.122782,"low":2.821586,"close":3.004438},{"date":"2016-02-01","open":2.966507,"high":3.019648,"low":2.865874,"close":2.921502},{"date":"2016-02-02","open":2.910345,"high":3.072505,"low":2.689537,"close":2.836778},{"date":"2016-02-03","open":2.885431,"high":3.012704,"low":2.741652,"close":2.93617},{"date":"2016-02-04","open":2.917847,"high":3.107769,"low":2.814558,"close":2.963488},{"date":"2016-02-05","open":2.940757,"high":3.149905,"low":2.795623,"close":2.996595},{"date":"2016-02-08","open":3.027276,"high":3.187123,"low":2.859327,"close":3.061063},{"date":"2016-02-09","open":3.033708,"high":3.217742,"low":2.787194,"close":2.981561},{"date":"2016-02-10","open":2.994152,"high":3.131673,"low":2.773778,"close":2.894219},{"date":"2016-02-11","open":2.937853,"high":3.131558,"low":2.832551,"close":2.940711},{"date":"2016-02-12","open":2.941634,"high":3.086869,"low":2.823894,"close":2.844928},{"date":"2016-02-16","open":2.850575,"high":2.92083,"low":2.693304,"close":2.712116},{"date":"2016-02-17","open":2.707647,"high":2.850845,"low":2.65043,"close":2.74765},{"date":"2016-02-18","open":2.579352,"high":2.648829,"low":2.453576,"close":2.543276},{"date":"2016-02-19","open":2.583668,"high":2.60371,"low":2.383588,"close":2.509855},{"date":"2016-02-22","open":2.512953,"high":2.647631,"low":2.416065,"close":2.550761},{"date":"2016-02-23","open":2.60953,"high":2.647815,"low":2.470219,"close":2.493671},{"date":"2016-02-24","open":2.516683,"high":2.666667,"low":2.422493,"close":2.539283},{"date":"2016-02-25","open":2.529743,"high":2.605364,"low":2.471139,"close":2.546253},{"date":"2016-02-26","open":2.546816,"high":2.678571,"low":2.528303,"close":2.613636},{"date":"2016-02-29","open":2.60677,"high":2.744097,"low":2.560899,"close":2.729592},{"date":"2016-03-01","open":2.748092,"high":2.803441,"low":2.589313,"close":2.662595},{"date":"2016-03-02","open":2.701873,"high":2.86681,"low":2.637629,"close":2.817243},{"date":"2016-03-03","open":2.820669,"high":3.166718,"low":2.77845,"close":3.013783},{"date":"2016-03-04","open":2.942249,"high":3.095975,"low":2.842393,"close":2.912442},{"date":"2016-03-07","open":2.916281,"high":3.095704,"low":2.896594,"close":3.05504},{"date":"2016-03-08","open":3.049047,"high":3.109476,"low":2.857143,"close":2.897638},{"date":"2016-03-09","open":2.897284,"high":3.001277,"low":2.743553,"close":2.849039},{"date":"2016-03-10","open":2.869674,"high":2.976804,"low":2.679128,"close":2.853535},{"date":"2016-03-11","open":2.849145,"high":3.197986,"low":2.842073,"close":3.128492},{"date":"2016-03-14","open":3.155597,"high":3.446115,"low":3.095899,"close":3.368421},{"date":"2016-03-15","open":3.323996,"high":3.408299,"low":3.030303,"close":3.098942},{"date":"2016-03-16","open":3.134796,"high":3.325984,"low":2.999097,"close":3.178248},{"date":"2016-03-17","open":3.359612,"high":3.471922,"low":3.258902,"close":3.412553},{"date":"2016-03-18","open":3.372478,"high":3.551515,"low":3.235036,"close":3.46643},{"date":"2016-03-21","open":3.461653,"high":3.499246,"low":3.242925,"close":3.302861},{"date":"2016-03-22","open":3.230769,"high":3.410111,"low":3.180266,"close":3.296898},{"date":"2016-03-23","open":3.294118,"high":3.338257,"low":3.091119,"close":3.113564},{"date":"2016-03-24","open":3.153576,"high":3.30491,"low":3.034163,"close":3.236659},{"date":"2016-03-28","open":3.265543,"high":3.304247,"low":3.121784,"close":3.19265},{"date":"2016-03-29","open":3.160323,"high":3.32948,"low":3.044827,"close":3.232552},{"date":"2016-03-30","open":3.243243,"high":3.357746,"low":3.144828,"close":3.199105},{"date":"2016-03-31","open":3.162584,"high":3.25884,"low":3.111111,"close":3.199551},{"date":"2016-04-01","open":3.151652,"high":3.278315,"low":3.052253,"close":3.131397},{"date":"2016-04-04","open":3.105624,"high":3.219293,"low":3.056769,"close":3.162011},{"date":"2016-04-05","open":3.111612,"high":3.214488,"low":3.015521,"close":3.088112},{"date":"2016-04-06","open":3.116147,"high":3.23419,"low":3.037409,"close":3.128492},{"date":"2016-04-07","open":3.103739,"high":3.208617,"low":2.908888,"close":2.980525},{"date":"2016-04-08","open":3.023516,"high":3.127018,"low":2.981919,"close":3.073472},{"date":"2016-04-11","open":3.077781,"high":3.154362,"low":3.00521,"close":3.076923},{"date":"2016-04-12","open":3.1,"high":3.244166,"low":3.062413,"close":3.136161},{"date":"2016-04-13","open":3.088889,"high":3.133333,"low":2.971429,"close":3.048449},{"date":"2016-04-14","open":3.024017,"high":3.058372,"low":2.918919,"close":2.953312},{"date":"2016-04-15","open":2.954113,"high":2.996295,"low":2.861719,"close":2.908699},{"date":"2016-04-18","open":2.881813,"high":3.059273,"low":2.860227,"close":2.986205},{"date":"2016-04-19","open":2.996497,"high":3.08204,"low":2.807961,"close":2.886257},{"date":"2016-04-20","open":2.891034,"high":3.004695,"low":2.847014,"close":2.962963},{"date":"2016-04-21","open":2.907296,"high":2.97931,"low":2.839203,"close":2.87833},{"date":"2016-04-22","open":3.493019,"high":4.415524,"low":3.458401,"close":4.400331},{"date":"2016-04-25","open":4.200662,"high":4.223328,"low":3.612551,"close":3.786008},{"date":"2016-04-26","open":3.763294,"high":4.129956,"low":3.709895,"close":4.013158},{"date":"2016-04-27","open":3.902171,"high":4.129592,"low":3.782481,"close":3.998928},{"date":"2016-04-28","open":3.980583,"high":4.20936,"low":3.86059,"close":3.98895},{"date":"2016-04-29","open":4.094313,"high":4.200341,"low":3.819541,"close":3.996623},{"date":"2016-05-02","open":3.992194,"high":4.201681,"low":3.942573,"close":4.155556},{"date":"2016-05-03","open":4.158471,"high":4.208592,"low":4.006715,"close":4.048355},{"date":"2016-05-04","open":4.029596,"high":4.267442,"low":4.026159,"close":4.142693},{"date":"2016-05-05","open":4.154066,"high":4.379141,"low":4.075749,"close":4.186446},{"date":"2016-05-06","open":4.182183,"high":4.305396,"low":4.110069,"close":4.166431},{"date":"2016-05-09","open":4.133258,"high":4.206916,"low":3.879674,"close":4.138322},{"date":"2016-05-10","open":4.123944,"high":4.186576,"low":3.953359,"close":4.048943},{"date":"2016-05-11","open":4.003327,"high":4.103708,"low":3.949534,"close":4.048808},{"date":"2016-05-12","open":4.019824,"high":4.214143,"low":3.892544,"close":4.03711},{"date":"2016-05-13","open":3.63358,"high":3.825641,"low":3.480392,"close":3.598039},{"date":"2016-05-16","open":3.598039,"high":3.811881,"low":3.411215,"close":3.609524},{"date":"2016-05-17","open":3.619048,"high":3.826923,"low":3.481132,"close":3.575472},{"date":"2016-05-18","open":3.609524,"high":3.780952,"low":3.427273,"close":3.555556},{"date":"2016-05-19","open":3.546296,"high":3.564815,"low":3.354545,"close":3.458716},{"date":"2016-05-20","open":3.481818,"high":3.577982,"low":3.432432,"close":3.486486},{"date":"2016-05-23","open":3.513514,"high":3.818182,"low":3.464286,"close":3.63964},{"date":"2016-05-24","open":3.684685,"high":3.792793,"low":3.438596,"close":3.716814},{"date":"2016-05-25","open":3.719298,"high":3.883929,"low":3.640351,"close":3.699115},{"date":"2016-05-26","open":3.707965,"high":3.876106,"low":3.626087,"close":3.815789},{"date":"2016-05-27","open":3.850877,"high":4.061404,"low":3.8,"close":4},{"date":"2016-05-31","open":4.06087,"high":4.095652,"low":3.846154,"close":3.905983},{"date":"2016-06-01","open":3.965517,"high":4,"low":3.711864,"close":3.786325},{"date":"2016-06-02","open":3.70339,"high":3.760684,"low":3.420168,"close":3.59322},{"date":"2016-06-03","open":3.555556,"high":3.684211,"low":3.487179,"close":3.586207},{"date":"2016-06-06","open":3.589744,"high":3.921739,"low":3.564103,"close":3.853448},{"date":"2016-06-07","open":3.931034,"high":4.025862,"low":3.820513,"close":3.887931},{"date":"2016-06-08","open":3.913793,"high":3.965217,"low":3.775862,"close":3.878261},{"date":"2016-06-09","open":3.834783,"high":3.947826,"low":3.62605,"close":3.830508},{"date":"2016-06-10","open":3.760684,"high":3.886957,"low":3.644068,"close":3.724138},{"date":"2016-06-13","open":3.724138,"high":3.862069,"low":3.630252,"close":3.760684},{"date":"2016-06-14","open":3.760684,"high":3.921739,"low":3.669492,"close":3.752137},{"date":"2016-06-15","open":3.762712,"high":3.82906,"low":3.613445,"close":3.745763},{"date":"2016-06-16","open":3.813559,"high":4.094828,"low":3.743697,"close":3.991597},{"date":"2016-06-17","open":3.991597,"high":4.543103,"low":3.932773,"close":4.495726},{"date":"2016-06-20","open":4.529412,"high":4.579832,"low":4.241667,"close":4.285714},{"date":"2016-06-21","open":4.285714,"high":4.661017,"low":4.241667,"close":4.618644},{"date":"2016-06-22","open":4.627119,"high":4.677966,"low":4.168067,"close":4.254237},{"date":"2016-06-23","open":4.344538,"high":4.420168,"low":4.173554,"close":4.305785},{"date":"2016-06-24","open":4.155172,"high":4.484513,"low":4.033898,"close":4.280702},{"date":"2016-06-27","open":4.318584,"high":4.54955,"low":4.078947,"close":4.176991},{"date":"2016-06-28","open":4.304348,"high":4.588496,"low":4.269565,"close":4.452174},{"date":"2016-06-29","open":4.577586,"high":4.695652,"low":4.322034,"close":4.384615},{"date":"2016-06-30","open":4.384615,"high":4.474138,"low":4.194915,"close":4.355932},{"date":"2016-07-01","open":4.350427,"high":4.431034,"low":4.237288,"close":4.333333},{"date":"2016-07-05","open":4.336207,"high":4.391304,"low":4.096639,"close":4.20339},{"date":"2016-07-06","open":4.161017,"high":4.367521,"low":4.083333,"close":4.235294},{"date":"2016-07-07","open":4.225,"high":4.285714,"low":4.01626,"close":4.114754},{"date":"2016-07-08","open":3.903226,"high":4.186992,"low":3.765625,"close":4.015748},{"date":"2016-07-11","open":3.976744,"high":4.023256,"low":3.816794,"close":3.853846},{"date":"2016-07-12","open":3.795455,"high":3.976923,"low":3.766917,"close":3.893939},{"date":"2016-07-13","open":3.893939,"high":3.931818,"low":3.789474,"close":3.856061},{"date":"2016-07-14","open":3.87218,"high":3.965909,"low":3.748148,"close":3.887218},{"date":"2016-07-15","open":3.939394,"high":4,"low":3.863636,"close":3.893939},{"date":"2016-07-18","open":3.902256,"high":4.219697,"low":3.828358,"close":4.174242},{"date":"2016-07-19","open":4.166667,"high":4.204545,"low":3.985075,"close":4.037313},{"date":"2016-07-20","open":4.089552,"high":4.104478,"low":3.970588,"close":3.977941},{"date":"2016-07-21","open":4.022222,"high":4.097744,"low":3.75,"close":3.924812},{"date":"2016-07-22","open":4.276119,"high":4.488722,"low":3.978102,"close":4.262774},{"date":"2016-07-25","open":4.297101,"high":5.072993,"low":4.228571,"close":4.820144},{"date":"2016-07-26","open":4.828571,"high":5.114214,"low":4.725352,"close":4.915493},{"date":"2016-07-27","open":4.846154,"high":5.021583,"low":4.671329,"close":4.892857},{"date":"2016-07-28","open":4.85,"high":4.985714,"low":4.742958,"close":4.871429},{"date":"2016-07-29","open":4.879433,"high":5.043478,"low":4.72028,"close":4.797203},{"date":"2016-08-01","open":4.818182,"high":4.907801,"low":4.5625,"close":4.676056},{"date":"2016-08-02","open":4.587413,"high":4.748201,"low":4.300699,"close":4.471429},{"date":"2016-08-03","open":4.414286,"high":4.640288,"low":4.361702,"close":4.5},{"date":"2016-08-04","open":4.531915,"high":4.687943,"low":4.423611,"close":4.524476},{"date":"2016-08-05","open":4.524138,"high":4.694444,"low":4.431507,"close":4.527397},{"date":"2016-08-08","open":4.527027,"high":4.724138,"low":4.493243,"close":4.544218},{"date":"2016-08-09","open":4.560811,"high":4.612245,"low":4.389262,"close":4.489796},{"date":"2016-08-10","open":4.261745,"high":4.506849,"low":4.194631,"close":4.445205},{"date":"2016-08-11","open":4.421769,"high":4.482993,"low":4.306667,"close":4.416107},{"date":"2016-08-12","open":4.258065,"high":4.467105,"low":4.14557,"close":4.259494},{"date":"2016-08-15","open":4.297468,"high":4.496774,"low":4.264151,"close":4.426752},{"date":"2016-08-16","open":4.420382,"high":4.448718,"low":4.235669,"close":4.318471},{"date":"2016-08-17","open":4.267516,"high":4.440789,"low":4.210191,"close":4.366013},{"date":"2016-08-18","open":4.405229,"high":4.651316,"low":4.310897,"close":4.541935},{"date":"2016-08-19","open":4.670968,"high":5.16129,"low":4.598726,"close":4.884615},{"date":"2016-08-22","open":5.019231,"high":5.162338,"low":4.694268,"close":4.858974},{"date":"2016-08-23","open":4.848101,"high":4.929936,"low":4.765823,"close":4.88535},{"date":"2016-08-24","open":4.85443,"high":4.980519,"low":4.664557,"close":4.793548},{"date":"2016-08-25","open":4.832258,"high":4.927632,"low":4.645161,"close":4.847403},{"date":"2016-08-26","open":4.863636,"high":5.098039,"low":4.782051,"close":4.948387},{"date":"2016-08-29","open":4.948718,"high":5.025806,"low":4.852564,"close":4.896774},{"date":"2016-08-30","open":4.909677,"high":4.961039,"low":4.75,"close":4.863636},{"date":"2016-08-31","open":4.883117,"high":4.915033,"low":4.696774,"close":4.836601},{"date":"2016-09-01","open":4.69281,"high":4.862745,"low":4.487342,"close":4.651899},{"date":"2016-09-02","open":4.740506,"high":4.929032,"low":4.670886,"close":4.814103},{"date":"2016-09-06","open":4.815287,"high":4.871795,"low":4.588608,"close":4.64557},{"date":"2016-09-07","open":4.490446,"high":4.56129,"low":4.291139,"close":4.412903},{"date":"2016-09-08","open":4.283871,"high":4.318182,"low":3.917197,"close":3.964968},{"date":"2016-09-09","open":4.019355,"high":4.216216,"low":3.75,"close":3.959732},{"date":"2016-09-12","open":3.965986,"high":4.241259,"low":3.796053,"close":3.907895},{"date":"2016-09-13","open":3.894737,"high":3.993289,"low":3.699346,"close":3.826667},{"date":"2016-09-14","open":3.833333,"high":4.078255,"low":3.782895,"close":4},{"date":"2016-09-15","open":4.033113,"high":4.10596,"low":3.789809,"close":3.834395},{"date":"2016-09-16","open":3.961783,"high":4.012903,"low":3.778481,"close":3.853503},{"date":"2016-09-19","open":3.849057,"high":3.971519,"low":3.730061,"close":3.874214},{"date":"2016-09-20","open":3.869565,"high":4,"low":3.801242,"close":3.905063},{"date":"2016-09-21","open":3.924051,"high":4,"low":3.790123,"close":3.882716},{"date":"2016-09-22","open":3.895706,"high":3.975309,"low":3.859756,"close":3.907975},{"date":"2016-09-23","open":3.871166,"high":4.104938,"low":3.871166,"close":4.04321},{"date":"2016-09-26","open":4.062112,"high":4.113208,"low":3.895062,"close":3.925466},{"date":"2016-09-27","open":4.03125,"high":4.1125,"low":3.766467,"close":3.939759},{"date":"2016-09-28","open":3.934132,"high":4.030303,"low":3.88024,"close":3.946108},{"date":"2016-09-29","open":3.934132,"high":4.078788,"low":3.869822,"close":3.946746},{"date":"2016-09-30","open":3.964497,"high":4.190476,"low":3.872832,"close":4.040936},{"date":"2016-10-03","open":4.064327,"high":4.181287,"low":3.948276,"close":4.064327},{"date":"2016-10-04","open":4.093567,"high":4.195266,"low":3.95977,"close":4.076023},{"date":"2016-10-05","open":4.052326,"high":4.123529,"low":3.850575,"close":3.964912},{"date":"2016-10-06","open":3.976331,"high":4.204819,"low":3.9,"close":4.142857},{"date":"2016-10-07","open":4.094675,"high":4.167665,"low":3.894118,"close":4.041916},{"date":"2016-10-10","open":4.059524,"high":4.180723,"low":4.023669,"close":4.071429},{"date":"2016-10-11","open":4.071856,"high":4.170732,"low":3.820359,"close":3.939394},{"date":"2016-10-12","open":4.024242,"high":4.153374,"low":3.844311,"close":3.987952},{"date":"2016-10-13","open":3.963415,"high":4.113208,"low":3.781818,"close":3.981595},{"date":"2016-10-14","open":4.193939,"high":4.341463,"low":4.035928,"close":4.090909},{"date":"2016-10-17","open":4.193939,"high":4.25,"low":3.976048,"close":4.067073},{"date":"2016-10-18","open":4.072289,"high":4.150602,"low":4.005988,"close":4.02994},{"date":"2016-10-19","open":4.060606,"high":4.121212,"low":3.934132,"close":4.078313},{"date":"2016-10-20","open":4.053571,"high":4.204819,"low":3.982353,"close":4.118343},{"date":"2016-10-21","open":3.846154,"high":3.982036,"low":3.769231,"close":3.857988},{"date":"2016-10-24","open":3.864706,"high":4.123529,"low":3.694915,"close":3.957627},{"date":"2016-10-25","open":3.920455,"high":4.261364,"low":3.79558,"close":4.166667},{"date":"2016-10-26","open":4.157303,"high":4.202247,"low":3.989011,"close":4.05},{"date":"2016-10-27","open":4.087912,"high":4.238636,"low":3.901099,"close":4.016949},{"date":"2016-10-28","open":3.988764,"high":4.278409,"low":3.9,"close":4.090909},{"date":"2016-10-31","open":4.090395,"high":4.214689,"low":4.022346,"close":4.061798},{"date":"2016-11-01","open":4.089385,"high":4.342105,"low":3.844444,"close":4.098266},{"date":"2016-11-02","open":4.04023,"high":4.101744,"low":3.789773,"close":3.930233},{"date":"2016-11-03","open":3.919075,"high":4.065868,"low":3.791908,"close":3.941176},{"date":"2016-11-04","open":3.95858,"high":4.048193,"low":3.755814,"close":3.881657},{"date":"2016-11-07","open":3.902299,"high":4.017241,"low":3.778324,"close":3.910112},{"date":"2016-11-08","open":3.826816,"high":4.079545,"low":3.77095,"close":3.932584},{"date":"2016-11-09","open":3.872832,"high":4.098837,"low":3.751412,"close":3.965714},{"date":"2016-11-10","open":3.810056,"high":4.137725,"low":3.47486,"close":3.724852},{"date":"2016-11-11","open":3.336683,"high":3.413265,"low":2.914414,"close":3.038636},{"date":"2016-11-14","open":3.104545,"high":3.272727,"low":3.004545,"close":3.248804},{"date":"2016-11-15","open":3.232227,"high":3.371429,"low":3.100457,"close":3.24186},{"date":"2016-11-16","open":3.252294,"high":3.587963,"low":3.060606,"close":3.349345},{"date":"2016-11-17","open":3.372294,"high":3.863436,"low":3.278481,"close":3.662338},{"date":"2016-11-18","open":3.757576,"high":3.83913,"low":3.559322,"close":3.738197},{"date":"2016-11-21","open":3.774468,"high":3.991342,"low":3.754237,"close":3.853448},{"date":"2016-11-22","open":3.88412,"high":3.922078,"low":3.649573,"close":3.713675},{"date":"2016-11-23","open":3.726496,"high":3.818966,"low":3.571429,"close":3.744681},{"date":"2016-11-25","open":3.728814,"high":3.807692,"low":3.651261,"close":3.731915},{"date":"2016-11-28","open":3.710638,"high":3.837607,"low":3.679325,"close":3.757447},{"date":"2016-11-29","open":3.829787,"high":3.995671,"low":3.75,"close":3.832618},{"date":"2016-11-30","open":3.854701,"high":3.965217,"low":3.787234,"close":3.857143},{"date":"2016-12-01","open":3.878261,"high":4.259434,"low":3.591304,"close":3.83105},{"date":"2016-12-02","open":3.87963,"high":4.103286,"low":3.774775,"close":3.859729},{"date":"2016-12-05","open":3.862222,"high":3.90583,"low":3.642241,"close":3.773913},{"date":"2016-12-06","open":3.874459,"high":4.165939,"low":3.769231,"close":4.055794},{"date":"2016-12-07","open":4.159483,"high":4.256522,"low":3.882353,"close":4.016807},{"date":"2016-12-08","open":4.159664,"high":4.575107,"low":4.049587,"close":4.418803},{"date":"2016-12-09","open":4.398305,"high":4.643172,"low":4.182203,"close":4.495652},{"date":"2016-12-12","open":4.622222,"high":4.990868,"low":4.613333,"close":4.767857},{"date":"2016-12-13","open":4.777778,"high":4.8,"low":4.502165,"close":4.622807},{"date":"2016-12-14","open":4.515152,"high":4.689956,"low":4.226337,"close":4.377593},{"date":"2016-12-15","open":4.413223,"high":4.516529,"low":4.256,"close":4.396761},{"date":"2016-12-16","open":4.376,"high":4.602459,"low":4.204365,"close":4.247012},{"date":"2016-12-19","open":4.341365,"high":4.435484,"low":4.109375,"close":4.311024},{"date":"2016-12-20","open":4.287356,"high":4.426923,"low":4.207547,"close":4.376426},{"date":"2016-12-21","open":4.397727,"high":4.525097,"low":4.267925,"close":4.328302},{"date":"2016-12-22","open":4.363296,"high":4.417293,"low":4.216912,"close":4.328358},{"date":"2016-12-23","open":4.24812,"high":4.360902,"low":4.094545,"close":4.226277},{"date":"2016-12-27","open":4.160714,"high":4.345324,"low":3.959044,"close":4.119454},{"date":"2016-12-28","open":4.107023,"high":4.566176,"low":3.82,"close":4.230769},{"date":"2016-12-29","open":4.290076,"high":4.521401,"low":3.946237,"close":4.154122},{"date":"2016-12-30","open":4.208633,"high":4.428571,"low":4.017857,"close":4.247191},{"date":"2017-01-03","open":4.375479,"high":4.697581,"low":4.142857,"close":4.482353},{"date":"2017-01-04","open":4.420849,"high":4.535591,"low":4.255682,"close":4.37931},{"date":"2017-01-05","open":4.37931,"high":4.620553,"low":4.237736,"close":4.425197},{"date":"2017-01-06","open":4.392996,"high":4.541502,"low":4.256705,"close":4.387597},{"date":"2017-01-09","open":4.389961,"high":4.494208,"low":4.188889,"close":4.287313},{"date":"2017-01-10","open":4.277778,"high":4.405303,"low":4.150183,"close":4.300752},{"date":"2017-01-11","open":4.298113,"high":4.388462,"low":4.191729,"close":4.258555},{"date":"2017-01-12","open":4.206897,"high":4.345512,"low":3.942748,"close":4.15444},{"date":"2017-01-13","open":4.166023,"high":4.213178,"low":4.015209,"close":4.084942},{"date":"2017-01-17","open":3.94186,"high":4.075697,"low":3.790698,"close":3.881423},{"date":"2017-01-18","open":3.800797,"high":4.072581,"low":3.651163,"close":3.844358},{"date":"2017-01-19","open":3.844961,"high":3.988327,"low":3.665414,"close":3.714829},{"date":"2017-01-20","open":3.728302,"high":3.860465,"low":3.621723,"close":3.75},{"date":"2017-01-23","open":3.723077,"high":3.88417,"low":3.65283,"close":3.768061},{"date":"2017-01-24","open":3.768939,"high":4.003817,"low":3.698885,"close":3.895522},{"date":"2017-01-25","open":3.934066,"high":4.12594,"low":3.717949,"close":3.847584},{"date":"2017-01-26","open":3.833333,"high":3.992509,"low":3.745455,"close":3.839416},{"date":"2017-01-27","open":3.854545,"high":3.944853,"low":3.757143,"close":3.824373},{"date":"2017-01-30","open":3.833935,"high":3.955556,"low":3.705036,"close":3.858182},{"date":"2017-01-31","open":3.897059,"high":3.937269,"low":3.716364,"close":3.798535},{"date":"2017-02-01","open":3.949275,"high":4.414545,"low":3.792982,"close":4.231579},{"date":"2017-02-02","open":4.233216,"high":4.521429,"low":4.134948,"close":4.263889},{"date":"2017-02-03","open":4.280277,"high":4.385965,"low":4.151724,"close":4.27972},{"date":"2017-02-06","open":4.37193,"high":4.807018,"low":4.225256,"close":4.651877},{"date":"2017-02-07","open":4.73064,"high":4.837288,"low":4.324503,"close":4.459732},{"date":"2017-02-08","open":4.462838,"high":4.725086,"low":4.389262,"close":4.565657},{"date":"2017-02-09","open":4.639731,"high":4.806228,"low":4.496644,"close":4.611684},{"date":"2017-02-10","open":4.62,"high":4.914894,"low":4.387417,"close":4.78169},{"date":"2017-02-13","open":4.840989,"high":5.147601,"low":4.694737,"close":4.97786},{"date":"2017-02-14","open":4.974074,"high":5.071429,"low":4.796364,"close":4.875},{"date":"2017-02-15","open":4.852941,"high":4.996283,"low":4.781818,"close":4.871795},{"date":"2017-02-16","open":4.85348,"high":5.056818,"low":4.686131,"close":4.839552},{"date":"2017-02-17","open":4.790262,"high":5.015267,"low":4.684015,"close":4.899254},{"date":"2017-02-21","open":4.948339,"high":5.202952,"low":4.820144,"close":5.035971},{"date":"2017-02-22","open":5.125448,"high":5.272727,"low":5.014286,"close":5.155235},{"date":"2017-02-23","open":5.378788,"high":5.803213,"low":5.195489,"close":5.705179},{"date":"2017-02-24","open":5.761317,"high":5.991632,"low":5.435294,"close":5.559055},{"date":"2017-02-27","open":5.574219,"high":6.043307,"low":5.425856,"close":5.823755},{"date":"2017-02-28","open":5.896947,"high":6.170635,"low":5.456274,"close":5.692913},{"date":"2017-03-01","open":5.822394,"high":5.964427,"low":5.563218,"close":5.821012},{"date":"2017-03-02","open":5.699219,"high":5.983806,"low":5.396887,"close":5.604839},{"date":"2017-03-03","open":5.50813,"high":5.634855,"low":5.178138,"close":5.296748},{"date":"2017-03-06","open":5.371901,"high":5.605042,"low":5.053061,"close":5.344262},{"date":"2017-03-07","open":5.356557,"high":5.502058,"low":5.136546,"close":5.283401},{"date":"2017-03-08","open":5.257937,"high":5.50813,"low":5.177866,"close":5.373984},{"date":"2017-03-09","open":5.489796,"high":5.512295,"low":5.26506,"close":5.418699},{"date":"2017-03-10","open":5.421687,"high":5.662602,"low":5.38,"close":5.608871},{"date":"2017-03-13","open":5.813253,"high":5.895582,"low":5.539062,"close":5.6},{"date":"2017-03-14","open":5.46875,"high":5.63745,"low":5.307432,"close":5.551181},{"date":"2017-03-15","open":5.480469,"high":5.601594,"low":5.299611,"close":5.460938},{"date":"2017-03-16","open":5.365759,"high":5.421875,"low":5.25,"close":5.25},{"date":"2017-03-17","open":5.218391,"high":5.284615,"low":5.041509,"close":5.090566},{"date":"2017-03-20","open":5.123596,"high":5.471698,"low":4.941606,"close":5.255474},{"date":"2017-03-21","open":5.294118,"high":5.488636,"low":5.010909,"close":5.215094},{"date":"2017-03-22","open":5.189394,"high":5.378327,"low":5,"close":5.222222},{"date":"2017-03-23","open":5.189591,"high":5.286517,"low":5.081181,"close":5.145522},{"date":"2017-03-24","open":5.205882,"high":5.330827,"low":4.959707,"close":5.092937},{"date":"2017-03-27","open":5.056818,"high":5.320463,"low":4.874539,"close":5.055351},{"date":"2017-03-28","open":5.073801,"high":5.171642,"low":4.981618,"close":5.089219},{"date":"2017-03-29","open":5.088889,"high":5.175373,"low":5.02952,"close":5.115672},{"date":"2017-03-30","open":5.104089,"high":5.223048,"low":4.963636,"close":5.127737},{"date":"2017-03-31","open":5.164835,"high":5.442804,"low":5.094545,"close":5.349265},{"date":"2017-04-03","open":5.367647,"high":5.479554,"low":5.218978,"close":5.402214},{"date":"2017-04-04","open":5.525097,"high":5.844622,"low":5.375479,"close":5.619048},{"date":"2017-04-05","open":5.712,"high":5.879518,"low":5.507812,"close":5.668},{"date":"2017-04-06","open":5.346614,"high":5.471545,"low":5.071146,"close":5.265873},{"date":"2017-04-07","open":5.268775,"high":5.493976,"low":5.204724,"close":5.386454},{"date":"2017-04-10","open":5.386454,"high":5.569672,"low":5.174603,"close":5.368852},{"date":"2017-04-11","open":5.40249,"high":5.514523,"low":5.145749,"close":5.346939},{"date":"2017-04-12","open":5.281633,"high":5.390947,"low":5.157895,"close":5.251029},{"date":"2017-04-13","open":5.188797,"high":5.322176,"low":5.028807,"close":5.150628},{"date":"2017-04-17","open":5.220833,"high":5.333333,"low":4.987903,"close":5.157258},{"date":"2017-04-18","open":5.11336,"high":5.315574,"low":5.052209,"close":5.221774},{"date":"2017-04-19","open":5.236,"high":5.303213,"low":5.079365,"close":5.156627},{"date":"2017-04-20","open":5.171315,"high":5.281124,"low":5.070866,"close":5.181818},{"date":"2017-04-21","open":5.190476,"high":5.227092,"low":5.07874,"close":5.11811},{"date":"2017-04-24","open":5.14786,"high":5.188235,"low":5.03668,"close":5.108949},{"date":"2017-04-25","open":5.111969,"high":5.262646,"low":5.003802,"close":5.148855},{"date":"2017-04-26","open":5.102662,"high":5.203846,"low":5.026616,"close":5.157692},{"date":"2017-04-27","open":5.145594,"high":5.289575,"low":5.045283,"close":5.159091},{"date":"2017-04-28","open":5.220532,"high":5.290385,"low":4.984848,"close":5.095785},{"date":"2017-05-01","open":5.125954,"high":5.222222,"low":4.962547,"close":5.101124},{"date":"2017-05-02","open":4.443182,"high":4.59375,"low":3.901515,"close":3.984556},{"date":"2017-05-03","open":3.988372,"high":4.155642,"low":3.759542,"close":3.980843},{"date":"2017-05-04","open":4.042146,"high":4.073359,"low":3.793893,"close":3.884615},{"date":"2017-05-05","open":3.926357,"high":3.992218,"low":3.823077,"close":3.919231},{"date":"2017-05-08","open":3.915709,"high":3.992188,"low":3.831418,"close":3.906615},{"date":"2017-05-09","open":3.891473,"high":4.046693,"low":3.832061,"close":3.961089},{"date":"2017-05-10","open":3.655594,"high":3.807018,"low":3.42623,"close":3.561056},{"date":"2017-05-11","open":3.58,"high":3.753333,"low":3.223926,"close":3.503165},{"date":"2017-05-12","open":3.533123,"high":3.630573,"low":3.419753,"close":3.51875},{"date":"2017-05-15","open":3.521605,"high":3.591331,"low":3.363095,"close":3.39881},{"date":"2017-05-16","open":3.419355,"high":3.834835,"low":3.380814,"close":3.72807},{"date":"2017-05-17","open":3.525373,"high":3.851254,"low":3.311573,"close":3.510972},{"date":"2017-05-18","open":3.391975,"high":3.613208,"low":3.236527,"close":3.385886},{"date":"2017-05-19","open":3.344023,"high":3.43787,"low":3.280347,"close":3.355882},{"date":"2017-05-22","open":3.340116,"high":3.367347,"low":3.08596,"close":3.181556},{"date":"2017-05-23","open":3.143266,"high":3.261062,"low":3.04298,"close":3.174927},{"date":"2017-05-24","open":3.139205,"high":3.205797,"low":3.033994,"close":3.147399},{"date":"2017-05-25","open":3.145714,"high":3.228739,"low":3.085714,"close":3.17341},{"date":"2017-05-26","open":3.144928,"high":3.212828,"low":2.958678,"close":3.098592},{"date":"2017-05-30","open":3.050139,"high":3.148045,"low":2.978142,"close":3.071823},{"date":"2017-05-31","open":3.076294,"high":3.23662,"low":3.016304,"close":3.099723},{"date":"2017-06-01","open":3.107735,"high":3.169944,"low":2.977961,"close":3.027701},{"date":"2017-06-02","open":3.027701,"high":3.052925,"low":2.910468,"close":3.036212},{"date":"2017-06-05","open":3.036415,"high":3.185393,"low":2.911051,"close":3.037838},{"date":"2017-06-06","open":3.045946,"high":3.33515,"low":3.005348,"close":3.269022},{"date":"2017-06-07","open":3.347709,"high":3.512195,"low":3.262613,"close":3.319035},{"date":"2017-06-08","open":3.335938,"high":3.406332,"low":3.1,"close":3.225},{"date":"2017-06-09","open":3.179612,"high":3.753501,"low":2.76247,"close":3.283422},{"date":"2017-06-12","open":3.219178,"high":3.478873,"low":3.026385,"close":3.224},{"date":"2017-06-13","open":3.194301,"high":3.428571,"low":3.015504,"close":3.155673},{"date":"2017-06-14","open":3.14248,"high":3.247978,"low":3.025974,"close":3.105541},{"date":"2017-06-15","open":3.089918,"high":3.163934,"low":2.919271,"close":3.018373},{"date":"2017-06-16","open":3.052356,"high":3.146277,"low":2.914729,"close":3.01847},{"date":"2017-06-19","open":3.028646,"high":3.164491,"low":2.949239,"close":3.035623},{"date":"2017-06-20","open":3.062814,"high":3.298469,"low":3.014851,"close":3.216285},{"date":"2017-06-21","open":3.373737,"high":3.601542,"low":3.290727,"close":3.503759},{"date":"2017-06-22","open":3.525,"high":3.680203,"low":3.381546,"close":3.631313},{"date":"2017-06-23","open":3.564232,"high":3.830287,"low":3.492462,"close":3.680519},{"date":"2017-06-26","open":3.708763,"high":3.90566,"low":3.530612,"close":3.705263},{"date":"2017-06-27","open":3.630607,"high":3.836066,"low":3.527704,"close":3.661202},{"date":"2017-06-28","open":3.659517,"high":3.763736,"low":3.444737,"close":3.490765},{"date":"2017-06-29","open":3.464191,"high":3.652778,"low":3.302387,"close":3.433243},{"date":"2017-06-30","open":3.415761,"high":3.573816,"low":3.340541,"close":3.457064},{"date":"2017-07-03","open":3.46281,"high":3.679191,"low":3.332418,"close":3.491379},{"date":"2017-07-05","open":3.48169,"high":3.74221,"low":3.412742,"close":3.684358},{"date":"2017-07-06","open":3.64507,"high":3.816619,"low":3.488981,"close":3.626741},{"date":"2017-07-07","open":3.645604,"high":3.796961,"low":3.571816,"close":3.640327},{"date":"2017-07-10","open":3.639037,"high":3.731183,"low":3.446753,"close":3.596354},{"date":"2017-07-11","open":3.576623,"high":3.710263,"low":3.492308,"close":3.561538},{"date":"2017-07-12","open":3.578283,"high":3.680307,"low":3.421569,"close":3.519704},{"date":"2017-07-13","open":3.512255,"high":3.649874,"low":3.228365,"close":3.365672},{"date":"2017-07-14","open":3.33995,"high":3.456576,"low":3.225182,"close":3.378641},{"date":"2017-07-17","open":3.372596,"high":3.49505,"low":3.224344,"close":3.357664},{"date":"2017-07-18","open":3.289604,"high":3.35732,"low":3.161058,"close":3.248193},{"date":"2017-07-19","open":3.274038,"high":3.334951,"low":3.208134,"close":3.280872},{"date":"2017-07-20","open":3.279518,"high":3.387805,"low":3.210024,"close":3.293556},{"date":"2017-07-21","open":3.285372,"high":3.385542,"low":3.219858,"close":3.304762},{"date":"2017-07-24","open":3.325416,"high":3.487923,"low":3.310427,"close":3.412048},{"date":"2017-07-25","open":3.459927,"high":3.501222,"low":3.342169,"close":3.416465},{"date":"2017-07-26","open":3.610979,"high":3.771084,"low":3.447059,"close":3.5311},{"date":"2017-07-27","open":3.56057,"high":3.817259,"low":3.246445,"close":3.49505},{"date":"2017-07-28","open":3.452618,"high":3.542714,"low":3.312349,"close":3.394161},{"date":"2017-07-31","open":3.419903,"high":3.537313,"low":3.237981,"close":3.352217},{"date":"2017-08-01","open":3.387654,"high":3.439206,"low":3.272506,"close":3.335766},{"date":"2017-08-02","open":3.335749,"high":3.456576,"low":3.161446,"close":3.253041},{"date":"2017-08-03","open":3.265207,"high":3.305623,"low":3.136691,"close":3.182692},{"date":"2017-08-04","open":3.157895,"high":3.211538,"low":3.063529,"close":3.138756},{"date":"2017-08-07","open":3.166271,"high":3.230952,"low":3.078886,"close":3.116009},{"date":"2017-08-08","open":3.098851,"high":3.2109,"low":3,"close":3.077465},{"date":"2017-08-09","open":3.030879,"high":3.076372,"low":2.909513,"close":2.983721},{"date":"2017-08-10","open":2.953488,"high":3.143552,"low":2.803241,"close":2.941748},{"date":"2017-08-11","open":3.063613,"high":3.243455,"low":2.984925,"close":3.135897},{"date":"2017-08-14","open":3.152882,"high":3.227387,"low":2.988124,"close":3.030879},{"date":"2017-08-15","open":3.082938,"high":3.173913,"low":3.007075,"close":3.122302},{"date":"2017-08-16","open":3.143198,"high":3.217073,"low":2.973872,"close":3.058111},{"date":"2017-08-17","open":3.024272,"high":3.138958,"low":2.975845,"close":3.054455},{"date":"2017-08-18","open":3.03912,"high":3.146617,"low":2.980535,"close":3.061881},{"date":"2017-08-21","open":3.059113,"high":3.160305,"low":2.914005,"close":3.027638},{"date":"2017-08-22","open":3.042394,"high":3.090226,"low":2.972973,"close":2.997537},{"date":"2017-08-23","open":2.977667,"high":3.118159,"low":2.872596,"close":3.014493},{"date":"2017-08-24","open":3.035885,"high":3.1,"low":2.964115,"close":3.026634},{"date":"2017-08-25","open":3.014458,"high":3.07335,"low":2.944712,"close":3.031707},{"date":"2017-08-28","open":3.048662,"high":3.091133,"low":2.94431,"close":2.968447},{"date":"2017-08-29","open":2.955665,"high":3,"low":2.881643,"close":2.949029},{"date":"2017-08-30","open":2.944444,"high":3.085158,"low":2.93012,"close":3.060386},{"date":"2017-08-31","open":3.081731,"high":3.163462,"low":3.016509,"close":3.066038},{"date":"2017-09-01","open":3.087059,"high":3.180425,"low":3.032558,"close":3.096244},{"date":"2017-09-05","open":3.059382,"high":3.222494,"low":3.004751,"close":3.113253},{"date":"2017-09-06","open":3.114833,"high":3.182482,"low":3.035714,"close":3.098795},{"date":"2017-09-07","open":3.086538,"high":3.140777,"low":3,"close":3.036058},{"date":"2017-09-08","open":3.029205,"high":3.09828,"low":2.886091,"close":2.99511},{"date":"2017-09-11","open":3.009662,"high":3.084746,"low":2.924552,"close":2.973934},{"date":"2017-09-12","open":2.978824,"high":3.040767,"low":2.873647,"close":2.900943},{"date":"2017-09-13","open":2.902613,"high":2.956938,"low":2.825175,"close":2.868545},{"date":"2017-09-14","open":2.879147,"high":2.966667,"low":2.809745,"close":2.891509},{"date":"2017-09-15","open":2.854167,"high":2.930556,"low":2.735556,"close":2.782222},{"date":"2017-09-18","open":2.758099,"high":2.878788,"low":2.665272,"close":2.788913},{"date":"2017-09-19","open":2.855603,"high":2.876623,"low":2.711579,"close":2.803419},{"date":"2017-09-20","open":2.78678,"high":2.993492,"low":2.700422,"close":2.954839},{"date":"2017-09-21","open":3.0837,"high":3.207207,"low":2.914661,"close":2.966814},{"date":"2017-09-22","open":2.926829,"high":2.997763,"low":2.877193,"close":2.975391},{"date":"2017-09-25","open":2.984234,"high":3.124706,"low":2.806742,"close":2.946262},{"date":"2017-09-26","open":2.913832,"high":3.035211,"low":2.780761,"close":2.895349},{"date":"2017-09-27","open":2.881549,"high":2.979167,"low":2.834467,"close":2.90205},{"date":"2017-09-28","open":2.9,"high":2.958525,"low":2.852273,"close":2.90205},{"date":"2017-09-29","open":2.84933,"high":2.893905,"low":2.806236,"close":2.852349},{"date":"2017-10-02","open":2.831858,"high":2.900677,"low":2.773626,"close":2.8434},{"date":"2017-10-03","open":2.841518,"high":3.036036,"low":2.815965,"close":2.995536},{"date":"2017-10-04","open":2.964365,"high":3.033708,"low":2.896476,"close":2.94469},{"date":"2017-10-05","open":2.940659,"high":2.997773,"low":2.903297,"close":2.951327},{"date":"2017-10-06","open":2.944321,"high":2.995526,"low":2.896703,"close":2.92053},{"date":"2017-10-09","open":2.901532,"high":3.03956,"low":2.8394,"close":2.909287},{"date":"2017-10-10","open":2.864301,"high":2.946581,"low":2.788382,"close":2.902542},{"date":"2017-10-11","open":2.873418,"high":2.976546,"low":2.84728,"close":2.909853},{"date":"2017-10-12","open":2.89749,"high":3.025263,"low":2.859213,"close":2.970711},{"date":"2017-10-13","open":2.958678,"high":3.008351,"low":2.893443,"close":2.925926},{"date":"2017-10-16","open":2.91411,"high":2.971014,"low":2.852525,"close":2.880808},{"date":"2017-10-17","open":2.888438,"high":2.921589,"low":2.844064,"close":2.866397},{"date":"2017-10-18","open":2.868687,"high":2.956315,"low":2.779798,"close":2.848178},{"date":"2017-10-19","open":2.849794,"high":2.918919,"low":2.765657,"close":2.818182},{"date":"2017-10-20","open":2.828629,"high":2.869654,"low":2.765531,"close":2.806911},{"date":"2017-10-23","open":2.821862,"high":2.90184,"low":2.796761,"close":2.865854},{"date":"2017-10-24","open":2.886179,"high":2.930612,"low":2.847082,"close":2.867203},{"date":"2017-10-25","open":2.626775,"high":2.746862,"low":2.467871,"close":2.547521},{"date":"2017-10-26","open":2.556468,"high":2.569072,"low":2.44898,"close":2.45501},{"date":"2017-10-27","open":2.458586,"high":2.477642,"low":2.247525,"close":2.344554},{"date":"2017-10-30","open":2.228713,"high":2.270378,"low":2.067961,"close":2.135294},{"date":"2017-10-31","open":2.097466,"high":2.208984,"low":2.055769,"close":2.124758},{"date":"2017-11-01","open":2.151052,"high":2.205078,"low":2.041905,"close":2.084942},{"date":"2017-11-02","open":2.11068,"high":2.159136,"low":2.05,"close":2.106796},{"date":"2017-11-03","open":2.1139,"high":2.169591,"low":2.072797,"close":2.130268},{"date":"2017-11-06","open":2.324324,"high":2.338491,"low":2.217143,"close":2.276718},{"date":"2017-11-07","open":2.269962,"high":2.337143,"low":2.240602,"close":2.273585},{"date":"2017-11-08","open":2.25283,"high":2.30695,"low":2.171698,"close":2.239006},{"date":"2017-11-09","open":2.192982,"high":2.265469,"low":2.137597,"close":2.167641},{"date":"2017-11-10","open":2.105066,"high":2.160681,"low":2.031993,"close":2.085185},{"date":"2017-11-13","open":2.07037,"high":2.113208,"low":2.01105,"close":2.084586},{"date":"2017-11-14","open":2.069418,"high":2.132576,"low":2.048417,"close":2.078505},{"date":"2017-11-15","open":2.077358,"high":2.140385,"low":2.032075,"close":2.108571},{"date":"2017-11-16","open":2.092105,"high":2.143939,"low":2.076493,"close":2.126654},{"date":"2017-11-17","open":2.11215,"high":2.229602,"low":2.096654,"close":2.155303},{"date":"2017-11-20","open":2.164151,"high":2.187262,"low":2.087687,"close":2.119626},{"date":"2017-11-21","open":2.118924,"high":2.143657,"low":2.077634,"close":2.111111},{"date":"2017-11-22","open":2.101289,"high":2.151685,"low":2.081031,"close":2.117318},{"date":"2017-11-24","open":2.111317,"high":2.126629,"low":2.081031,"close":2.099631},{"date":"2017-11-27","open":2.088398,"high":2.194393,"low":2.087624,"close":2.158879},{"date":"2017-11-28","open":2.136194,"high":2.214971,"low":2.048417,"close":2.119545},{"date":"2017-11-29","open":2.110476,"high":2.33682,"low":2.04381,"close":2.205703},{"date":"2017-11-30","open":2.182731,"high":2.24187,"low":2.122288,"close":2.169323},{"date":"2017-12-01","open":2.170683,"high":2.280665,"low":2.106,"close":2.172065},{"date":"2017-12-04","open":2.17,"high":2.355748,"low":1.96008,"close":2.147752},{"date":"2017-12-05","open":2.16886,"high":2.292683,"low":2.012448,"close":2.113006},{"date":"2017-12-06","open":2.133621,"high":2.175325,"low":2.044211,"close":2.114165},{"date":"2017-12-07","open":2.098021,"high":2.145263,"low":2.055785,"close":2.091667},{"date":"2017-12-08","open":2.092784,"high":2.133891,"low":2.036961,"close":2.075157},{"date":"2017-12-11","open":2.077083,"high":2.121086,"low":2.045175,"close":2.086242},{"date":"2017-12-12","open":2.10166,"high":2.134737,"low":2.037113,"close":2.075472},{"date":"2017-12-13","open":2.072765,"high":2.195699,"low":2.068607,"close":2.174194},{"date":"2017-12-14","open":2.172043,"high":2.201299,"low":2.105708,"close":2.17382},{"date":"2017-12-15","open":2.150743,"high":2.224138,"low":2.08316,"close":2.148225},{"date":"2017-12-18","open":2.194617,"high":2.291667,"low":2.123232,"close":2.218182},{"date":"2017-12-19","open":2.226721,"high":2.297741,"low":2.200405,"close":2.234694},{"date":"2017-12-20","open":2.246964,"high":2.300412,"low":2.181818,"close":2.231707},{"date":"2017-12-21","open":2.231707,"high":2.265706,"low":2.19596,"close":2.222449},{"date":"2017-12-22","open":2.211934,"high":2.253138,"low":2.08589,"close":2.159836},{"date":"2017-12-26","open":2.149068,"high":2.203958,"low":2.093117,"close":2.117409},{"date":"2017-12-27","open":2.123984,"high":2.187373,"low":2.08,"close":2.135903},{"date":"2017-12-28","open":2.135354,"high":2.158215,"low":2.094378,"close":2.139959},{"date":"2017-12-29","open":2.131048,"high":2.18595,"low":2.070565,"close":2.123967},{"date":"2018-01-02","open":2.130879,"high":2.26749,"low":2.072144,"close":2.204819},{"date":"2018-01-03","open":2.276471,"high":2.385069,"low":2.127341,"close":2.175141},{"date":"2018-01-04","open":2.24397,"high":2.336466,"low":2.19633,"close":2.269663},{"date":"2018-01-05","open":2.278505,"high":2.314394,"low":2.151292,"close":2.204082},{"date":"2018-01-08","open":2.179673,"high":2.252747,"low":2.104796,"close":2.212613},{"date":"2018-01-09","open":2.158273,"high":2.197441,"low":2.091071,"close":2.12973},{"date":"2018-01-10","open":2.130037,"high":2.25,"low":2.064286,"close":2.139535},{"date":"2018-01-11","open":2.143872,"high":2.184588,"low":2.102491,"close":2.167857},{"date":"2018-01-12","open":2.11449,"high":2.18264,"low":2.099644,"close":2.157989},{"date":"2018-01-16","open":2.151786,"high":2.250923,"low":2.073814,"close":2.165455},{"date":"2018-01-17","open":2.155797,"high":2.249077,"low":2.099467,"close":2.16726},{"date":"2018-01-18","open":2.175,"high":2.276481,"low":2.142857,"close":2.222816},{"date":"2018-01-19","open":2.203509,"high":2.267606,"low":2.16955,"close":2.189565},{"date":"2018-01-22","open":2.189236,"high":2.235088,"low":2.118151,"close":2.166096},{"date":"2018-01-23","open":2.172881,"high":2.210034,"low":2.126667,"close":2.167504},{"date":"2018-01-24","open":2.177258,"high":2.234589,"low":2.096506,"close":2.154237},{"date":"2018-01-25","open":2.147899,"high":2.196944,"low":2.056761,"close":2.099831},{"date":"2018-01-26","open":2.134454,"high":2.180135,"low":2.075658,"close":2.129934},{"date":"2018-01-29","open":2.163097,"high":2.237542,"low":2.104839,"close":2.158833},{"date":"2018-01-30","open":2.175788,"high":2.22651,"low":2.060065,"close":2.120264},{"date":"2018-01-31","open":2.156352,"high":2.266776,"low":2.110754,"close":2.234146},{"date":"2018-02-01","open":2.285235,"high":2.32605,"low":2.141005,"close":2.204659},{"date":"2018-02-02","open":2.200675,"high":2.259516,"low":2.089076,"close":2.131849},{"date":"2018-02-05","open":2.121479,"high":2.374269,"low":1.874786,"close":2.166667},{"date":"2018-02-06","open":2.16047,"high":2.301961,"low":1.950355,"close":2.065603},{"date":"2018-02-07","open":2.038328,"high":2.098765,"low":1.964225,"close":2.027972},{"date":"2018-02-08","open":2.003419,"high":2.178309,"low":1.906463,"close":2.0625},{"date":"2018-02-09","open":1.936242,"high":2.126838,"low":1.78057,"close":1.95},{"date":"2018-02-12","open":1.95068,"high":2.095915,"low":1.940577,"close":2.049123},{"date":"2018-02-13","open":2.04947,"high":2.099467,"low":1.967577,"close":2.024055},{"date":"2018-02-14","open":2.027682,"high":2.137153,"low":1.919142,"close":2.019868},{"date":"2018-02-15","open":2.026144,"high":2.090232,"low":1.943639,"close":1.978896},{"date":"2018-02-16","open":1.972313,"high":2.007389,"low":1.8912,"close":1.937705},{"date":"2018-02-20","open":1.915033,"high":1.99183,"low":1.85873,"close":1.929374},{"date":"2018-02-21","open":1.926868,"high":2.00995,"low":1.860317,"close":1.940397},{"date":"2018-02-22","open":1.947282,"high":2.002504,"low":1.894137,"close":1.957025},{"date":"2018-02-23","open":1.95581,"high":2.006601,"low":1.941463,"close":1.962602},{"date":"2018-02-26","open":1.958065,"high":2.037705,"low":1.943548,"close":2.016234},{"date":"2018-02-27","open":2.02443,"high":2.101142,"low":1.991961,"close":2.037398},{"date":"2018-02-28","open":2.055195,"high":2.107616,"low":1.951613,"close":2.001653},{"date":"2018-03-01","open":2.026446,"high":2.152632,"low":1.911475,"close":2.048193},{"date":"2018-03-02","open":2.047368,"high":2.14955,"low":1.930743,"close":1.998308},{"date":"2018-03-05","open":1.994881,"high":2.100174,"low":1.957841,"close":2.022071},{"date":"2018-03-06","open":2.008361,"high":2.031197,"low":1.92916,"close":1.943802},{"date":"2018-03-07","open":1.946218,"high":2.154622,"low":1.893443,"close":2.02314},{"date":"2018-03-08","open":2.04201,"high":2.105351,"low":1.934102,"close":1.985075},{"date":"2018-03-09","open":1.978618,"high":1.986667,"low":1.882927,"close":1.908646},{"date":"2018-03-12","open":1.902913,"high":1.915721,"low":1.813586,"close":1.846154},{"date":"2018-03-13","open":1.828299,"high":1.956911,"low":1.744497,"close":1.880452},{"date":"2018-03-14","open":1.875,"high":1.902597,"low":1.798722,"close":1.826367},{"date":"2018-03-15","open":1.834671,"high":1.865913,"low":1.77057,"close":1.839486},{"date":"2018-03-16","open":1.8384,"high":1.859903,"low":1.802548,"close":1.832268},{"date":"2018-03-19","open":1.840323,"high":1.979764,"low":1.82199,"close":1.895522},{"date":"2018-03-20","open":1.892206,"high":1.910448,"low":1.751592,"close":1.780449},{"date":"2018-03-21","open":1.791332,"high":1.834951,"low":1.763492,"close":1.813205},{"date":"2018-03-22","open":1.804878,"high":1.873544,"low":1.75,"close":1.803306},{"date":"2018-03-23","open":1.80033,"high":1.888124,"low":1.741351,"close":1.82646},{"date":"2018-03-26","open":1.8,"high":1.830508,"low":1.666121,"close":1.708674},{"date":"2018-03-27","open":1.6979,"high":1.925455,"low":1.584,"close":1.77305},{"date":"2018-03-28","open":1.783929,"high":1.872726,"low":1.708551,"close":1.77396},{"date":"2018-03-29","open":1.775,"high":1.826087,"low":1.665535,"close":1.735751},{"date":"2018-04-02","open":1.746503,"high":1.863971,"low":1.620102,"close":1.723327},{"date":"2018-04-03","open":1.689474,"high":1.766727,"low":1.614583,"close":1.69627},{"date":"2018-04-04","open":1.687732,"high":1.833645,"low":1.594356,"close":1.726148},{"date":"2018-04-05","open":1.756993,"high":1.868132,"low":1.729494,"close":1.811935},{"date":"2018-04-06","open":1.810313,"high":1.894934,"low":1.714801,"close":1.79291},{"date":"2018-04-09","open":1.798893,"high":1.832402,"low":1.715315,"close":1.768089},{"date":"2018-04-10","open":1.734875,"high":1.805755,"low":1.69459,"close":1.750877},{"date":"2018-04-11","open":1.737676,"high":1.784698,"low":1.711538,"close":1.734982},{"date":"2018-04-12","open":1.735652,"high":1.768827,"low":1.670068,"close":1.717206},{"date":"2018-04-13","open":1.720067,"high":1.780488,"low":1.6633,"close":1.715026},{"date":"2018-04-16","open":1.727116,"high":1.787346,"low":1.701031,"close":1.74266},{"date":"2018-04-17","open":1.760274,"high":1.821799,"low":1.711409,"close":1.771044},{"date":"2018-04-18","open":1.78438,"high":1.829897,"low":1.727425,"close":1.752961},{"date":"2018-04-19","open":1.758204,"high":1.821587,"low":1.713551,"close":1.764398},{"date":"2018-04-20","open":1.756993,"high":1.782074,"low":1.715517,"close":1.746503},{"date":"2018-04-23","open":1.75784,"high":1.829443,"low":1.721934,"close":1.792857},{"date":"2018-04-24","open":1.813167,"high":1.895604,"low":1.73951,"close":1.824593},{"date":"2018-04-25","open":1.829091,"high":1.918251,"low":1.725632,"close":1.791513},{"date":"2018-04-26","open":1.948029,"high":2.030853,"low":1.881206,"close":1.960924},{"date":"2018-04-27","open":1.95122,"high":2.021352,"low":1.913194,"close":1.962898},{"date":"2018-04-30","open":1.949735,"high":1.989286,"low":1.897033,"close":1.935943},{"date":"2018-05-01","open":1.930481,"high":2.005396,"low":1.896127,"close":1.959507},{"date":"2018-05-02","open":1.954225,"high":1.98135,"low":1.917832,"close":1.938163},{"date":"2018-05-03","open":1.915993,"high":1.960993,"low":1.851282,"close":1.878007},{"date":"2018-05-04","open":1.875862,"high":1.953287,"low":1.817742,"close":1.886288},{"date":"2018-05-07","open":1.861842,"high":1.924217,"low":1.802233,"close":1.863344},{"date":"2018-05-08","open":1.847267,"high":1.889789,"low":1.821086,"close":1.854633},{"date":"2018-05-09","open":1.855096,"high":1.9168,"low":1.807813,"close":1.87011},{"date":"2018-05-10","open":1.857364,"high":1.894246,"low":1.835637,"close":1.866154},{"date":"2018-05-11","open":1.881329,"high":1.921725,"low":1.801233,"close":1.878931},{"date":"2018-05-14","open":1.896875,"high":1.943396,"low":1.874613,"close":1.916928},{"date":"2018-05-15","open":1.927215,"high":2.062914,"low":1.924051,"close":2.027687},{"date":"2018-05-16","open":2.072131,"high":2.141914,"low":2.032206,"close":2.084553},{"date":"2018-05-17","open":2.079675,"high":2.100977,"low":2.012719,"close":2.071082},{"date":"2018-05-18","open":2.0896,"high":2.159609,"low":2.045959,"close":2.113821},{"date":"2018-05-21","open":2.12,"high":2.214642,"low":2.0608,"close":2.126023},{"date":"2018-05-22","open":2.124183,"high":2.186356,"low":2.070033,"close":2.138386},{"date":"2018-05-23","open":2.151414,"high":2.193012,"low":2.084006,"close":2.116317},{"date":"2018-05-24","open":2.113269,"high":2.190865,"low":2.088141,"close":2.166397},{"date":"2018-05-25","open":2.15781,"high":2.223663,"low":2.1376,"close":2.173355},{"date":"2018-05-29","open":2.165862,"high":2.209076,"low":2.111465,"close":2.151369},{"date":"2018-05-30","open":2.1568,"high":2.242765,"low":2.129542,"close":2.186709},{"date":"2018-05-31","open":2.18442,"high":2.218153,"low":2.145768,"close":2.179365},{"date":"2018-06-01","open":2.201575,"high":2.271293,"low":2.15814,"close":2.236025},{"date":"2018-06-04","open":2.277778,"high":2.326087,"low":2.186747,"close":2.243202},{"date":"2018-06-05","open":2.243202,"high":2.267249,"low":2.196697,"close":2.239819},{"date":"2018-06-06","open":2.304281,"high":2.41411,"low":2.268477,"close":2.363499},{"date":"2018-06-07","open":2.387632,"high":2.464506,"low":2.236446,"close":2.266362},{"date":"2018-06-08","open":2.233846,"high":2.365741,"low":2.168182,"close":2.324695},{"date":"2018-06-11","open":2.325688,"high":2.444615,"low":2.277693,"close":2.412577},{"date":"2018-06-12","open":2.422018,"high":2.457627,"low":2.344985,"close":2.416159},{"date":"2018-06-13","open":2.406393,"high":2.522137,"low":2.376506,"close":2.487805},{"date":"2018-06-14","open":2.514372,"high":2.5478,"low":2.315007,"close":2.436282},{"date":"2018-06-15","open":2.425982,"high":2.510638,"low":2.364723,"close":2.464555},{"date":"2018-06-18","open":2.455235,"high":2.643293,"low":2.425564,"close":2.580694},{"date":"2018-06-19","open":2.584356,"high":2.710031,"low":2.474962,"close":2.567692},{"date":"2018-06-20","open":2.569466,"high":2.631336,"low":2.476551,"close":2.518293},{"date":"2018-06-21","open":2.526555,"high":2.627726,"low":2.33888,"close":2.433904},{"date":"2018-06-22","open":2.446512,"high":2.541534,"low":2.408669,"close":2.519936},{"date":"2018-06-25","open":2.534846,"high":2.672326,"low":2.356564,"close":2.526756},{"date":"2018-06-26","open":2.515599,"high":2.6,"low":2.459283,"close":2.561983},{"date":"2018-06-27","open":2.569787,"high":2.675722,"low":2.428571,"close":2.541596},{"date":"2018-06-28","open":2.52551,"high":2.612245,"low":2.446103,"close":2.543189},{"date":"2018-06-29","open":2.530378,"high":2.616554,"low":2.455738,"close":2.532095},{"date":"2018-07-02","open":2.529915,"high":2.603774,"low":2.432343,"close":2.50165},{"date":"2018-07-03","open":2.497537,"high":2.595601,"low":2.452459,"close":2.533784},{"date":"2018-07-05","open":2.5301,"high":2.609428,"low":2.474465,"close":2.553542},{"date":"2018-07-06","open":2.569536,"high":2.722591,"low":2.500808,"close":2.647249},{"date":"2018-07-09","open":2.672524,"high":2.738211,"low":2.578947,"close":2.666132},{"date":"2018-07-10","open":2.658654,"high":2.685484,"low":2.568504,"close":2.614534},{"date":"2018-07-11","open":2.588141,"high":2.674757,"low":2.555024,"close":2.628433},{"date":"2018-07-12","open":2.634029,"high":2.699357,"low":2.587678,"close":2.636943},{"date":"2018-07-13","open":2.647619,"high":2.696284,"low":2.574603,"close":2.611557},{"date":"2018-07-16","open":2.644122,"high":2.746365,"low":2.621406,"close":2.669887},{"date":"2018-07-17","open":2.678571,"high":2.75367,"low":2.591195,"close":2.660883},{"date":"2018-07-18","open":2.676145,"high":2.722756,"low":2.606299,"close":2.678855},{"date":"2018-07-19","open":2.665072,"high":2.696486,"low":2.614534,"close":2.652381},{"date":"2018-07-20","open":2.644444,"high":2.696486,"low":2.59306,"close":2.631579},{"date":"2018-07-23","open":2.6352,"high":2.743421,"low":2.5432,"close":2.669872},{"date":"2018-07-24","open":2.667197,"high":2.719355,"low":2.529042,"close":2.602894},{"date":"2018-07-25","open":2.616372,"high":2.656402,"low":2.491284,"close":2.547619},{"date":"2018-07-26","open":2.732484,"high":2.947284,"low":2.625585,"close":2.880691},{"date":"2018-07-27","open":2.975039,"high":3.1808,"low":2.852025,"close":3.006349},{"date":"2018-07-30","open":3.074485,"high":3.324547,"low":3.05538,"close":3.183607},{"date":"2018-07-31","open":3.17734,"high":3.22314,"low":2.946774,"close":2.995098},{"date":"2018-08-01","open":2.982114,"high":3.106557,"low":2.950081,"close":3},{"date":"2018-08-02","open":2.98358,"high":3.12272,"low":2.870813,"close":2.99681},{"date":"2018-08-03","open":3.011129,"high":3.03933,"low":2.902054,"close":2.934921},{"date":"2018-08-06","open":3.00318,"high":3.115385,"low":2.907087,"close":3.059843},{"date":"2018-08-07","open":3.051563,"high":3.094192,"low":2.962733,"close":3.046729},{"date":"2018-08-08","open":3.026439,"high":3.093897,"low":2.957757,"close":3.03096},{"date":"2018-08-09","open":3.021605,"high":3.079687,"low":2.944444,"close":2.979719},{"date":"2018-08-10","open":3.015798,"high":3.082278,"low":2.945312,"close":2.992151},{"date":"2018-08-13","open":3.003135,"high":3.123824,"low":2.928025,"close":3.082812},{"date":"2018-08-14","open":3.067588,"high":3.153966,"low":2.996947,"close":3.061162},{"date":"2018-08-15","open":3.027439,"high":3.140625,"low":2.913505,"close":3.040123},{"date":"2018-08-16","open":3.032061,"high":3.145768,"low":2.938931,"close":3.001553},{"date":"2018-08-17","open":3.025316,"high":3.254516,"low":2.963608,"close":3.230392},{"date":"2018-08-20","open":3.254934,"high":3.363484,"low":3.056872,"close":3.222581},{"date":"2018-08-21","open":3.217391,"high":3.298061,"low":3.132492,"close":3.222749},{"date":"2018-08-22","open":3.219048,"high":3.320635,"low":3.071429,"close":3.181126},{"date":"2018-08-23","open":3.245023,"high":3.423313,"low":3.136499,"close":3.341829},{"date":"2018-08-24","open":3.429641,"high":3.592814,"low":3.324047,"close":3.521292},{"date":"2018-08-27","open":3.646199,"high":4.014706,"low":3.533156,"close":3.66087},{"date":"2018-08-28","open":3.702467,"high":3.884273,"low":3.479016,"close":3.651603},{"date":"2018-08-29","open":3.556204,"high":3.720351,"low":3.434907,"close":3.62069},{"date":"2018-08-30","open":3.649351,"high":3.714906,"low":3.517045,"close":3.581295},{"date":"2018-08-31","open":3.591631,"high":3.647399,"low":3.516358,"close":3.58547},{"date":"2018-09-04","open":3.66,"high":4.027221,"low":3.585905,"close":3.957687},{"date":"2018-09-05","open":4.15983,"high":4.351744,"low":3.774965,"close":4.096264},{"date":"2018-09-06","open":4.051873,"high":4.215339,"low":3.91223,"close":4.082111},{"date":"2018-09-07","open":4.005944,"high":4.232036,"low":3.872832,"close":4.026471},{"date":"2018-09-10","open":4.127566,"high":4.413717,"low":4.034783,"close":4.350801},{"date":"2018-09-11","open":4.40176,"high":4.498529,"low":4.250362,"close":4.41349},{"date":"2018-09-12","open":4.411504,"high":4.929771,"low":4.330882,"close":4.800298},{"date":"2018-09-13","open":4.89808,"high":5.057778,"low":4.34157,"close":4.495575},{"date":"2018-09-14","open":4.574964,"high":4.837719,"low":4.375358,"close":4.735166},{"date":"2018-09-17","open":4.608128,"high":4.8653,"low":4.559885,"close":4.734307},{"date":"2018-09-18","open":4.816058,"high":4.929099,"low":4.482759,"close":4.70944},{"date":"2018-09-19","open":4.662722,"high":4.743666,"low":4.473607,"close":4.589706},{"date":"2018-09-20","open":4.805389,"high":4.878788,"low":4.559524,"close":4.681682},{"date":"2018-09-21","open":4.676162,"high":4.949618,"low":4.599702,"close":4.707132},{"date":"2018-09-24","open":4.745427,"high":5.046368,"low":4.64812,"close":4.911145},{"date":"2018-09-25","open":4.944858,"high":5.075529,"low":4.775964,"close":4.853949},{"date":"2018-09-26","open":4.821429,"high":4.894895,"low":4.692308,"close":4.826087},{"date":"2018-09-27","open":4.748137,"high":4.906767,"low":4.66419,"close":4.87145},{"date":"2018-09-28","open":4.727273,"high":4.827688,"low":4.252482,"close":4.394026},{"date":"2018-10-01","open":4.322535,"high":4.513437,"low":4.143836,"close":4.345781},{"date":"2018-10-02","open":4.262136,"high":4.316527,"low":3.913934,"close":4.053073},{"date":"2018-10-03","open":4.015906,"high":4.13881,"low":3.665746,"close":3.965132},{"date":"2018-10-04","open":3.925666,"high":4.178261,"low":3.822626,"close":3.979943},{"date":"2018-10-05","open":4.033046,"high":4.255605,"low":3.836182,"close":4.051852},{"date":"2018-10-08","open":4.013514,"high":4.236923,"low":3.828909,"close":3.98494},{"date":"2018-10-09","open":3.950151,"high":4.217656,"low":3.869048,"close":4.10241},{"date":"2018-10-10","open":4.192956,"high":4.462541,"low":3.785714,"close":4.071661},{"date":"2018-10-11","open":4.089256,"high":4.47099,"low":3.966074,"close":4.302721},{"date":"2018-10-12","open":4.359935,"high":4.502454,"low":4.113782,"close":4.275974},{"date":"2018-10-15","open":4.289431,"high":4.552721,"low":4.186992,"close":4.465986},{"date":"2018-10-16","open":4.438333,"high":4.744538,"low":4.248377,"close":4.582114},{"date":"2018-10-17","open":4.574879,"high":4.731343,"low":4.307184,"close":4.490132},{"date":"2018-10-18","open":4.403252,"high":4.679595,"low":4.264943,"close":4.444073},{"date":"2018-10-19","open":4.475166,"high":4.762742,"low":3.894389,"close":4.129145},{"date":"2018-10-22","open":4.231834,"high":4.514085,"low":4.096956,"close":4.33045},{"date":"2018-10-23","open":4.388385,"high":4.660517,"low":4.258929,"close":4.537071},{"date":"2018-10-24","open":4.56102,"high":5.050302,"low":4.113924,"close":4.567134},{"date":"2018-10-25","open":3.664622,"high":4.163223,"low":3.381679,"close":3.705769},{"date":"2018-10-26","open":3.727823,"high":3.888199,"low":3.330078,"close":3.554435},{"date":"2018-10-29","open":3.570588,"high":4.143182,"low":3.190196,"close":3.631466},{"date":"2018-10-30","open":3.515021,"high":3.715517,"low":3.176817,"close":3.385827},{"date":"2018-10-31","open":3.410305,"high":3.596078,"low":3.224105,"close":3.455408},{"date":"2018-11-01","open":3.467043,"high":3.92471,"low":3.311355,"close":3.710092},{"date":"2018-11-02","open":3.784926,"high":4.003802,"low":3.508108,"close":3.767225},{"date":"2018-11-05","open":3.753731,"high":3.933723,"low":3.509294,"close":3.761815},{"date":"2018-11-06","open":3.6862,"high":4.131679,"low":3.627561,"close":3.916667},{"date":"2018-11-07","open":4.011236,"high":4.208996,"low":3.873162,"close":4.089888},{"date":"2018-11-08","open":4.115312,"high":4.329412,"low":3.964083,"close":4.116505},{"date":"2018-11-09","open":4.104743,"high":4.212724,"low":3.845124,"close":4.09144},{"date":"2018-11-12","open":4.09505,"high":4.417373,"low":3.708087,"close":4.014768},{"date":"2018-11-13","open":3.983471,"high":4.144928,"low":3.712329,"close":3.937751},{"date":"2018-11-14","open":3.910853,"high":4.379668,"low":3.822031,"close":4.221095},{"date":"2018-11-15","open":4.211382,"high":4.451943,"low":3.980507,"close":4.247036},{"date":"2018-11-16","open":4.870098,"high":5.190594,"low":4.618267,"close":5.026764},{"date":"2018-11-19","open":5.049505,"high":5.687845,"low":4.71358,"close":5.279006},{"date":"2018-11-20","open":5.19403,"high":5.87988,"low":4.450777,"close":5.150134},{"date":"2018-11-21","open":5.180879,"high":5.657382,"low":4.768041,"close":5.174033},{"date":"2018-11-23","open":5.198324,"high":5.554622,"low":4.962567,"close":5.338843},{"date":"2018-11-26","open":5.322667,"high":5.516393,"low":4.976589,"close":5.24282},{"date":"2018-11-27","open":5.202632,"high":5.704787,"low":5.020356,"close":5.481771},{"date":"2018-11-28","open":5.510101,"high":5.712794,"low":5.032419,"close":5.335},{"date":"2018-11-29","open":5.2975,"high":5.541026,"low":5.131188,"close":5.452926},{"date":"2018-11-30","open":5.406091,"high":5.491003,"low":5.004878,"close":5.207824},{"date":"2018-12-03","open":5.203704,"high":5.681818,"low":5.118993,"close":5.578824},{"date":"2018-12-04","open":5.546318,"high":5.98977,"low":5.004751,"close":5.374046},{"date":"2018-12-06","open":5.335092,"high":5.679045,"low":5.065657,"close":5.378788},{"date":"2018-12-07","open":5.378788,"high":5.873599,"low":4.828715,"close":5.273713},{"date":"2018-12-10","open":5.30137,"high":5.53022,"low":5.044503,"close":5.260526},{"date":"2018-12-11","open":5.323907,"high":5.823691,"low":5.048718,"close":5.4},{"date":"2018-12-12","open":5.477089,"high":5.80663,"low":5.159686,"close":5.505376},{"date":"2018-12-13","open":5.472149,"high":5.654472,"low":5.159269,"close":5.33871},{"date":"2018-12-14","open":5.320652,"high":5.686813,"low":5.191489,"close":5.437158},{"date":"2018-12-17","open":5.512397,"high":5.672805,"low":5.036486,"close":5.245125},{"date":"2018-12-18","open":5.275482,"high":5.495845,"low":5.021277,"close":5.313351},{"date":"2018-12-19","open":5.340659,"high":5.782991,"low":4.878049,"close":5.248555},{"date":"2018-12-20","open":5.249275,"high":5.680723,"low":4.884507,"close":5.307692},{"date":"2018-12-21","open":5.329412,"high":5.713396,"low":4.872093,"close":5.225309},{"date":"2018-12-24","open":5.227848,"high":5.536945,"low":5.036923,"close":5.235849},{"date":"2018-12-26","open":5.242236,"high":5.758842,"low":4.813814,"close":5.375375},{"date":"2018-12-27","open":5.330275,"high":5.667732,"low":4.966767,"close":5.332317},{"date":"2018-12-28","open":5.312121,"high":5.616564,"low":4.995627,"close":5.335329},{"date":"2018-12-31","open":5.353982,"high":5.592175,"low":5.219298,"close":5.526946},{"date":"2019-01-02","open":5.507645,"high":5.846154,"low":5.196532,"close":5.521994},{"date":"2019-01-03","open":5.51497,"high":5.855799,"low":5.011834,"close":5.328125},{"date":"2019-01-04","open":5.366972,"high":5.885802,"low":5.06686,"close":5.588235},{"date":"2019-01-07","open":5.618497,"high":6.064516,"low":5.248619,"close":5.729805},{"date":"2019-01-08","open":5.773842,"high":6.19883,"low":5.362398,"close":5.928571},{"date":"2019-01-09","open":5.884507,"high":6.125714,"low":5.559557,"close":5.671348},{"date":"2019-01-10","open":5.566197,"high":5.699483,"low":5.192308,"close":5.438017},{"date":"2019-01-11","open":5.393352,"high":5.684358,"low":5.131016,"close":5.448925},{"date":"2019-01-14","open":5.438692,"high":5.664835,"low":5.211082,"close":5.380319},{"date":"2019-01-15","open":5.39314,"high":5.544236,"low":5.289817,"close":5.434667},{"date":"2019-01-16","open":5.411141,"high":5.521505,"low":5.173228,"close":5.303763},{"date":"2019-01-17","open":5.281843,"high":5.603825,"low":4.966057,"close":5.343008},{"date":"2019-01-18","open":5.304688,"high":5.55409,"low":5.068354,"close":5.298469},{"date":"2019-01-22","open":5.264781,"high":5.66935,"low":5.051282,"close":5.311828},{"date":"2019-01-23","open":5.298942,"high":5.535135,"low":5.064767,"close":5.308311},{"date":"2019-01-24","open":5.251309,"high":5.514436,"low":5.060606,"close":5.278481},{"date":"2019-01-25","open":5.395887,"high":5.828042,"low":5.171642,"close":5.4825},{"date":"2019-01-28","open":5.957478,"high":6.405488,"low":5.655367,"close":5.849275},{"date":"2019-01-29","open":5.958824,"high":6.216463,"low":5.521739,"close":5.851064},{"date":"2019-01-30","open":6.376855,"high":7.030395,"low":6.194203,"close":6.731778},{"date":"2019-01-31","open":6.71137,"high":7.372434,"low":6.289256,"close":6.799443},{"date":"2019-02-01","open":6.817175,"high":6.977528,"low":6.557221,"close":6.770718},{"date":"2019-02-04","open":6.730028,"high":6.831025,"low":6.384615,"close":6.469169},{"date":"2019-02-05","open":6.262032,"high":6.431267,"low":6.063325,"close":6.216},{"date":"2019-02-06","open":6.251323,"high":6.386243,"low":5.969152,"close":6.073107},{"date":"2019-02-07","open":6.082011,"high":6.379121,"low":5.904762,"close":6.143631},{"date":"2019-02-08","open":6.168508,"high":6.466667,"low":5.986559,"close":6.22973},{"date":"2019-02-11","open":6.297814,"high":6.449501,"low":6.107817,"close":6.273224},{"date":"2019-02-12","open":6.332432,"high":6.384824,"low":5.986842,"close":6.037037},{"date":"2019-02-13","open":6.031496,"high":6.115789,"low":5.824051,"close":5.981675},{"date":"2019-02-14","open":5.95288,"high":6.18254,"low":5.807198,"close":5.992228},{"date":"2019-02-15","open":5.793612,"high":6.150895,"low":5.658537,"close":6.025445},{"date":"2019-02-19","open":6.026786,"high":6.257692,"low":5.90125,"close":6.109694},{"date":"2019-02-20","open":6.111392,"high":6.201018,"low":5.930521,"close":6.04798},{"date":"2019-02-21","open":6.040201,"high":6.270619,"low":5.9625,"close":6.1491},{"date":"2019-02-22","open":6.088608,"high":6.198473,"low":5.97,"close":6.120603},{"date":"2019-02-25","open":6.160099,"high":6.444444,"low":5.975787,"close":6.224181},{"date":"2019-02-26","open":6.224747,"high":6.354756,"low":6.007463,"close":6.160305},{"date":"2019-02-27","open":6.16624,"high":6.326345,"low":5.890863,"close":6.03599},{"date":"2019-02-28","open":5.981959,"high":6.180157,"low":5.925641,"close":6.095855},{"date":"2019-03-01","open":6.130435,"high":6.283117,"low":5.936709,"close":6.056266},{"date":"2019-03-04","open":6.048101,"high":6.251295,"low":5.79597,"close":5.961735},{"date":"2019-03-05","open":5.984615,"high":6.150649,"low":5.825316,"close":6.01023},{"date":"2019-03-06","open":6.017949,"high":6.192105,"low":5.7289,"close":5.897368},{"date":"2019-03-07","open":5.907407,"high":6.073198,"low":5.733509,"close":5.919571},{"date":"2019-03-08","open":5.865385,"high":6.100829,"low":5.564815,"close":5.838196},{"date":"2019-03-11","open":5.844327,"high":6.169786,"low":5.42716,"close":5.69727},{"date":"2019-03-12","open":5.689655,"high":5.978643,"low":5.542579,"close":5.785714},{"date":"2019-03-13","open":5.770732,"high":5.904645,"low":5.494118,"close":5.540284},{"date":"2019-03-14","open":5.537915,"high":5.687651,"low":5.377358,"close":5.512077},{"date":"2019-03-15","open":5.526316,"high":5.657895,"low":5.363636,"close":5.48},{"date":"2019-03-18","open":5.443925,"high":5.62381,"low":5.321016,"close":5.509479},{"date":"2019-03-19","open":5.462963,"high":6.065116,"low":5.313063,"close":5.922551},{"date":"2019-03-20","open":5.993213,"high":6.207852,"low":5.649554,"close":5.894495},{"date":"2019-03-21","open":5.885845,"high":6.417808,"low":5.552916,"close":6.063043},{"date":"2019-03-22","open":6.026258,"high":6.278281,"low":5.699134,"close":5.939189},{"date":"2019-03-25","open":5.975,"high":6.306075,"low":5.726457,"close":5.983871},{"date":"2019-03-26","open":5.944321,"high":6.188073,"low":5.60793,"close":5.812217},{"date":"2019-03-27","open":5.775281,"high":5.963134,"low":5.467706,"close":5.643991},{"date":"2019-03-28","open":5.653153,"high":5.835616,"low":5.477778,"close":5.656885},{"date":"2019-03-29","open":5.684444,"high":5.782022,"low":5.59867,"close":5.683742},{"date":"2019-04-01","open":5.768559,"high":5.888027,"low":5.627451,"close":5.780702},{"date":"2019-04-02","open":5.78821,"high":5.903084,"low":5.647186,"close":5.840611},{"date":"2019-04-03","open":6.051836,"high":6.482641,"low":5.832636,"close":6.148305},{"date":"2019-04-04","open":6.144681,"high":6.332974,"low":6.023158,"close":6.176221},{"date":"2019-04-05","open":6.24,"high":6.303609,"low":6.012526,"close":6.075472},{"date":"2019-04-08","open":6.052743,"high":6.133475,"low":5.846473,"close":5.956159},{"date":"2019-04-09","open":5.932773,"high":6.051173,"low":5.70021,"close":5.758985},{"date":"2019-04-10","open":5.805497,"high":5.945032,"low":5.656315,"close":5.797917},{"date":"2019-04-11","open":5.781705,"high":5.917722,"low":5.673554,"close":5.80167},{"date":"2019-04-12","open":5.84058,"high":5.987342,"low":5.726708,"close":5.863158},{"date":"2019-04-15","open":5.864979,"high":6.078603,"low":5.675789,"close":5.915584},{"date":"2019-04-16","open":5.948498,"high":6.099567,"low":5.824153,"close":5.929936},{"date":"2019-04-17","open":5.951477,"high":6.066524,"low":5.718487,"close":5.873932},{"date":"2019-04-18","open":5.884861,"high":6.021598,"low":5.792373,"close":5.939914},{"date":"2019-04-22","open":5.965443,"high":6.136957,"low":5.790698,"close":5.983015},{"date":"2019-04-23","open":5.970339,"high":6.036017,"low":5.789583,"close":5.863732},{"date":"2019-04-24","open":5.878661,"high":6.112288,"low":5.794606,"close":5.953975},{"date":"2019-04-25","open":6.048523,"high":6.287582,"low":5.747899,"close":5.922912},{"date":"2019-04-26","open":6.119469,"high":6.443418,"low":5.984513,"close":6.265169},{"date":"2019-04-29","open":6.255605,"high":6.410023,"low":6.097561,"close":6.180804},{"date":"2019-04-30","open":6.2,"high":6.275395,"low":5.920879,"close":6.099338},{"date":"2019-05-01","open":6.320961,"high":6.463415,"low":5.796537,"close":5.944568},{"date":"2019-05-02","open":5.960177,"high":6.392857,"low":5.75974,"close":6.176856},{"date":"2019-05-03","open":6.165577,"high":6.301574,"low":6.013043,"close":6.161572},{"date":"2019-05-06","open":6.08656,"high":6.321839,"low":5.864745,"close":6.093333},{"date":"2019-05-07","open":6.11236,"high":6.390187,"low":5.889888,"close":6.157044},{"date":"2019-05-08","open":6.14186,"high":6.459207,"low":5.930023,"close":6.227586},{"date":"2019-05-09","open":6.238318,"high":6.613527,"low":6.067599,"close":6.402353},{"date":"2019-05-10","open":6.405213,"high":6.853659,"low":6.277389,"close":6.625592},{"date":"2019-05-13","open":6.596577,"high":6.893671,"low":6.350365,"close":6.626263},{"date":"2019-05-14","open":6.6325,"high":6.939394,"low":6.393643,"close":6.745679},{"date":"2019-05-15","open":6.7175,"high":7.053299,"low":6.632754,"close":6.912281},{"date":"2019-05-16","open":6.876884,"high":7.200508,"low":6.733309,"close":7.0025},{"date":"2019-05-17","open":6.992424,"high":7.354005,"low":6.699267,"close":7.033248},{"date":"2019-05-20","open":7.081365,"high":7.225464,"low":6.844961,"close":7.039578},{"date":"2019-05-21","open":7.041451,"high":7.164921,"low":6.922879,"close":7.048969},{"date":"2019-05-22","open":7.0625,"high":7.279683,"low":7.012953,"close":7.194226},{"date":"2019-05-23","open":7.216578,"high":7.486188,"low":6.959893,"close":7.163043},{"date":"2019-05-24","open":7.191892,"high":7.437845,"low":7.058824,"close":7.283747},{"date":"2019-05-28","open":7.471233,"high":8.287709,"low":7.353261,"close":8.108939},{"date":"2019-05-29","open":8.19209,"high":8.449568,"low":7.767507,"close":8.002849},{"date":"2019-05-30","open":8.091168,"high":8.302326,"low":7.79661,"close":8.054598},{"date":"2019-05-31","open":8.037901,"high":8.390533,"low":7.919075,"close":8.085546},{"date":"2019-06-03","open":8.455882,"high":8.921687,"low":7.93314,"close":8.257485},{"date":"2019-06-04","open":8.325513,"high":8.728614,"low":7.796089,"close":8.259777},{"date":"2019-06-05","open":8.2,"high":8.568571,"low":7.953425,"close":8.356941},{"date":"2019-06-06","open":8.437853,"high":9.05949,"low":8.243094,"close":8.86351},{"date":"2019-06-07","open":8.872222,"high":9.106145,"low":8.60218,"close":8.903846},{"date":"2019-06-10","open":9.086721,"high":9.295393,"low":8.751323,"close":8.956873},{"date":"2019-06-11","open":8.867374,"high":8.978552,"low":8.351706,"close":8.596817},{"date":"2019-06-12","open":8.579088,"high":8.947802,"low":8.557641,"close":8.79235},{"date":"2019-06-13","open":8.80163,"high":8.879781,"low":8.327078,"close":8.460916},{"date":"2019-06-14","open":8.504155,"high":8.672269,"low":8.247253,"close":8.38674},{"date":"2019-06-17","open":8.379501,"high":8.481894,"low":7.972678,"close":8.044077},{"date":"2019-06-18","open":8.065041,"high":8.415761,"low":7.623711,"close":7.971204},{"date":"2019-06-19","open":7.944301,"high":8.102632,"low":7.767442,"close":7.963446},{"date":"2019-06-20","open":7.969388,"high":8.166667,"low":7.592875,"close":7.794805},{"date":"2019-06-21","open":7.721354,"high":8.007916,"low":7.447301,"close":7.6781},{"date":"2019-06-24","open":7.675393,"high":7.798408,"low":7.446753,"close":7.659686},{"date":"2019-06-25","open":7.659686,"high":7.862434,"low":7.384615,"close":7.614776},{"date":"2019-06-26","open":7.647959,"high":7.815385,"low":7.371287,"close":7.517588},{"date":"2019-06-27","open":7.471744,"high":7.682382,"low":7.368293,"close":7.534314},{"date":"2019-06-28","open":7.525424,"high":7.662562,"low":7.343826,"close":7.389294},{"date":"2019-07-01","open":7.37587,"high":7.776699,"low":7.096552,"close":7.518072},{"date":"2019-07-02","open":7.478261,"high":7.737624,"low":7.387019,"close":7.694581},{"date":"2019-07-03","open":7.629902,"high":7.812968,"low":7.515892,"close":7.663391},{"date":"2019-07-05","open":7.700748,"high":8.010152,"low":7.668329,"close":7.855362},{"date":"2019-07-08","open":8.050633,"high":8.24359,"low":7.893939,"close":8.152672},{"date":"2019-07-09","open":8.164524,"high":8.551546,"low":8.007576,"close":8.435115},{"date":"2019-07-10","open":8.432161,"high":8.593434,"low":8.216749,"close":8.4475},{"date":"2019-07-11","open":8.311275,"high":8.415842,"low":7.8,"close":7.947115},{"date":"2019-07-12","open":7.837321,"high":7.988038,"low":7.650235,"close":7.926014},{"date":"2019-07-15","open":7.91924,"high":8.325301,"low":7.865248,"close":8.227273},{"date":"2019-07-16","open":8.22542,"high":8.461165,"low":8.047619,"close":8.098086},{"date":"2019-07-17","open":8.136364,"high":8.26506,"low":7.88,"close":7.924528},{"date":"2019-07-18","open":7.771765,"high":7.966667,"low":7.50463,"close":7.764706},{"date":"2019-07-19","open":7.710956,"high":7.921615,"low":7.546512,"close":7.72209},{"date":"2019-07-22","open":7.754137,"high":7.893365,"low":7.612791,"close":7.675234},{"date":"2019-07-23","open":7.678241,"high":7.772622,"low":7.501139,"close":7.628702},{"date":"2019-07-24","open":7.593679,"high":7.880734,"low":7.483221,"close":7.630872},{"date":"2019-07-25","open":7.70362,"high":7.946636,"low":7.572072,"close":7.775982},{"date":"2019-07-26","open":7.850917,"high":7.974771,"low":7.661765,"close":7.767123},{"date":"2019-07-29","open":7.812357,"high":7.985981,"low":7.512528,"close":7.661327},{"date":"2019-07-30","open":7.6875,"high":7.87471,"low":7.486364,"close":7.715262},{"date":"2019-07-31","open":7.374713,"high":7.727273,"low":6.949541,"close":7.21564},{"date":"2019-08-01","open":7.210402,"high":7.734644,"low":6.736111,"close":7.247573},{"date":"2019-08-02","open":7.315136,"high":7.469874,"low":7.058537,"close":7.305211},{"date":"2019-08-05","open":7.34026,"high":7.658602,"low":7.181818,"close":7.424403},{"date":"2019-08-06","open":7.496104,"high":7.726064,"low":7.249357,"close":7.574803},{"date":"2019-08-07","open":7.592,"high":7.849866,"low":7.349741,"close":7.581818},{"date":"2019-08-08","open":8.063939,"high":8.901299,"low":7.949495,"close":8.565657},{"date":"2019-08-09","open":8.533163,"high":9.355263,"low":8.438776,"close":8.880519},{"date":"2019-08-12","open":8.989474,"high":9.215426,"low":8.332468,"close":8.556728},{"date":"2019-08-13","open":8.560847,"high":8.837333,"low":8.03038,"close":8.233333},{"date":"2019-08-14","open":8.136483,"high":8.369272,"low":7.725131,"close":8.064},{"date":"2019-08-15","open":8.124668,"high":8.350543,"low":7.707124,"close":7.975806},{"date":"2019-08-16","open":7.614322,"high":8.030612,"low":7.477723,"close":7.814536},{"date":"2019-08-19","open":7.804878,"high":7.870416,"low":7.324009,"close":7.372365},{"date":"2019-08-20","open":7.262911,"high":7.489234,"low":7.147887,"close":7.314286},{"date":"2019-08-21","open":7.288732,"high":7.485849,"low":7.105991,"close":7.406542},{"date":"2019-08-22","open":7.403263,"high":7.510588,"low":7.154734,"close":7.435897},{"date":"2019-08-23","open":7.434679,"high":7.878713,"low":6.901408,"close":7.275862},{"date":"2019-08-26","open":7.328502,"high":7.492683,"low":7.197115,"close":7.31401},{"date":"2019-08-27","open":7.338129,"high":7.68408,"low":7.08134,"close":7.45679},{"date":"2019-08-28","open":7.461347,"high":7.834196,"low":7.279412,"close":7.637717},{"date":"2019-08-29","open":7.63835,"high":7.725728,"low":7.441805,"close":7.523923},{"date":"2019-08-30","open":7.488152,"high":7.641487,"low":7.290398,"close":7.505967},{"date":"2019-09-03","open":7.501217,"high":7.632353,"low":7.392771,"close":7.536585},{"date":"2019-09-04","open":7.510791,"high":7.633094,"low":7.293144,"close":7.334123},{"date":"2019-09-05","open":7.358796,"high":7.418981,"low":6.915556,"close":7.01559},{"date":"2019-09-06","open":7.04698,"high":7.112867,"low":6.728477,"close":6.836689},{"date":"2019-09-09","open":6.873333,"high":6.927822,"low":6.573913,"close":6.762749},{"date":"2019-09-10","open":6.745536,"high":6.796421,"low":6.457701,"close":6.600437},{"date":"2019-09-11","open":6.618736,"high":6.658643,"low":6.332618,"close":6.455531},{"date":"2019-09-12","open":6.454936,"high":6.704348,"low":6.358811,"close":6.553145},{"date":"2019-09-13","open":6.667401,"high":6.855556,"low":6.539301,"close":6.745055},{"date":"2019-09-16","open":6.794183,"high":6.984305,"low":6.665198,"close":6.83592},{"date":"2019-09-17","open":6.889135,"high":7.006711,"low":6.785872,"close":6.84106},{"date":"2019-09-18","open":6.803097,"high":7.005215,"low":6.581498,"close":6.76},{"date":"2019-09-19","open":6.778271,"high":7.020408,"low":6.668142,"close":6.852941},{"date":"2019-09-20","open":6.868778,"high":7.069606,"low":6.662921,"close":6.956019},{"date":"2019-09-23","open":6.972222,"high":7.146172,"low":6.803167,"close":7.011442},{"date":"2019-09-24","open":6.940909,"high":7.184579,"low":6.611738,"close":6.849188},{"date":"2019-09-25","open":6.839907,"high":6.943794,"low":6.37279,"close":6.623318},{"date":"2019-09-26","open":6.667416,"high":6.796804,"low":6.516854,"close":6.65237},{"date":"2019-09-27","open":6.644647,"high":7.037825,"low":6.385135,"close":6.694639},{"date":"2019-09-30","open":6.6875,"high":6.771562,"low":6.504587,"close":6.664368},{"date":"2019-10-01","open":6.63242,"high":6.790805,"low":6.322296,"close":6.611494},{"date":"2019-10-02","open":6.581986,"high":6.788235,"low":6.458525,"close":6.538106},{"date":"2019-10-03","open":6.531178,"high":6.692558,"low":6.04185,"close":6.331126},{"date":"2019-10-04","open":6.35022,"high":6.501119,"low":6.237991,"close":6.375824},{"date":"2019-10-07","open":6.26898,"high":6.427332,"low":6.1238,"close":6.275488},{"date":"2019-10-08","open":6.316372,"high":6.494331,"low":6.176991,"close":6.37246},{"date":"2019-10-09","open":6.385809,"high":6.462054,"low":6.203501,"close":6.29646},{"date":"2019-10-10","open":6.309735,"high":6.405765,"low":6.047516,"close":6.196507},{"date":"2019-10-11","open":6.186695,"high":6.508621,"low":6.090909,"close":6.397849},{"date":"2019-10-14","open":6.403017,"high":6.639913,"low":6.277778,"close":6.551502},{"date":"2019-10-15","open":6.463158,"high":6.523207,"low":6.058233,"close":6.256619},{"date":"2019-10-16","open":6.270492,"high":6.489669,"low":6.130522,"close":6.339506},{"date":"2019-10-17","open":6.387755,"high":6.541667,"low":6.234343,"close":6.407407},{"date":"2019-10-18","open":6.390947,"high":6.680171,"low":6.194274,"close":6.506303},{"date":"2019-10-21","open":6.53527,"high":6.706861,"low":6.397149,"close":6.536735},{"date":"2019-10-22","open":6.46371,"high":6.588115,"low":6.225296,"close":6.443763},{"date":"2019-10-23","open":6.463617,"high":6.621339,"low":6.304703,"close":6.42623},{"date":"2019-10-24","open":6.418699,"high":6.528689,"low":6.318548,"close":6.447154},{"date":"2019-10-25","open":6.38,"high":6.58517,"low":6.204678,"close":6.401174},{"date":"2019-10-28","open":6.426357,"high":6.610195,"low":6.350575,"close":6.516441},{"date":"2019-10-29","open":6.536822,"high":6.712871,"low":6.337209,"close":6.514793},{"date":"2019-10-30","open":6.456863,"high":6.654691,"low":6.26908,"close":6.521654},{"date":"2019-10-31","open":6.530693,"high":6.937374,"low":6.46063,"close":6.745527},{"date":"2019-11-01","open":6.887776,"high":7.056452,"low":6.686275,"close":6.895257},{"date":"2019-11-04","open":6.83301,"high":7.119141,"low":6.583333,"close":6.89924},{"date":"2019-11-05","open":6.95057,"high":7.163776,"low":6.801512,"close":6.898855},{"date":"2019-11-06","open":6.908046,"high":7.152941,"low":6.778626,"close":6.922929},{"date":"2019-11-07","open":6.916667,"high":7.168605,"low":6.810964,"close":6.963532},{"date":"2019-11-08","open":6.947977,"high":7.102913,"low":6.883365,"close":6.992293},{"date":"2019-11-11","open":6.928709,"high":7.175108,"low":6.803059,"close":6.982692},{"date":"2019-11-12","open":6.95229,"high":7.126679,"low":6.867925,"close":7.005725},{"date":"2019-11-13","open":7.034549,"high":7.370874,"low":6.980515,"close":7.201536},{"date":"2019-11-14","open":7.185824,"high":7.46124,"low":7.11619,"close":7.318702},{"date":"2019-11-15","open":7.431298,"high":7.842629,"low":7.247637,"close":7.560784},{"date":"2019-11-18","open":7.578431,"high":7.855599,"low":7.242026,"close":7.510358},{"date":"2019-11-19","open":7.602273,"high":8.13035,"low":7.487736,"close":7.940385},{"date":"2019-11-20","open":7.907336,"high":8.091085,"low":7.475746,"close":7.761364},{"date":"2019-11-21","open":7.655303,"high":7.783843,"low":7.249531,"close":7.527619},{"date":"2019-11-22","open":7.454545,"high":7.598095,"low":7.178571,"close":7.428843},{"date":"2019-11-25","open":7.314815,"high":7.45269,"low":7.129061,"close":7.195298},{"date":"2019-11-26","open":7.132486,"high":7.284133,"low":7.030797,"close":7.180479},{"date":"2019-11-27","open":7.213894,"high":7.322284,"low":7.103636,"close":7.217949},{"date":"2019-11-29","open":7.200737,"high":7.331169,"low":7.159633,"close":7.223247},{"date":"2019-12-02","open":7.268022,"high":7.549808,"low":7.07919,"close":7.405354},{"date":"2019-12-03","open":7.394059,"high":7.770459,"low":7.144231,"close":7.495183},{"date":"2019-12-04","open":7.458333,"high":7.642994,"low":7.383019,"close":7.574427},{"date":"2019-12-05","open":7.595057,"high":7.749518,"low":7.504744,"close":7.590038},{"date":"2019-12-06","open":7.58034,"high":7.611742,"low":7.40824,"close":7.477358},{"date":"2019-12-09","open":7.473485,"high":7.559772,"low":7.259328,"close":7.345283},{"date":"2019-12-10","open":7.354597,"high":7.524621,"low":7.188889,"close":7.371963},{"date":"2019-12-11","open":7.358209,"high":7.389925,"low":7.176471,"close":7.268877},{"date":"2019-12-12","open":7.296296,"high":7.892593,"low":6.983986,"close":7.605357},{"date":"2019-12-13","open":7.5625,"high":7.738739,"low":7.178322,"close":7.348214},{"date":"2019-12-16","open":7.385841,"high":7.647687,"low":7.321053,"close":7.522202},{"date":"2019-12-17","open":7.523894,"high":7.64273,"low":7.356021,"close":7.490368},{"date":"2019-12-18","open":7.454704,"high":7.514834,"low":7.282759,"close":7.369338},{"date":"2019-12-19","open":7.388215,"high":7.511265,"low":7.220339,"close":7.271647},{"date":"2019-12-20","open":7.30084,"high":7.463744,"low":7.198003,"close":7.382943},{"date":"2019-12-23","open":7.417637,"high":7.655201,"low":7.33719,"close":7.61474},{"date":"2019-12-24","open":7.734899,"high":7.873311,"low":7.653846,"close":7.795645},{"date":"2019-12-26","open":7.871022,"high":7.951261,"low":7.597338,"close":7.797659},{"date":"2019-12-27","open":7.808333,"high":7.945763,"low":7.64975,"close":7.800676},{"date":"2019-12-30","open":7.820339,"high":7.987889,"low":7.556684,"close":7.834768},{"date":"2019-12-31","open":7.811092,"high":8.015652,"low":7.626876,"close":7.79932},{"date":"2020-01-02","open":7.849246,"high":8.319257,"low":7.771667,"close":8.183333},{"date":"2020-01-03","open":8.168367,"high":8.442735,"low":7.989916,"close":8.237288},{"date":"2020-01-06","open":8.26506,"high":8.453287,"low":8.070826,"close":8.160202},{"date":"2020-01-07","open":8.280201,"high":8.357022,"low":7.953642,"close":8.041667},{"date":"2020-01-08","open":7.988314,"high":8.117647,"low":7.791736,"close":7.958403},{"date":"2020-01-09","open":8.022951,"high":8.299003,"low":7.868293,"close":8.054276},{"date":"2020-01-10","open":7.970874,"high":8.093596,"low":7.729469,"close":7.882979},{"date":"2020-01-13","open":7.861066,"high":7.918963,"low":7.632911,"close":7.737302},{"date":"2020-01-14","open":7.769968,"high":7.947326,"low":7.628981,"close":7.800971},{"date":"2020-01-15","open":7.791599,"high":8.032733,"low":7.736334,"close":7.906352},{"date":"2020-01-16","open":7.943457,"high":8.153971,"low":7.863563,"close":8.001608},{"date":"2020-01-17","open":8.044872,"high":8.260518,"low":7.984,"close":8.17496},{"date":"2020-01-21","open":8.219355,"high":8.410714,"low":8.138042,"close":8.233871},{"date":"2020-01-22","open":8.274038,"high":8.326645,"low":8.074921,"close":8.2288},{"date":"2020-01-23","open":8.162162,"high":8.345968,"low":8.015798,"close":8.181962},{"date":"2020-01-24","open":8.118059,"high":8.504026,"low":7.622496,"close":8.043131},{"date":"2020-01-27","open":8.129195,"high":8.569707,"low":7.90429,"close":8.196339},{"date":"2020-01-28","open":8.242175,"high":8.446844,"low":7.942215,"close":8.15},{"date":"2020-01-29","open":7.7411,"high":7.880328,"low":7.411576,"close":7.737785},{"date":"2020-01-30","open":7.69702,"high":8.148581,"low":7.488636,"close":7.931707},{"date":"2020-01-31","open":7.934426,"high":8.27598,"low":7.657938,"close":7.952623},{"date":"2020-02-03","open":7.877759,"high":8.166384,"low":7.666667,"close":7.990017},{"date":"2020-02-04","open":8.001626,"high":8.155738,"low":7.840323,"close":8.001618},{"date":"2020-02-05","open":7.98254,"high":8.145396,"low":7.81458,"close":7.948963},{"date":"2020-02-06","open":7.746032,"high":7.940514,"low":7.488994,"close":7.754717},{"date":"2020-02-07","open":7.738924,"high":8.09345,"low":7.671136,"close":7.9062},{"date":"2020-02-10","open":7.839937,"high":8.288431,"low":7.5,"close":7.954338},{"date":"2020-02-11","open":7.967066,"high":8.229607,"low":7.769457,"close":8.029851},{"date":"2020-02-12","open":8.078519,"high":8.174367,"low":7.848974,"close":7.913363},{"date":"2020-02-13","open":7.903846,"high":8.17682,"low":7.798246,"close":8.054653},{"date":"2020-02-14","open":7.68663,"high":7.748252,"low":7.402985,"close":7.639503},{"date":"2020-02-18","open":7.694678,"high":8.164326,"low":7.380888,"close":7.677463},{"date":"2020-02-19","open":7.690981,"high":7.860743,"low":7.288973,"close":7.484117},{"date":"2020-02-20","open":7.473146,"high":7.964912,"low":7.098609,"close":7.418394},{"date":"2020-02-21","open":7.461842,"high":7.81293,"low":6.931848,"close":7.24898},{"date":"2020-02-24","open":7.137037,"high":7.503731,"low":6.73617,"close":7.191801},{"date":"2020-02-25","open":7.400868,"high":7.944186,"low":6.760402,"close":7.262595},{"date":"2020-02-26","open":7.282443,"high":7.525191,"low":6.83164,"close":7.098655},{"date":"2020-02-27","open":7.124019,"high":7.434084,"low":6.318862,"close":6.963608},{"date":"2020-02-28","open":6.824257,"high":7.640728,"low":6.026432,"close":6.737778},{"date":"2020-03-02","open":6.852601,"high":7.301685,"low":6.435159,"close":6.868307},{"date":"2020-03-03","open":7.034433,"high":7.652439,"low":6.496444,"close":7.030075},{"date":"2020-03-04","open":7.137574,"high":7.505988,"low":6.630632,"close":7.04782},{"date":"2020-03-05","open":7.044863,"high":7.322533,"low":6.710452,"close":7.043924},{"date":"2020-03-06","open":7.434586,"high":7.68062,"low":6.965723,"close":7.306767},{"date":"2020-03-09","open":7.171667,"high":7.788235,"low":6.550077,"close":7.047231},{"date":"2020-03-10","open":7.084243,"high":7.388618,"low":6.600306,"close":6.949464},{"date":"2020-03-11","open":6.915493,"high":7.585809,"low":6.82243,"close":7.418831},{"date":"2020-03-12","open":7.446809,"high":7.87037,"low":6.610169,"close":7.210721},{"date":"2020-03-13","open":7.326389,"high":7.998179,"low":6.567164,"close":7.292359},{"date":"2020-03-16","open":7.359699,"high":8.942268,"low":6.815929,"close":7.88391},{"date":"2020-03-17","open":8.005976,"high":8.970711,"low":6.938406,"close":7.712707},{"date":"2020-03-18","open":7.908,"high":9.280973,"low":7,"close":7.715976},{"date":"2020-03-19","open":7.833663,"high":8.63354,"low":6.953875,"close":7.484962},{"date":"2020-03-20","open":7.574818,"high":8.281189,"low":6.871528,"close":7.706226},{"date":"2020-03-23","open":7.902724,"high":8.532258,"low":7.19963,"close":7.827068},{"date":"2020-03-24","open":7.685864,"high":8.212281,"low":6.960443,"close":7.418941},{"date":"2020-03-25","open":7.368504,"high":7.861248,"low":6.782443,"close":7.26873},{"date":"2020-03-26","open":7.209449,"high":7.6,"low":6.920732,"close":7.387247},{"date":"2020-03-27","open":7.4112,"high":7.713023,"low":6.975684,"close":7.370253},{"date":"2020-03-30","open":7.404389,"high":7.643533,"low":7.016541,"close":7.207831},{"date":"2020-03-31","open":7.174401,"high":7.535714,"low":6.563953,"close":6.901366},{"date":"2020-04-01","open":6.913928,"high":7.769486,"low":6.599388,"close":7.180921},{"date":"2020-04-02","open":7.10311,"high":7.471947,"low":6.734375,"close":6.962441},{"date":"2020-04-03","open":6.976378,"high":7.523372,"low":6.525822,"close":6.981967},{"date":"2020-04-06","open":6.943574,"high":7.528481,"low":6.527407,"close":7.081967},{"date":"2020-04-07","open":7.064935,"high":7.721617,"low":6.706178,"close":7.339506},{"date":"2020-04-08","open":7.294385,"high":7.515337,"low":7.10597,"close":7.314843},{"date":"2020-04-09","open":7.301471,"high":7.718894,"low":6.997067,"close":7.363775},{"date":"2020-04-13","open":7.445469,"high":7.942457,"low":7.134615,"close":7.546667},{"date":"2020-04-14","open":7.592297,"high":8.049635,"low":7.308555,"close":7.73662},{"date":"2020-04-15","open":7.753247,"high":8.07702,"low":7.522535,"close":7.833333},{"date":"2020-04-16","open":7.793872,"high":8.111732,"low":7.437166,"close":7.727273},{"date":"2020-04-17","open":7.697987,"high":8.055091,"low":7.436412,"close":7.742818},{"date":"2020-04-20","open":7.796657,"high":8.223001,"low":7.608992,"close":7.93454},{"date":"2020-04-21","open":8.05949,"high":8.642216,"low":7.220506,"close":7.851632},{"date":"2020-04-22","open":7.923521,"high":8.149492,"low":7.547222,"close":7.820979},{"date":"2020-04-23","open":7.868056,"high":8.091102,"low":7.590723,"close":7.873239},{"date":"2020-04-24","open":7.771509,"high":8.088319,"low":7.516575,"close":7.759669},{"date":"2020-04-27","open":7.793758,"high":7.891156,"low":7.411067,"close":7.602961},{"date":"2020-04-28","open":7.540897,"high":7.877747,"low":7.266754,"close":7.625},{"date":"2020-04-29","open":7.349057,"high":7.474114,"low":7.022636,"close":7.193029},{"date":"2020-04-30","open":7.210526,"high":7.447188,"low":6.974531,"close":7.166895},{"date":"2020-05-01","open":7.182841,"high":7.400285,"low":6.799169,"close":7.055163},{"date":"2020-05-04","open":7.096154,"high":7.494302,"low":6.812329,"close":7.21978},{"date":"2020-05-05","open":7.230041,"high":7.350275,"low":6.829561,"close":7.110354},{"date":"2020-05-06","open":7.06469,"high":7.213802,"low":6.871523,"close":7.010753},{"date":"2020-05-07","open":6.98285,"high":7.034077,"low":6.712614,"close":6.817585},{"date":"2020-05-08","open":6.781534,"high":6.954308,"low":6.62532,"close":6.810499},{"date":"2020-05-11","open":6.773367,"high":7.183805,"low":6.504316,"close":6.907063},{"date":"2020-05-12","open":6.921983,"high":7.263158,"low":6.578947,"close":6.892308},{"date":"2020-05-13","open":6.823232,"high":7.275362,"low":6.348391,"close":6.706941},{"date":"2020-05-14","open":6.645408,"high":7.092328,"low":6.419154,"close":6.788294},{"date":"2020-05-15","open":6.757921,"high":6.916773,"low":6.218824,"close":6.383981},{"date":"2020-05-18","open":6.276256,"high":6.365207,"low":6.080717,"close":6.238857},{"date":"2020-05-19","open":6.187713,"high":6.476027,"low":5.980198,"close":6.296254},{"date":"2020-05-20","open":6.290323,"high":6.409449,"low":6.153208,"close":6.286511},{"date":"2020-05-21","open":6.262983,"high":6.489703,"low":6.034254,"close":6.224374},{"date":"2020-05-22","open":6.202718,"high":6.357612,"low":5.916392,"close":6.109635},{"date":"2020-05-26","open":6.114629,"high":6.468281,"low":5.775599,"close":6.099771},{"date":"2020-05-27","open":6.172654,"high":6.66,"low":5.688297,"close":6.182884},{"date":"2020-05-28","open":6.212842,"high":6.389021,"low":5.850457,"close":6.094229},{"date":"2020-05-29","open":6.090058,"high":6.336867,"low":5.838964,"close":6.058559},{"date":"2020-06-01","open":6.037373,"high":6.226697,"low":5.983032,"close":6.087401},{"date":"2020-06-02","open":6.073864,"high":6.185912,"low":5.883484,"close":6.06342},{"date":"2020-06-03","open":6.076701,"high":6.166667,"low":5.899662,"close":6.012543},{"date":"2020-06-04","open":6.024055,"high":6.191244,"low":5.838926,"close":6.00114},{"date":"2020-06-05","open":6.028441,"high":6.150402,"low":5.786667,"close":5.952915},{"date":"2020-06-08","open":6.002252,"high":6.139241,"low":5.878515,"close":6.012486},{"date":"2020-06-09","open":6.017011,"high":6.452571,"low":5.787047,"close":6.230939},{"date":"2020-06-10","open":6.237732,"high":6.448087,"low":6.003158,"close":6.130203},{"date":"2020-06-11","open":6.113661,"high":6.448237,"low":5.701944,"close":6.003409},{"date":"2020-06-12","open":6.005459,"high":6.390805,"low":5.670294,"close":5.991041},{"date":"2020-06-15","open":5.961451,"high":6.262014,"low":5.709455,"close":5.962923},{"date":"2020-06-16","open":6.036836,"high":6.34276,"low":5.781014,"close":6.00441},{"date":"2020-06-17","open":6.01427,"high":6.154355,"low":5.83871,"close":5.90368},{"date":"2020-06-18","open":5.91766,"high":6.050768,"low":5.78125,"close":5.861171},{"date":"2020-06-19","open":5.888528,"high":6.008126,"low":5.694709,"close":5.856371},{"date":"2020-06-22","open":5.878495,"high":5.951456,"low":5.639035,"close":5.746065},{"date":"2020-06-23","open":5.764398,"high":5.884166,"low":5.588174,"close":5.713228},{"date":"2020-06-24","open":5.689873,"high":5.989059,"low":5.430962,"close":5.669913},{"date":"2020-06-25","open":5.615385,"high":5.740741,"low":5.314406,"close":5.472076},{"date":"2020-06-26","open":5.457895,"high":5.690033,"low":5.205263,"close":5.47541},{"date":"2020-06-29","open":5.46892,"high":5.649438,"low":5.263043,"close":5.465217},{"date":"2020-06-30","open":5.495166,"high":5.692557,"low":5.332634,"close":5.537895},{"date":"2020-07-01","open":5.528361,"high":5.618491,"low":5.386221,"close":5.517314},{"date":"2020-07-02","open":5.5014,"high":5.552192,"low":5.344025,"close":5.44641},{"date":"2020-07-06","open":5.431211,"high":5.511843,"low":5.280525,"close":5.426829},{"date":"2020-07-07","open":5.354774,"high":5.499492,"low":5.249255,"close":5.362715},{"date":"2020-07-08","open":5.306306,"high":5.363089,"low":5.089932,"close":5.227984},{"date":"2020-07-09","open":5.156069,"high":5.628543,"low":5.043519,"close":5.447669},{"date":"2020-07-10","open":5.433428,"high":5.602119,"low":5.207317,"close":5.332061},{"date":"2020-07-13","open":5.34717,"high":5.817547,"low":4.947173,"close":5.332338},{"date":"2020-07-14","open":5.292949,"high":5.603677,"low":5.025,"close":5.271676},{"date":"2020-07-15","open":5.279539,"high":5.503976,"low":5.138063,"close":5.40958},{"date":"2020-07-16","open":5.457086,"high":5.570707,"low":5.263467,"close":5.42152},{"date":"2020-07-17","open":5.406647,"high":5.531219,"low":5.334634,"close":5.396078},{"date":"2020-07-20","open":5.377799,"high":5.662402,"low":5.207028,"close":5.467174},{"date":"2020-07-21","open":5.5,"high":5.685131,"low":5.333078,"close":5.517909},{"date":"2020-07-22","open":5.503375,"high":6.025267,"low":5.374528,"close":5.918582},{"date":"2020-07-23","open":5.897608,"high":6.214357,"low":5.557744,"close":5.880553},{"date":"2020-07-24","open":6.495951,"high":7.151329,"low":6.182432,"close":6.810599},{"date":"2020-07-27","open":6.772239,"high":7.008806,"low":6.493295,"close":6.619002},{"date":"2020-07-28","open":6.56702,"high":6.836435,"low":6.456647,"close":6.61546},{"date":"2020-07-29","open":7.266603,"high":7.457971,"low":7.024715,"close":7.267431},{"date":"2020-07-30","open":7.261079,"high":7.666019,"low":7.068738,"close":7.370405},{"date":"2020-07-31","open":7.449811,"high":7.57047,"low":6.997214,"close":7.297832},{"date":"2020-08-03","open":7.287046,"high":7.322761,"low":6.942342,"close":7.054496},{"date":"2020-08-04","open":7.061538,"high":7.864803,"low":6.944791,"close":7.572573},{"date":"2020-08-05","open":7.558719,"high":7.727842,"low":7.328056,"close":7.556244},{"date":"2020-08-06","open":7.532159,"high":7.779964,"low":7.463037,"close":7.646384},{"date":"2020-08-07","open":7.66313,"high":7.906703,"low":7.188713,"close":7.575893},{"date":"2020-08-10","open":7.50662,"high":7.841621,"low":6.951981,"close":7.362578},{"date":"2020-08-11","open":7.290876,"high":7.473148,"low":6.831239,"close":7.085714},{"date":"2020-08-12","open":7.136488,"high":7.562044,"low":6.761116,"close":7.221154},{"date":"2020-08-13","open":7.175758,"high":7.396127,"low":6.957338,"close":7.153846},{"date":"2020-08-14","open":7.095403,"high":7.276224,"low":6.912821,"close":7.032872},{"date":"2020-08-17","open":6.927426,"high":7.027073,"low":6.571475,"close":6.679092},{"date":"2020-08-18","open":6.650602,"high":6.855252,"low":6.4824,"close":6.660685},{"date":"2020-08-19","open":6.648431,"high":6.764463,"low":6.530032,"close":6.679572},{"date":"2020-08-20","open":6.656093,"high":6.973064,"low":6.390953,"close":6.817957},{"date":"2020-08-21","open":6.827049,"high":6.918852,"low":6.419204,"close":6.609621},{"date":"2020-08-24","open":6.564441,"high":6.820943,"low":6.394268,"close":6.531447},{"date":"2020-08-25","open":6.600158,"high":6.89101,"low":6.453762,"close":6.772549},{"date":"2020-08-26","open":6.794484,"high":6.917981,"low":6.620047,"close":6.7361},{"date":"2020-08-27","open":6.756651,"high":6.887828,"low":6.454475,"close":6.634996},{"date":"2020-08-28","open":6.653512,"high":6.806962,"low":6.402281,"close":6.505703},{"date":"2020-08-31","open":6.452959,"high":7.104294,"low":6.262887,"close":6.79282},{"date":"2020-09-01","open":6.818991,"high":6.883185,"low":6.446741,"close":6.670043},{"date":"2020-09-02","open":6.395238,"high":6.782734,"low":6.02444,"close":6.287108},{"date":"2020-09-03","open":6.35141,"high":6.868789,"low":5.878242,"close":6.339478},{"date":"2020-09-04","open":6.373239,"high":7.212821,"low":5.791351,"close":6.498415},{"date":"2020-09-08","open":6.653879,"high":6.998291,"low":6.215139,"close":6.607053},{"date":"2020-09-09","open":6.564516,"high":6.740801,"low":6.188915,"close":6.439465},{"date":"2020-09-10","open":6.394919,"high":6.845522,"low":5.99694,"close":6.415922},{"date":"2020-09-11","open":6.390713,"high":6.721849,"low":5.932016,"close":6.277961},{"date":"2020-09-14","open":5.87156,"high":6.240697,"low":5.725225,"close":6.052836},{"date":"2020-09-15","open":5.847892,"high":6.261107,"low":5.71203,"close":6.076212},{"date":"2020-09-16","open":6.122685,"high":6.372502,"low":5.847212,"close":6.127898},{"date":"2020-09-17","open":6.173124,"high":6.369493,"low":5.893566,"close":6.14366},{"date":"2020-09-18","open":6.115965,"high":6.455379,"low":5.847189,"close":6.146842},{"date":"2020-09-21","open":6.222129,"high":6.552941,"low":5.900958,"close":6.22524},{"date":"2020-09-22","open":6.229332,"high":6.479441,"low":5.950198,"close":6.147152},{"date":"2020-09-23","open":6.151828,"high":6.449503,"low":5.839749,"close":6.165842},{"date":"2020-09-24","open":6.175642,"high":6.43214,"low":5.879077,"close":6.139271},{"date":"2020-09-25","open":6.13253,"high":6.383673,"low":5.79736,"close":6.06488},{"date":"2020-09-28","open":6.067216,"high":6.240784,"low":5.94023,"close":6.095092},{"date":"2020-09-29","open":6.128284,"high":6.384377,"low":5.900298,"close":6.18065},{"date":"2020-09-30","open":6.212006,"high":6.307224,"low":5.922173,"close":6.059867},{"date":"2020-10-01","open":6.036337,"high":6.333581,"low":6.021802,"close":6.235121},{"date":"2020-10-02","open":6.241875,"high":6.48659,"low":6.039941,"close":6.2634},{"date":"2020-10-05","open":6.234894,"high":6.526619,"low":6.052053,"close":6.315982},{"date":"2020-10-06","open":6.23355,"high":6.38259,"low":5.908062,"close":6.148472},{"date":"2020-10-07","open":6.15,"high":6.334055,"low":6.065864,"close":6.209885},{"date":"2020-10-08","open":6.257812,"high":6.447674,"low":6.104403,"close":6.250723},{"date":"2020-10-09","open":6.153958,"high":6.277452,"low":5.958502,"close":6.039244},{"date":"2020-10-12","open":5.979271,"high":6.120058,"low":5.792334,"close":5.923401},{"date":"2020-10-13","open":5.934266,"high":6.140514,"low":5.851798,"close":5.984561},{"date":"2020-10-14","open":6.008397,"high":6.157593,"low":5.820084,"close":5.97234},{"date":"2020-10-15","open":6.039102,"high":6.152513,"low":5.882941,"close":5.950608},{"date":"2020-10-16","open":5.950142,"high":6.090645,"low":5.836402,"close":6.022448},{"date":"2020-10-19","open":6.015827,"high":6.312453,"low":5.831903,"close":6.074074},{"date":"2020-10-20","open":6.050074,"high":6.120651,"low":5.83913,"close":5.975092},{"date":"2020-10-21","open":5.995598,"high":6.077886,"low":5.742567,"close":5.857988},{"date":"2020-10-22","open":5.891272,"high":6.108844,"low":5.76194,"close":5.944611},{"date":"2020-10-23","open":6.0171,"high":6.1693,"low":5.83738,"close":6.030905},{"date":"2020-10-26","open":6.146687,"high":6.516104,"low":5.906501,"close":6.257991},{"date":"2020-10-27","open":6.160781,"high":6.244882,"low":5.771577,"close":5.886567},{"date":"2020-10-28","open":5.964394,"high":6.261697,"low":5.713424,"close":6.049089},{"date":"2020-10-29","open":5.977414,"high":6.210196,"low":5.783927,"close":5.99232},{"date":"2020-10-30","open":5.999222,"high":6.317073,"low":5.736476,"close":6.008779},{"date":"2020-11-02","open":5.991311,"high":6.156435,"low":5.744338,"close":5.937997},{"date":"2020-11-03","open":5.895358,"high":6.11746,"low":5.690313,"close":5.88172},{"date":"2020-11-04","open":5.993279,"high":6.135682,"low":5.710412,"close":5.899202},{"date":"2020-11-05","open":5.88065,"high":5.968549,"low":5.70781,"close":5.861582},{"date":"2020-11-06","open":5.919206,"high":6.193525,"low":5.66621,"close":5.898352},{"date":"2020-11-09","open":5.789691,"high":6.396032,"low":5.634445,"close":6.098313},{"date":"2020-11-10","open":6.019838,"high":6.502771,"low":5.703894,"close":6.107283},{"date":"2020-11-11","open":6.083525,"high":6.29112,"low":5.880119,"close":6.056632},{"date":"2020-11-12","open":6.032641,"high":6.231231,"low":5.831518,"close":6.080238},{"date":"2020-11-13","open":6.069699,"high":6.363706,"low":5.903438,"close":6.122556},{"date":"2020-11-16","open":6.166287,"high":6.366261,"low":5.895971,"close":6.193047},{"date":"2020-11-17","open":6.194081,"high":6.376692,"low":6.096324,"close":6.211624},{"date":"2020-11-18","open":6.162843,"high":6.365049,"low":6.041146,"close":6.145942},{"date":"2020-11-19","open":6.236942,"high":6.537405,"low":6.057821,"close":6.364583},{"date":"2020-11-20","open":6.34052,"high":6.587605,"low":6.261675,"close":6.466005},{"date":"2020-11-23","open":6.493546,"high":6.723502,"low":6.323991,"close":6.49239},{"date":"2020-11-24","open":6.523858,"high":6.680372,"low":6.331307,"close":6.564043},{"date":"2020-11-25","open":6.581734,"high":6.746544,"low":6.444612,"close":6.554044},{"date":"2020-11-27","open":6.576233,"high":6.681853,"low":6.439955,"close":6.575415},{"date":"2020-11-30","open":6.58101,"high":7.150347,"low":6.452647,"close":6.914925},{"date":"2020-12-01","open":6.838399,"high":7.097506,"low":6.709534,"close":6.917849},{"date":"2020-12-02","open":6.958052,"high":7.284203,"low":6.768493,"close":6.923191},{"date":"2020-12-03","open":6.921266,"high":7.104276,"low":6.735725,"close":6.888806},{"date":"2020-12-04","open":6.883271,"high":7.06348,"low":6.683628,"close":6.935103},{"date":"2020-12-07","open":6.981618,"high":7.037037,"low":6.771304,"close":6.91183},{"date":"2020-12-08","open":6.92053,"high":7.134036,"low":6.757353,"close":6.9603},{"date":"2020-12-09","open":6.974436,"high":7.358197,"low":6.64877,"close":6.947409},{"date":"2020-12-10","open":6.958042,"high":7.166537,"low":6.81176,"close":7.067078},{"date":"2020-12-11","open":7.057826,"high":7.202028,"low":6.924731,"close":7.044581},{"date":"2020-12-14","open":7.043927,"high":7.294343,"low":6.859597,"close":7.120962},{"date":"2020-12-15","open":7.137649,"high":7.428355,"low":7.091382,"close":7.269461},{"date":"2020-12-16","open":7.230999,"high":7.363361,"low":7.102679,"close":7.314955},{"date":"2020-12-17","open":7.296185,"high":7.429439,"low":7.193572,"close":7.25937},{"date":"2020-12-18","open":7.269806,"high":7.473604,"low":6.976883,"close":7.228335},{"date":"2020-12-21","open":7.211171,"high":7.346184,"low":6.812266,"close":6.993998},{"date":"2020-12-22","open":7.009009,"high":7.168582,"low":6.786357,"close":7.01506},{"date":"2020-12-23","open":7.019608,"high":7.15834,"low":6.887048,"close":7.036895},{"date":"2020-12-24","open":7.039877,"high":7.14915,"low":6.954303,"close":7.067744},{"date":"2020-12-28","open":7.11562,"high":7.299373,"low":6.954058,"close":7.100775},{"date":"2020-12-29","open":7.08894,"high":7.200935,"low":6.842395,"close":7.003091},{"date":"2020-12-30","open":6.988453,"high":7.197674,"low":6.827403,"close":7.018251},{"date":"2020-12-31","open":7.009132,"high":7.143963,"low":6.910266,"close":7.022205},{"date":"2021-01-04","open":7.031298,"high":7.412037,"low":6.66044,"close":7.040427},{"date":"2021-01-05","open":7.030534,"high":7.120527,"low":6.801339,"close":6.923134},{"date":"2021-01-06","open":6.930408,"high":7.329627,"low":6.751698,"close":7.163362},{"date":"2021-01-07","open":7.041635,"high":7.40962,"low":6.816143,"close":7.133433},{"date":"2021-01-08","open":7.184132,"high":7.392638,"low":6.950075,"close":7.121988},{"date":"2021-01-11","open":7.006334,"high":7.427395,"low":6.716332,"close":7.140235},{"date":"2021-01-12","open":7.117091,"high":7.413483,"low":6.841455,"close":7.073813},{"date":"2021-01-13","open":6.894737,"high":7.011949,"low":6.669604,"close":6.783444},{"date":"2021-01-14","open":6.757732,"high":7.007587,"low":6.650735,"close":6.87803},{"date":"2021-01-15","open":6.85941,"high":7.127626,"low":6.591148,"close":6.859253},{"date":"2021-01-19","open":6.878648,"high":6.976636,"low":6.664629,"close":6.864927},{"date":"2021-01-20","open":6.906941,"high":6.950995,"low":6.597171,"close":6.637996},{"date":"2021-01-21","open":6.657228,"high":6.948679,"low":6.316429,"close":6.599135},{"date":"2021-01-22","open":6.871907,"high":7.039618,"low":6.638728,"close":6.768053},{"date":"2021-01-25","open":6.83164,"high":7.231118,"low":6.608821,"close":6.895971},{"date":"2021-01-26","open":6.988954,"high":7.148402,"low":6.86437,"close":7.046875},{"date":"2021-01-27","open":6.885865,"high":7.183737,"low":6.517007,"close":6.876161},{"date":"2021-01-28","open":6.91,"high":6.935185,"low":6.544228,"close":6.706513},{"date":"2021-01-29","open":6.69419,"high":6.841983,"low":6.378095,"close":6.592764},{"date":"2021-02-01","open":6.65364,"high":6.817829,"low":6.379804,"close":6.620846},{"date":"2021-02-02","open":6.603731,"high":6.717833,"low":6.407517,"close":6.553097},{"date":"2021-02-03","open":6.495601,"high":6.618343,"low":6.269921,"close":6.495935},{"date":"2021-02-04","open":6.520325,"high":6.641679,"low":6.368691,"close":6.430454},{"date":"2021-02-05","open":6.420248,"high":6.521033,"low":6.32278,"close":6.467991},{"date":"2021-02-08","open":6.431901,"high":6.699927,"low":6.080166,"close":6.334488},{"date":"2021-02-09","open":6.373082,"high":6.561181,"low":6.210562,"close":6.375175},{"date":"2021-02-10","open":6.327801,"high":6.504184,"low":6.067069,"close":6.256775},{"date":"2021-02-11","open":6.201602,"high":6.272605,"low":5.981009,"close":6.076066},{"date":"2021-02-12","open":6.162791,"high":6.374831,"low":6.010464,"close":6.268048},{"date":"2021-02-16","open":6.23506,"high":6.287625,"low":5.904353,"close":5.96608},{"date":"2021-02-17","open":5.969677,"high":6.154263,"low":5.819323,"close":6.032193},{"date":"2021-02-18","open":6.048201,"high":6.145405,"low":5.871553,"close":5.977073},{"date":"2021-02-19","open":5.975366,"high":6.08864,"low":5.842556,"close":6},{"date":"2021-02-22","open":5.968179,"high":6.161898,"low":5.631857,"close":5.944986},{"date":"2021-02-23","open":5.923295,"high":6.356236,"low":5.573034,"close":5.992928},{"date":"2021-02-24","open":5.97238,"high":6.329215,"low":5.707099,"close":5.995862},{"date":"2021-02-25","open":6.133096,"high":6.587746,"low":5.700765,"close":6.192337},{"date":"2021-02-26","open":6.077455,"high":6.406437,"low":5.986282,"close":6.164114},{"date":"2021-03-01","open":6.150216,"high":6.383764,"low":6.027997,"close":6.242052},{"date":"2021-03-02","open":6.253237,"high":6.488806,"low":6.037356,"close":6.273676},{"date":"2021-03-03","open":6.275503,"high":6.592187,"low":6.011152,"close":6.317187},{"date":"2021-03-04","open":6.267969,"high":6.772078,"low":5.915254,"close":6.285368},{"date":"2021-03-05","open":6.294821,"high":6.804795,"low":5.912351,"close":6.301766},{"date":"2021-03-08","open":6.26747,"high":6.828003,"low":5.923015,"close":6.381363},{"date":"2021-03-09","open":6.325639,"high":6.568408,"low":6.003962,"close":6.272364},{"date":"2021-03-10","open":6.211059,"high":6.423756,"low":5.96379,"close":6.21652},{"date":"2021-03-11","open":6.131274,"high":6.432836,"low":6.081992,"close":6.253272},{"date":"2021-03-12","open":6.302767,"high":6.448769,"low":6.146625,"close":6.302488},{"date":"2021-03-15","open":6.369362,"high":6.530149,"low":6.146858,"close":6.254738},{"date":"2021-03-16","open":6.261976,"high":6.459604,"low":6.088453,"close":6.226486},{"date":"2021-03-17","open":6.269172,"high":6.408776,"low":5.978513,"close":6.194153},{"date":"2021-03-18","open":6.168569,"high":6.416667,"low":5.918816,"close":6.141509},{"date":"2021-03-19","open":6.156078,"high":6.291832,"low":6.005418,"close":6.152529},{"date":"2021-03-22","open":6.195972,"high":6.294733,"low":5.916355,"close":6.087945},{"date":"2021-03-23","open":6.047547,"high":6.170507,"low":5.843328,"close":5.99694},{"date":"2021-03-24","open":5.897338,"high":6.234177,"low":5.805471,"close":6.050633},{"date":"2021-03-25","open":6.068,"high":6.271394,"low":5.897718,"close":6.07815},{"date":"2021-03-26","open":6.105179,"high":6.265117,"low":5.83437,"close":6.028816},{"date":"2021-03-29","open":6.00858,"high":6.143307,"low":5.839204,"close":5.956757},{"date":"2021-03-30","open":5.955607,"high":6.023603,"low":5.766564,"close":5.905206},{"date":"2021-03-31","open":5.880952,"high":6.096302,"low":5.680772,"close":5.88015},{"date":"2021-04-01","open":5.90678,"high":6.018505,"low":5.730353,"close":5.871832},{"date":"2021-04-05","open":5.893295,"high":5.96504,"low":5.738044,"close":5.820586},{"date":"2021-04-06","open":5.800714,"high":5.988017,"low":5.756584,"close":5.875902},{"date":"2021-04-07","open":5.85879,"high":6.061269,"low":5.642556,"close":5.813296},{"date":"2021-04-08","open":5.847018,"high":5.88,"low":5.696959,"close":5.820531},{"date":"2021-04-09","open":5.826882,"high":5.894922,"low":5.701596,"close":5.747222},{"date":"2021-04-12","open":5.742127,"high":5.811881,"low":5.083388,"close":5.166338},{"date":"2021-04-13","open":5.231123,"high":5.335096,"low":5.030573,"close":5.114158},{"date":"2021-04-14","open":5.110685,"high":5.261326,"low":4.957697,"close":5.140707},{"date":"2021-04-15","open":5.128991,"high":5.371081,"low":4.933374,"close":5.143123},{"date":"2021-04-16","open":5.190031,"high":5.267171,"low":5.042053,"close":5.163419},{"date":"2021-04-19","open":5.285071,"high":5.461589,"low":5.084756,"close":5.280599},{"date":"2021-04-20","open":5.275457,"high":5.421791,"low":5.065161,"close":5.225445},{"date":"2021-04-21","open":5.224206,"high":5.407947,"low":5.134115,"close":5.313151},{"date":"2021-04-22","open":5.306242,"high":5.533829,"low":5.090026,"close":5.323906},{"date":"2021-04-23","open":5.372405,"high":5.590604,"low":5.215917,"close":5.419777},{"date":"2021-04-26","open":5.487163,"high":5.677462,"low":5.342377,"close":5.517442},{"date":"2021-04-27","open":5.498716,"high":5.677524,"low":5.432674,"close":5.540312},{"date":"2021-04-28","open":5.784505,"high":5.86071,"low":5.403735,"close":5.498691},{"date":"2021-04-29","open":5.5,"high":5.658261,"low":5.351684,"close":5.477154},{"date":"2021-04-30","open":5.469347,"high":5.606667,"low":5.300456,"close":5.437708},{"date":"2021-05-03","open":5.417713,"high":5.544287,"low":5.144918,"close":5.293127},{"date":"2021-05-04","open":5.324454,"high":5.615275,"low":5.262295,"close":5.478049},{"date":"2021-05-05","open":5.373895,"high":5.510771,"low":5.223498,"close":5.382434},{"date":"2021-05-06","open":5.353793,"high":5.489444,"low":5.248456,"close":5.364325},{"date":"2021-05-07","open":5.317353,"high":5.424117,"low":5.225117,"close":5.321404},{"date":"2021-05-10","open":5.287356,"high":5.494737,"low":5.126266,"close":5.325158},{"date":"2021-05-11","open":5.319595,"high":5.594909,"low":5.069686,"close":5.368973},{"date":"2021-05-12","open":5.359743,"high":5.552881,"low":5.200561,"close":5.424419},{"date":"2021-05-13","open":5.360656,"high":5.624071,"low":5.149148,"close":5.346745},{"date":"2021-05-14","open":5.329014,"high":5.456538,"low":5.074669,"close":5.238062},{"date":"2021-05-17","open":5.241172,"high":5.452708,"low":5.180663,"close":5.268172},{"date":"2021-05-18","open":5.237561,"high":5.412136,"low":5.155556,"close":5.309558},{"date":"2021-05-19","open":5.391304,"high":5.684638,"low":5.167614,"close":5.41791},{"date":"2021-05-20","open":5.371329,"high":5.484933,"low":5.194142,"close":5.342916},{"date":"2021-05-21","open":5.181398,"high":5.299933,"low":5.061761,"close":5.148099},{"date":"2021-05-24","open":5.079553,"high":5.138999,"low":4.87619,"close":4.960922},{"date":"2021-05-25","open":4.903614,"high":5.088501,"low":4.856922,"close":4.97508},{"date":"2021-05-26","open":4.94787,"high":5.041052,"low":4.91387,"close":4.989809},{"date":"2021-05-27","open":4.975159,"high":5.073092,"low":4.91873,"close":5.062621},{"date":"2021-05-28","open":5.074839,"high":5.231613,"low":4.831695,"close":4.931034},{"date":"2021-06-01","open":4.979103,"high":5.214465,"low":4.921293,"close":4.969865},{"date":"2021-06-02","open":4.984615,"high":5.086207,"low":4.767139,"close":4.884982},{"date":"2021-06-03","open":4.858084,"high":4.939083,"low":4.650058,"close":4.730701},{"date":"2021-06-04","open":4.729398,"high":4.806433,"low":4.575878,"close":4.640501},{"date":"2021-06-07","open":4.632897,"high":4.7516,"low":4.513195,"close":4.616913},{"date":"2021-06-08","open":4.67028,"high":4.791014,"low":4.565834,"close":4.632875},{"date":"2021-06-09","open":4.628425,"high":4.732155,"low":4.539249,"close":4.605991},{"date":"2021-06-10","open":4.612104,"high":4.756112,"low":4.55689,"close":4.679289},{"date":"2021-06-11","open":4.668764,"high":4.720757,"low":4.498328,"close":4.560292},{"date":"2021-06-14","open":4.551089,"high":4.61778,"low":4.445676,"close":4.525527},{"date":"2021-06-15","open":4.553013,"high":4.606881,"low":4.451998,"close":4.523328},{"date":"2021-06-16","open":4.539067,"high":4.633106,"low":4.398886,"close":4.498035},{"date":"2021-06-17","open":4.545301,"high":4.806869,"low":4.276539,"close":4.531618},{"date":"2021-06-18","open":4.487753,"high":4.616254,"low":4.307534,"close":4.541309},{"date":"2021-06-21","open":4.527657,"high":4.724467,"low":4.434196,"close":4.481281},{"date":"2021-06-22","open":4.48836,"high":4.569875,"low":4.350211,"close":4.424563},{"date":"2021-06-23","open":4.409784,"high":4.467742,"low":4.342574,"close":4.397692},{"date":"2021-06-24","open":4.388456,"high":4.564688,"low":4.344233,"close":4.482041},{"date":"2021-06-25","open":4.478216,"high":4.571731,"low":4.397933,"close":4.499212},{"date":"2021-06-28","open":4.461777,"high":4.554865,"low":4.290339,"close":4.356178},{"date":"2021-06-29","open":4.396881,"high":4.593082,"low":4.311443,"close":4.469296},{"date":"2021-06-30","open":4.541,"high":4.75,"low":4.494048,"close":4.6965},{"date":"2021-07-01","open":4.671634,"high":4.704046,"low":4.481916,"close":4.617021},{"date":"2021-07-02","open":4.563601,"high":4.695416,"low":4.495612,"close":4.621767},{"date":"2021-07-06","open":4.574494,"high":4.688452,"low":4.477927,"close":4.563768},{"date":"2021-07-07","open":4.557314,"high":4.69454,"low":4.325192,"close":4.444772},{"date":"2021-07-08","open":4.423968,"high":4.585782,"low":4.344262,"close":4.509548},{"date":"2021-07-09","open":4.511022,"high":4.620759,"low":4.408865,"close":4.533666},{"date":"2021-07-12","open":4.506917,"high":4.551758,"low":4.36678,"close":4.427596},{"date":"2021-07-13","open":4.435294,"high":4.5455,"low":4.390513,"close":4.457284},{"date":"2021-07-14","open":4.45776,"high":4.627595,"low":4.355534,"close":4.488407},{"date":"2021-07-15","open":4.532055,"high":4.760339,"low":4.341567,"close":4.582499},{"date":"2021-07-16","open":4.588544,"high":4.87161,"low":4.471816,"close":4.729626},{"date":"2021-07-19","open":4.742746,"high":4.881332,"low":4.42437,"close":4.610224},{"date":"2021-07-20","open":4.64976,"high":4.83315,"low":4.520435,"close":4.680817},{"date":"2021-07-21","open":4.621292,"high":4.775347,"low":4.449565,"close":4.606388},{"date":"2021-07-22","open":4.551935,"high":4.738589,"low":4.478632,"close":4.655947},{"date":"2021-07-23","open":4.646409,"high":4.798442,"low":4.578173,"close":4.711145},{"date":"2021-07-26","open":4.764889,"high":4.904812,"low":4.687243,"close":4.759979},{"date":"2021-07-27","open":4.823041,"high":5.021345,"low":4.541284,"close":4.738678},{"date":"2021-07-28","open":4.836439,"high":5.195263,"low":4.562341,"close":5.022051},{"date":"2021-07-29","open":4.947746,"high":5.470253,"low":4.865491,"close":5.236521},{"date":"2021-07-30","open":5.23172,"high":5.553998,"low":5.164544,"close":5.445641},{"date":"2021-08-02","open":5.377157,"high":5.698864,"low":5.201904,"close":5.500253},{"date":"2021-08-03","open":5.478723,"high":5.975546,"low":5.324431,"close":5.679112},{"date":"2021-08-04","open":5.72086,"high":6.177005,"low":5.61811,"close":5.859398},{"date":"2021-08-05","open":5.689268,"high":5.785644,"low":5.38302,"close":5.443314},{"date":"2021-08-06","open":5.387427,"high":5.752593,"low":5.333009,"close":5.405498},{"date":"2021-08-09","open":5.443032,"high":5.577458,"low":5.219893,"close":5.299507},{"date":"2021-08-10","open":5.309793,"high":5.505295,"low":5.108174,"close":5.34002},{"date":"2021-08-11","open":5.369261,"high":5.65054,"low":5.26783,"close":5.46599},{"date":"2021-08-12","open":5.40463,"high":5.527013,"low":5.285072,"close":5.349071},{"date":"2021-08-13","open":5.382722,"high":5.627708,"low":5.273132,"close":5.475483},{"date":"2021-08-16","open":5.471698,"high":5.736761,"low":5.217595,"close":5.387469},{"date":"2021-08-17","open":5.418877,"high":5.640893,"low":5.328781,"close":5.527235},{"date":"2021-08-18","open":5.505128,"high":5.687895,"low":5.260825,"close":5.432773},{"date":"2021-08-19","open":5.300924,"high":5.659915,"low":4.97439,"close":5.237374},{"date":"2021-08-20","open":5.218609,"high":5.317612,"low":4.98275,"close":5.026417},{"date":"2021-08-23","open":5.021221,"high":5.203819,"low":4.766364,"close":4.953097},{"date":"2021-08-24","open":5.032184,"high":5.088672,"low":4.885246,"close":4.94034},{"date":"2021-08-25","open":4.973781,"high":5.060313,"low":4.781931,"close":4.876182},{"date":"2021-08-26","open":4.890541,"high":5.012845,"low":4.782453,"close":4.860444},{"date":"2021-08-27","open":4.869702,"high":5.041949,"low":4.744718,"close":4.920495},{"date":"2021-08-30","open":4.932545,"high":5.077157,"low":4.828993,"close":4.906126},{"date":"2021-08-31","open":4.901322,"high":5.029837,"low":4.803273,"close":4.945065},{"date":"2021-09-01","open":4.948866,"high":5.002236,"low":4.839207,"close":4.901515},{"date":"2021-09-02","open":4.898757,"high":4.974428,"low":4.814962,"close":4.875},{"date":"2021-09-03","open":4.874608,"high":5.007658,"low":4.719443,"close":4.812609},{"date":"2021-09-07","open":4.816251,"high":4.910302,"low":4.744978,"close":4.816858},{"date":"2021-09-08","open":4.836961,"high":4.972702,"low":4.666962,"close":4.752462},{"date":"2021-09-09","open":4.776333,"high":4.848409,"low":4.695652,"close":4.785843},{"date":"2021-09-10","open":4.787025,"high":4.804279,"low":4.638975,"close":4.679715},{"date":"2021-09-13","open":4.641093,"high":4.816102,"low":4.469948,"close":4.731377},{"date":"2021-09-14","open":4.736086,"high":4.835672,"low":4.659527,"close":4.754047},{"date":"2021-09-15","open":4.751233,"high":4.839326,"low":4.650425,"close":4.726947},{"date":"2021-09-16","open":4.730162,"high":4.867761,"low":4.657092,"close":4.776079},{"date":"2021-09-17","open":4.733408,"high":4.854787,"low":4.646505,"close":4.743379},{"date":"2021-09-20","open":4.802837,"high":4.961762,"low":4.64349,"close":4.810516},{"date":"2021-09-21","open":4.768908,"high":4.936988,"low":4.721419,"close":4.838588},{"date":"2021-09-22","open":4.811184,"high":4.932075,"low":4.654372,"close":4.757521},{"date":"2021-09-23","open":4.737579,"high":4.881681,"low":4.611185,"close":4.721975},{"date":"2021-09-24","open":4.765972,"high":4.851322,"low":4.725959,"close":4.791667},{"date":"2021-09-27","open":4.839475,"high":5.083919,"low":4.744954,"close":4.993536},{"date":"2021-09-28","open":5.037011,"high":5.213075,"low":4.734827,"close":4.904348},{"date":"2021-09-29","open":4.885148,"high":5.015144,"low":4.748335,"close":4.890351},{"date":"2021-09-30","open":4.914781,"high":5.047849,"low":4.840532,"close":4.966216},{"date":"2021-10-01","open":4.944578,"high":5.09901,"low":4.824545,"close":4.93973},{"date":"2021-10-04","open":4.963024,"high":5.207055,"low":4.859786,"close":5.085656},{"date":"2021-10-05","open":5.058647,"high":5.182363,"low":4.87216,"close":4.978484},{"date":"2021-10-06","open":4.992296,"high":5.165339,"low":4.843147,"close":5.006763},{"date":"2021-10-07","open":4.959697,"high":5.14783,"low":4.899625,"close":5.04981},{"date":"2021-10-08","open":5.049763,"high":5.162656,"low":4.945309,"close":5.043687},{"date":"2021-10-11","open":5.083576,"high":5.226719,"low":4.939316,"close":5.057005},{"date":"2021-10-12","open":5.048728,"high":5.165124,"low":4.954416,"close":5.081761},{"date":"2021-10-13","open":5.080067,"high":5.305649,"low":5.061934,"close":5.212989},{"date":"2021-10-14","open":5.19023,"high":5.313447,"low":5.038148,"close":5.148966},{"date":"2021-10-15","open":5.158414,"high":5.209372,"low":5.066575,"close":5.129003},{"date":"2021-10-18","open":5.144828,"high":5.401109,"low":4.996411,"close":5.239874},{"date":"2021-10-19","open":5.213645,"high":5.316243,"low":5.114835,"close":5.218932},{"date":"2021-10-20","open":5.214798,"high":5.38217,"low":5.145831,"close":5.266516},{"date":"2021-10-21","open":5.271493,"high":5.42029,"low":5.119331,"close":5.259145},{"date":"2021-10-22","open":5.294698,"high":5.388298,"low":5.117596,"close":5.271447},{"date":"2021-10-25","open":5.246626,"high":5.422042,"low":5.079229,"close":5.280967},{"date":"2021-10-26","open":5.126719,"high":5.317726,"low":4.85266,"close":4.972896},{"date":"2021-10-27","open":4.970576,"high":5.275124,"low":4.824631,"close":5.001227},{"date":"2021-10-28","open":4.937902,"high":5.036705,"low":4.82004,"close":4.858059},{"date":"2021-10-29","open":4.838,"high":4.9028,"low":4.662777,"close":4.701995},{"date":"2021-11-01","open":4.65692,"high":4.980975,"low":4.562769,"close":4.848238},{"date":"2021-11-02","open":4.840434,"high":4.978876,"low":4.655172,"close":4.83447},{"date":"2021-11-03","open":4.790026,"high":4.977134,"low":4.734507,"close":4.907143},{"date":"2021-11-04","open":4.847962,"high":5.125369,"low":4.168632,"close":4.614094},{"date":"2021-11-05","open":4.610301,"high":4.801768,"low":4.280892,"close":4.582857},{"date":"2021-11-08","open":4.567164,"high":5.135406,"low":4.427653,"close":4.875325},{"date":"2021-11-09","open":4.771066,"high":5.19526,"low":4.45342,"close":4.857143},{"date":"2021-11-10","open":4.902248,"high":5.083391,"low":4.490113,"close":4.747794},{"date":"2021-11-11","open":4.691664,"high":4.918402,"low":4.604119,"close":4.804541},{"date":"2021-11-12","open":4.865878,"high":5.01485,"low":4.70176,"close":4.866403},{"date":"2021-11-15","open":4.844517,"high":5.093333,"low":4.662533,"close":4.878122},{"date":"2021-11-16","open":4.903562,"high":5.152474,"low":4.782494,"close":5.048013},{"date":"2021-11-17","open":4.996055,"high":5.370135,"low":4.90626,"close":5.172249},{"date":"2021-11-18","open":4.852332,"high":5.073116,"low":4.656899,"close":4.893308},{"date":"2021-11-19","open":4.831266,"high":4.917581,"low":4.637202,"close":4.710821},{"date":"2021-11-22","open":4.687947,"high":5.074605,"low":4.39798,"close":4.772215},{"date":"2021-11-23","open":4.768865,"high":4.943653,"low":4.490099,"close":4.72189},{"date":"2021-11-24","open":4.750795,"high":5.106046,"low":4.48067,"close":4.830119},{"date":"2021-11-26","open":4.779141,"high":5.043062,"low":4.67166,"close":4.914603},{"date":"2021-11-29","open":4.865616,"high":5.071941,"low":4.672254,"close":4.850509},{"date":"2021-11-30","open":4.92252,"high":5.161955,"low":4.668069,"close":4.846083},{"date":"2021-12-01","open":4.827514,"high":5.126832,"low":4.473415,"close":4.742684},{"date":"2021-12-02","open":4.731657,"high":4.915566,"low":4.509544,"close":4.689698},{"date":"2021-12-03","open":4.738906,"high":5.057418,"low":4.379707,"close":4.692408},{"date":"2021-12-06","open":4.723394,"high":5.039586,"low":4.437831,"close":4.629161},{"date":"2021-12-07","open":4.647933,"high":4.755628,"low":4.345149,"close":4.466543},{"date":"2021-12-08","open":4.53,"high":4.679822,"low":4.419325,"close":4.562991},{"date":"2021-12-09","open":4.57485,"high":4.820572,"low":4.278174,"close":4.529354},{"date":"2021-12-10","open":4.535795,"high":4.73426,"low":4.337911,"close":4.587748},{"date":"2021-12-13","open":4.570248,"high":4.957326,"low":4.404589,"close":4.75142},{"date":"2021-12-14","open":4.75343,"high":5.03633,"low":4.553696,"close":4.784757},{"date":"2021-12-15","open":4.757394,"high":5.269037,"low":4.387213,"close":4.809586},{"date":"2021-12-16","open":4.719101,"high":5.266287,"low":4.397304,"close":4.88341},{"date":"2021-12-17","open":4.869596,"high":5.116715,"low":4.706432,"close":4.955036},{"date":"2021-12-20","open":4.978762,"high":5.092449,"low":4.744847,"close":4.89899},{"date":"2021-12-21","open":4.870814,"high":5.273723,"low":4.64114,"close":4.960454},{"date":"2021-12-22","open":4.937695,"high":5.079086,"low":4.745264,"close":4.893878},{"date":"2021-12-23","open":4.835013,"high":5.063473,"low":4.785429,"close":4.930499},{"date":"2021-12-27","open":4.973365,"high":5.225709,"low":4.73625,"close":4.987399},{"date":"2021-12-28","open":4.978601,"high":5.222592,"low":4.831791,"close":5.051121},{"date":"2021-12-29","open":5.048563,"high":5.255019,"low":4.821277,"close":4.942},{"date":"2021-12-30","open":4.942675,"high":5.03893,"low":4.755417,"close":4.905373},{"date":"2021-12-31","open":4.926188,"high":5.066826,"low":4.78022,"close":4.892894},{"date":"2022-01-03","open":4.867036,"high":5.090634,"low":4.72224,"close":4.988048},{"date":"2022-01-04","open":4.98712,"high":5.376367,"low":4.617657,"close":4.930693},{"date":"2022-01-05","open":4.933161,"high":5.22194,"low":4.598572,"close":4.932971},{"date":"2022-01-06","open":4.927279,"high":5.097894,"low":4.633263,"close":4.83428},{"date":"2022-01-07","open":4.842928,"high":5.079084,"low":4.614004,"close":4.844037},{"date":"2022-01-10","open":4.856283,"high":5.164587,"low":4.551511,"close":4.817518},{"date":"2022-01-11","open":4.8847,"high":5.178465,"low":4.687923,"close":4.935658},{"date":"2022-01-12","open":4.937121,"high":5.091271,"low":4.747203,"close":4.909643},{"date":"2022-01-13","open":4.913319,"high":5.330189,"low":4.62816,"close":4.99398},{"date":"2022-01-14","open":5.006844,"high":5.227013,"low":4.831985,"close":5.080921},{"date":"2022-01-18","open":5.121858,"high":5.292561,"low":4.939565,"close":5.093822},{"date":"2022-01-19","open":5.120782,"high":5.372056,"low":4.823662,"close":5.116474},{"date":"2022-01-20","open":4.981818,"high":5.336794,"low":4.746286,"close":5.047205},{"date":"2022-01-21","open":5.110166,"high":5.374893,"low":4.769944,"close":5.083868},{"date":"2022-01-24","open":5.167936,"high":5.589756,"low":4.597947,"close":4.986307},{"date":"2022-01-25","open":5.059867,"high":5.219091,"low":4.789015,"close":4.978943},{"date":"2022-01-26","open":4.929002,"high":5.253812,"low":4.514963,"close":4.862099},{"date":"2022-01-27","open":4.750106,"high":5.200646,"low":4.2475,"close":4.67639},{"date":"2022-01-28","open":4.613812,"high":4.948357,"low":4.346019,"close":4.607706},{"date":"2022-01-31","open":4.656169,"high":4.959219,"low":4.361485,"close":4.665169},{"date":"2022-02-01","open":4.651394,"high":4.90833,"low":4.482306,"close":4.739448},{"date":"2022-02-02","open":5.036448,"high":5.29776,"low":4.672347,"close":4.863708},{"date":"2022-02-03","open":4.919052,"high":5.272077,"low":4.73748,"close":5.013779},{"date":"2022-02-04","open":5.020442,"high":5.288193,"low":4.8125,"close":5.082237},{"date":"2022-02-07","open":5.070168,"high":5.273967,"low":4.876291,"close":5.000809},{"date":"2022-02-08","open":5.02381,"high":5.367181,"low":4.837495,"close":5.10673},{"date":"2022-02-09","open":5.058548,"high":5.24497,"low":4.775533,"close":4.973793},{"date":"2022-02-10","open":4.955385,"high":5.146832,"low":4.6289,"close":4.87103},{"date":"2022-02-11","open":4.866512,"high":5.350017,"low":4.275717,"close":4.725678},{"date":"2022-02-14","open":4.826995,"high":4.981902,"low":4.560289,"close":4.708282},{"date":"2022-02-15","open":4.696994,"high":4.918483,"low":4.307345,"close":4.583774},{"date":"2022-02-16","open":4.533511,"high":4.678669,"low":4.297216,"close":4.439457},{"date":"2022-02-17","open":4.536091,"high":4.839884,"low":4.35285,"close":4.584659},{"date":"2022-02-18","open":4.616944,"high":5.005844,"low":4.397359,"close":4.815144},{"date":"2022-02-22","open":5.003038,"high":5.182609,"low":4.721945,"close":4.944421},{"date":"2022-02-23","open":4.932773,"high":5.320628,"low":4.515114,"close":4.902188},{"date":"2022-02-24","open":4.97431,"high":5.598851,"low":4.380672,"close":4.909895},{"date":"2022-02-25","open":4.939292,"high":5.185201,"low":4.791168,"close":5.010762},{"date":"2022-02-28","open":5.015006,"high":5.255588,"low":4.831779,"close":5.056991},{"date":"2022-03-01","open":5.036229,"high":5.293126,"low":4.626743,"close":4.847956},{"date":"2022-03-02","open":4.859848,"high":5.101623,"low":4.64195,"close":4.883567},{"date":"2022-03-03","open":4.869332,"high":5.038773,"low":4.564324,"close":4.722902},{"date":"2022-03-04","open":4.790419,"high":5.02669,"low":4.510557,"close":4.725806},{"date":"2022-03-07","open":4.755916,"high":5.135021,"low":4.464611,"close":4.822014},{"date":"2022-03-08","open":4.824496,"high":5.322034,"low":4.473849,"close":4.90609},{"date":"2022-03-09","open":4.841894,"high":5.020674,"low":4.601637,"close":4.826163},{"date":"2022-03-10","open":4.833111,"high":4.984918,"low":4.522598,"close":4.698147},{"date":"2022-03-11","open":4.69722,"high":4.906576,"low":4.495896,"close":4.719005},{"date":"2022-03-14","open":4.709191,"high":4.973521,"low":4.539084,"close":4.793718},{"date":"2022-03-15","open":4.770446,"high":5.144934,"low":4.417969,"close":4.759687},{"date":"2022-03-16","open":4.748936,"high":4.981442,"low":4.467073,"close":4.70898},{"date":"2022-03-17","open":4.649254,"high":4.779172,"low":4.416667,"close":4.509084},{"date":"2022-03-18","open":4.487097,"high":4.668156,"low":4.160708,"close":4.289603},{"date":"2022-03-21","open":4.290079,"high":4.527147,"low":4.14512,"close":4.3367},{"date":"2022-03-22","open":4.318369,"high":4.524357,"low":4.178047,"close":4.328054},{"date":"2022-03-23","open":4.3739,"high":4.595387,"low":4.216836,"close":4.444791},{"date":"2022-03-24","open":4.392816,"high":4.652644,"low":4.015184,"close":4.281705},{"date":"2022-03-25","open":4.29957,"high":4.451779,"low":4.134461,"close":4.321777},{"date":"2022-03-28","open":4.239914,"high":4.425211,"low":4.131327,"close":4.260808},{"date":"2022-03-29","open":4.262112,"high":4.421372,"low":4.130915,"close":4.299721},{"date":"2022-03-30","open":4.347703,"high":4.569818,"low":4.161053,"close":4.305525},{"date":"2022-03-31","open":4.186825,"high":4.267693,"low":3.859115,"close":4.006596},{"date":"2022-04-01","open":4.035062,"high":4.24134,"low":3.858255,"close":4.050543},{"date":"2022-04-04","open":4.114104,"high":4.169076,"low":3.883527,"close":4.039839},{"date":"2022-04-05","open":4.025138,"high":4.278854,"low":3.881772,"close":4.119553},{"date":"2022-04-06","open":4.189731,"high":4.406,"low":4.020182,"close":4.24703},{"date":"2022-04-07","open":4.252046,"high":4.482112,"low":4.08212,"close":4.28418},{"date":"2022-04-08","open":4.285535,"high":4.466175,"low":4.198181,"close":4.368512},{"date":"2022-04-11","open":4.439442,"high":4.555402,"low":4.298387,"close":4.442062},{"date":"2022-04-12","open":4.382431,"high":4.679981,"low":4.161901,"close":4.423256},{"date":"2022-04-13","open":4.385642,"high":4.582013,"low":4.209333,"close":4.402703},{"date":"2022-04-14","open":4.370058,"high":4.649811,"low":4.079017,"close":4.377234},{"date":"2022-04-18","open":4.341038,"high":4.514231,"low":4.148483,"close":4.310836},{"date":"2022-04-19","open":4.299494,"high":4.555138,"low":4.150201,"close":4.366216},{"date":"2022-04-20","open":4.344583,"high":4.618396,"low":4.11116,"close":4.377095},{"date":"2022-04-21","open":4.383234,"high":4.8115,"low":3.985708,"close":4.452428},{"date":"2022-04-22","open":4.434975,"high":4.690256,"low":4.291606,"close":4.515369},{"date":"2022-04-25","open":4.680208,"high":4.78377,"low":4.441604,"close":4.557286},{"date":"2022-04-26","open":4.55071,"high":4.826995,"low":4.299141,"close":4.532198},{"date":"2022-04-27","open":4.52957,"high":4.805905,"low":4.38289,"close":4.609663},{"date":"2022-04-28","open":4.568793,"high":4.898864,"low":4.230539,"close":4.53185},{"date":"2022-04-29","open":4.53866,"high":4.956263,"low":4.241431,"close":4.610243},{"date":"2022-05-02","open":4.620011,"high":4.914084,"low":4.359739,"close":4.600102},{"date":"2022-05-03","open":4.631443,"high":4.820178,"low":4.488654,"close":4.64949},{"date":"2022-05-04","open":4.928715,"high":5.3168,"low":4.495098,"close":4.89031},{"date":"2022-05-05","open":4.914444,"high":5.288649,"low":4.624686,"close":4.982484},{"date":"2022-05-06","open":5.034152,"high":5.457476,"low":4.748847,"close":5.103854},{"date":"2022-05-09","open":5.150582,"high":5.569816,"low":4.675794,"close":5.094985},{"date":"2022-05-10","open":5.041266,"high":5.333261,"low":4.692857,"close":5.041477},{"date":"2022-05-11","open":5.062824,"high":5.640314,"low":4.87493,"close":5.286831},{"date":"2022-05-12","open":5.339088,"high":5.687219,"low":4.9595,"close":5.380717},{"date":"2022-05-13","open":5.259083,"high":5.820976,"low":4.920245,"close":5.370977},{"date":"2022-05-16","open":5.360366,"high":5.737522,"low":5.232159,"close":5.460023},{"date":"2022-05-17","open":5.416713,"high":5.853659,"low":5.309744,"close":5.636414},{"date":"2022-05-18","open":5.649718,"high":6.181495,"low":5.282009,"close":5.683589},{"date":"2022-05-19","open":5.707792,"high":6.01853,"low":5.375353,"close":5.646612},{"date":"2022-05-20","open":5.677149,"high":6.258883,"low":5.0695,"close":5.602157},{"date":"2022-05-23","open":5.633682,"high":5.883189,"low":5.373522,"close":5.625444},{"date":"2022-05-24","open":5.605088,"high":5.920152,"low":5.398795,"close":5.644582},{"date":"2022-05-25","open":5.644507,"high":5.868125,"low":5.232028,"close":5.456419},{"date":"2022-05-26","open":5.694514,"high":6.262797,"low":5.016031,"close":5.532213},{"date":"2022-05-27","open":5.505223,"high":5.657459,"low":5.263771,"close":5.43647},{"date":"2022-05-31","open":5.396733,"high":5.697548,"low":5.210417,"close":5.455811},{"date":"2022-06-01","open":5.455662,"high":5.715784,"low":5.225722,"close":5.525109},{"date":"2022-06-02","open":5.510115,"high":6.016484,"low":5.136595,"close":5.543134},{"date":"2022-06-03","open":5.545073,"high":5.906587,"low":5.413864,"close":5.678419},{"date":"2022-06-06","open":5.65674,"high":5.903556,"low":5.38909,"close":5.622672},{"date":"2022-06-07","open":5.643747,"high":5.840572,"low":5.400526,"close":5.561543},{"date":"2022-06-08","open":5.562234,"high":5.709169,"low":5.235141,"close":5.463807},{"date":"2022-06-09","open":5.496212,"high":5.761641,"low":5.216059,"close":5.473684},{"date":"2022-06-10","open":5.614773,"high":5.923414,"low":5.324859,"close":5.587507},{"date":"2022-06-13","open":5.70375,"high":5.89558,"low":5.312078,"close":5.558466},{"date":"2022-06-14","open":5.556898,"high":5.730045,"low":5.340392,"close":5.491793},{"date":"2022-06-15","open":5.459627,"high":5.703704,"low":5.109069,"close":5.402299},{"date":"2022-06-16","open":5.462169,"high":5.631818,"low":5.058971,"close":5.259615},{"date":"2022-06-17","open":5.251757,"high":5.410307,"low":4.964375,"close":5.13665},{"date":"2022-06-21","open":5.110504,"high":5.229129,"low":4.855967,"close":5.056729},{"date":"2022-06-22","open":5.200246,"high":5.338381,"low":5.000006,"close":5.119193},{"date":"2022-06-23","open":5.103814,"high":5.325552,"low":4.83575,"close":5.078866},{"date":"2022-06-24","open":5.064242,"high":5.366646,"low":4.847147,"close":5.083479},{"date":"2022-06-27","open":5.046505,"high":5.304871,"low":4.919215,"close":5.107291},{"date":"2022-06-28","open":5.071598,"high":5.437618,"low":4.676163,"close":5.055069},{"date":"2022-06-29","open":5.031626,"high":5.257086,"low":4.836283,"close":5.018662},{"date":"2022-06-30","open":5.060547,"high":5.310229,"low":4.847784,"close":5.044195},{"date":"2022-07-01","open":5.045973,"high":5.243224,"low":4.826693,"close":5.073691},{"date":"2022-07-05","open":5.076164,"high":5.349218,"low":4.782899,"close":5.026738},{"date":"2022-07-06","open":5.007995,"high":5.157539,"low":4.800914,"close":4.980172},{"date":"2022-07-07","open":4.993208,"high":5.197531,"low":4.821317,"close":5},{"date":"2022-07-08","open":5.075178,"high":5.22872,"low":4.825436,"close":5.00947},{"date":"2022-07-11","open":5.012556,"high":5.205452,"low":4.883561,"close":5.079208},{"date":"2022-07-12","open":5.041257,"high":5.204301,"low":4.82372,"close":5.06366},{"date":"2022-07-13","open":5.136395,"high":5.467173,"low":4.842653,"close":5.113456},{"date":"2022-07-14","open":5.177366,"high":5.380177,"low":4.912734,"close":5.113858},{"date":"2022-07-15","open":5.067688,"high":5.255663,"low":4.936629,"close":5.146574},{"date":"2022-07-18","open":5.043558,"high":5.279375,"low":4.789349,"close":5.057764},{"date":"2022-07-19","open":5.018799,"high":5.343847,"low":4.803624,"close":5.054738},{"date":"2022-07-20","open":5.037758,"high":5.352369,"low":4.74512,"close":5.021336},{"date":"2022-07-21","open":5.008385,"high":5.221209,"low":4.863286,"close":5.046537},{"date":"2022-07-22","open":5.041923,"high":5.291132,"low":4.843628,"close":5.086605},{"date":"2022-07-25","open":5.086369,"high":5.261261,"low":4.971963,"close":5.143361},{"date":"2022-07-26","open":5.150977,"high":5.324575,"low":5.006501,"close":5.15729},{"date":"2022-07-27","open":5.105109,"high":5.358959,"low":4.809922,"close":5.048904},{"date":"2022-07-28","open":5.028643,"high":5.287844,"low":4.883732,"close":5.098443},{"date":"2022-07-29","open":5.092645,"high":5.359525,"low":4.964912,"close":5.202093},{"date":"2022-08-01","open":5.257976,"high":5.46915,"low":4.984615,"close":5.248373},{"date":"2022-08-02","open":5.282009,"high":5.578496,"low":5.034847,"close":5.358338},{"date":"2022-08-03","open":5.216172,"high":5.444835,"low":4.935161,"close":5.192695},{"date":"2022-08-04","open":5.172414,"high":5.57516,"low":5.047224,"close":5.406348},{"date":"2022-08-05","open":5.372142,"high":5.562935,"low":5.25117,"close":5.387572},{"date":"2022-08-08","open":5.717714,"high":5.904872,"low":5.372259,"close":5.62507},{"date":"2022-08-09","open":5.678261,"high":5.864001,"low":5.367908,"close":5.590404},{"date":"2022-08-10","open":5.562147,"high":5.736143,"low":5.27649,"close":5.472376},{"date":"2022-08-11","open":5.511859,"high":5.725391,"low":5.237841,"close":5.469342},{"date":"2022-08-12","open":5.462555,"high":5.649025,"low":5.260684,"close":5.389097},{"date":"2022-08-15","open":5.374599,"high":5.472864,"low":5.208779,"close":5.307935},{"date":"2022-08-16","open":5.32981,"high":5.483784,"low":5.136891,"close":5.307203},{"date":"2022-08-17","open":5.359611,"high":5.489807,"low":5.175227,"close":5.358233},{"date":"2022-08-18","open":5.340984,"high":5.559406,"low":5.129067,"close":5.351092},{"date":"2022-08-19","open":5.359587,"high":5.584975,"low":5.107451,"close":5.37535},{"date":"2022-08-22","open":5.39737,"high":5.599293,"low":5.259681,"close":5.451556},{"date":"2022-08-23","open":5.437905,"high":5.565115,"low":5.272467,"close":5.383586},{"date":"2022-08-24","open":5.420929,"high":5.525444,"low":5.221137,"close":5.385017},{"date":"2022-08-25","open":5.530879,"high":5.797386,"low":5.188858,"close":5.426019},{"date":"2022-08-26","open":5.391377,"high":6.009846,"low":5.084821,"close":5.607626},{"date":"2022-08-29","open":5.621099,"high":5.782498,"low":5.401469,"close":5.600633},{"date":"2022-08-30","open":5.642544,"high":5.938735,"low":5.320449,"close":5.61991},{"date":"2022-08-31","open":5.609883,"high":5.796791,"low":5.387387,"close":5.624254},{"date":"2022-09-01","open":5.794863,"high":6.236247,"low":5.460362,"close":5.906026},{"date":"2022-09-02","open":5.908865,"high":6.155261,"low":5.631969,"close":5.878388},{"date":"2022-09-06","open":5.856519,"high":6.059176,"low":5.687402,"close":5.844098},{"date":"2022-09-07","open":5.843658,"high":6.011236,"low":5.617052,"close":5.80671},{"date":"2022-09-08","open":5.945765,"high":6.241586,"low":5.65596,"close":5.917084},{"date":"2022-09-09","open":5.934322,"high":6.063694,"low":5.794057,"close":5.938151},{"date":"2022-09-12","open":5.907446,"high":6.010479,"low":5.736082,"close":5.833218},{"date":"2022-09-13","open":5.866304,"high":6.219084,"low":5.517241,"close":5.866717},{"date":"2022-09-14","open":5.818868,"high":6.048025,"low":5.708804,"close":5.898705},{"date":"2022-09-15","open":5.886329,"high":6.096169,"low":5.661754,"close":5.928848},{"date":"2022-09-16","open":5.935636,"high":6.087163,"low":5.653293,"close":5.796212},{"date":"2022-09-19","open":5.794773,"high":5.944658,"low":5.598068,"close":5.737668},{"date":"2022-09-20","open":5.759273,"high":5.863706,"low":5.543858,"close":5.709408},{"date":"2022-09-21","open":5.710447,"high":5.980931,"low":5.306486,"close":5.616893},{"date":"2022-09-22","open":5.653405,"high":5.976669,"low":5.260076,"close":5.533439},{"date":"2022-09-23","open":5.47504,"high":5.634592,"low":5.299096,"close":5.428115},{"date":"2022-09-26","open":5.433947,"high":5.629812,"low":5.233017,"close":5.421096},{"date":"2022-09-27","open":5.427658,"high":5.610114,"low":5.180534,"close":5.412571},{"date":"2022-09-28","open":5.407736,"high":5.57068,"low":5.191888,"close":5.365777},{"date":"2022-09-29","open":5.393574,"high":5.623431,"low":5.026408,"close":5.248773},{"date":"2022-09-30","open":5.261787,"high":5.456126,"low":5.015044,"close":5.21911},{"date":"2022-10-03","open":5.219433,"high":5.525186,"low":4.999211,"close":5.284572},{"date":"2022-10-04","open":5.300466,"high":5.371118,"low":5.093041,"close":5.155657},{"date":"2022-10-05","open":5.158017,"high":5.442948,"low":4.843468,"close":5.143073},{"date":"2022-10-06","open":5.130106,"high":5.365649,"low":4.953221,"close":5.167555},{"date":"2022-10-07","open":5.116715,"high":5.326955,"low":4.595107,"close":4.837748},{"date":"2022-10-10","open":4.759967,"high":5.152498,"low":4.645215,"close":4.953728},{"date":"2022-10-11","open":4.948962,"high":5.222961,"low":4.729958,"close":4.97239},{"date":"2022-10-12","open":4.96114,"high":5.138326,"low":4.797274,"close":5.030435},{"date":"2022-10-13","open":5.061076,"high":5.563367,"low":4.517384,"close":4.928094},{"date":"2022-10-14","open":4.941957,"high":5.351786,"low":4.610652,"close":4.9813},{"date":"2022-10-17","open":4.978299,"high":5.078993,"low":4.778243,"close":4.874685},{"date":"2022-10-18","open":4.854943,"high":5.20568,"low":4.515612,"close":4.838764},{"date":"2022-10-19","open":4.825337,"high":4.990499,"low":4.580567,"close":4.749378},{"date":"2022-10-20","open":4.745665,"high":4.971098,"low":4.49491,"close":4.73913},{"date":"2022-10-21","open":4.728512,"high":4.954584,"low":4.4568,"close":4.716921},{"date":"2022-10-24","open":4.681855,"high":4.892206,"low":4.457907,"close":4.65873},{"date":"2022-10-25","open":4.630812,"high":4.89534,"low":4.412782,"close":4.635747},{"date":"2022-10-26","open":4.637918,"high":4.859953,"low":4.417476,"close":4.630233},{"date":"2022-10-27","open":4.519442,"high":4.780488,"low":4.227601,"close":4.446131},{"date":"2022-10-28","open":4.51145,"high":4.774119,"low":4.254152,"close":4.483731},{"date":"2022-10-31","open":4.408563,"high":4.651128,"low":4.300939,"close":4.448889},{"date":"2022-11-01","open":4.452209,"high":4.585059,"low":4.265973,"close":4.406204},{"date":"2022-11-02","open":4.548729,"high":4.839516,"low":4.121745,"close":4.434947},{"date":"2022-11-03","open":4.456288,"high":4.805556,"low":4.211176,"close":4.479136},{"date":"2022-11-04","open":4.467477,"high":4.59854,"low":4.253689,"close":4.391949},{"date":"2022-11-07","open":4.422347,"high":4.554122,"low":4.26093,"close":4.411189},{"date":"2022-11-08","open":4.330405,"high":4.568214,"low":4.18857,"close":4.373288},{"date":"2022-11-09","open":4.398305,"high":4.582122,"low":4.208304,"close":4.348331},{"date":"2022-11-10","open":4.344595,"high":4.728522,"low":4.034242,"close":4.347302},{"date":"2022-11-11","open":4.401012,"high":4.736434,"low":4.166565,"close":4.431721},{"date":"2022-11-14","open":4.637485,"high":4.726759,"low":4.393591,"close":4.511043},{"date":"2022-11-15","open":4.620813,"high":4.832723,"low":4.434706,"close":4.581284},{"date":"2022-11-16","open":4.557859,"high":4.714984,"low":4.396394,"close":4.569453},{"date":"2022-11-17","open":4.48855,"high":4.786358,"low":4.312231,"close":4.71301},{"date":"2022-11-18","open":4.700689,"high":4.983459,"low":4.51125,"close":4.774173},{"date":"2022-11-21","open":4.766337,"high":4.839523,"low":4.623385,"close":4.729765},{"date":"2022-11-22","open":4.74364,"high":4.982143,"low":4.489981,"close":4.691397},{"date":"2022-11-23","open":4.68882,"high":4.87352,"low":4.555354,"close":4.624697},{"date":"2022-11-25","open":4.636642,"high":4.702492,"low":4.53302,"close":4.618316},{"date":"2022-11-28","open":4.604492,"high":4.797832,"low":4.435819,"close":4.6235},{"date":"2022-11-29","open":4.650663,"high":4.799607,"low":4.568738,"close":4.692455},{"date":"2022-11-30","open":4.673885,"high":4.980769,"low":4.300833,"close":4.588061},{"date":"2022-12-01","open":4.606471,"high":4.761418,"low":4.426173,"close":4.52042},{"date":"2022-12-02","open":4.504802,"high":4.637082,"low":4.350266,"close":4.441943},{"date":"2022-12-05","open":4.468825,"high":4.564056,"low":4.283529,"close":4.43227},{"date":"2022-12-06","open":4.421053,"high":4.639134,"low":4.188292,"close":4.394622},{"date":"2022-12-07","open":4.409004,"high":4.554563,"low":4.279185,"close":4.351117},{"date":"2022-12-08","open":4.311002,"high":4.462719,"low":4.016298,"close":4.104252},{"date":"2022-12-09","open":4.049534,"high":4.161955,"low":3.897611,"close":4.034706},{"date":"2022-12-12","open":4.0223,"high":4.206548,"low":3.850057,"close":4.029076},{"date":"2022-12-13","open":4.040475,"high":4.246753,"low":3.760511,"close":3.965136},{"date":"2022-12-14","open":3.942746,"high":4.13318,"low":3.743562,"close":3.900962},{"date":"2022-12-15","open":3.941924,"high":4.084431,"low":3.817552,"close":3.925074},{"date":"2022-12-16","open":3.929419,"high":4.094455,"low":3.802817,"close":3.947495},{"date":"2022-12-19","open":3.929994,"high":4.0613,"low":3.835641,"close":3.974769},{"date":"2022-12-20","open":3.970112,"high":4.167823,"low":3.894543,"close":4.042884},{"date":"2022-12-21","open":4.061453,"high":4.213975,"low":3.921227,"close":4.101818},{"date":"2022-12-22","open":4.106899,"high":4.456317,"low":3.857503,"close":4.162973},{"date":"2022-12-23","open":4.151974,"high":4.34543,"low":4.088657,"close":4.241946},{"date":"2022-12-27","open":4.238222,"high":4.571835,"low":4.170199,"close":4.480878},{"date":"2022-12-28","open":4.489591,"high":4.57781,"low":4.345021,"close":4.456553},{"date":"2022-12-29","open":4.419097,"high":4.580464,"low":4.29564,"close":4.439726},{"date":"2022-12-30","open":4.450105,"high":4.555165,"low":4.316042,"close":4.433265},{"date":"2023-01-03","open":4.44431,"high":4.743262,"low":4.239333,"close":4.47067},{"date":"2023-01-04","open":4.461222,"high":4.620084,"low":4.2633,"close":4.383729},{"date":"2023-01-05","open":4.427191,"high":4.547703,"low":4.278846,"close":4.367905},{"date":"2023-01-06","open":4.363856,"high":4.583036,"low":4.000666,"close":4.304172},{"date":"2023-01-09","open":4.33377,"high":4.5786,"low":4.089041,"close":4.301983},{"date":"2023-01-10","open":4.298517,"high":4.405301,"low":4.170426,"close":4.277184},{"date":"2023-01-11","open":4.317551,"high":4.442802,"low":4.193394,"close":4.31625},{"date":"2023-01-12","open":4.352174,"high":4.625565,"low":4.03726,"close":4.28831},{"date":"2023-01-13","open":4.289926,"high":4.397032,"low":4.091608,"close":4.201183},{"date":"2023-01-17","open":4.193491,"high":4.299408,"low":3.984941,"close":4.044633},{"date":"2023-01-18","open":4.067346,"high":4.211806,"low":3.945159,"close":4.058113},{"date":"2023-01-19","open":4.047829,"high":4.139486,"low":3.910756,"close":4.037567},{"date":"2023-01-20","open":3.998236,"high":4.166964,"low":3.776596,"close":3.927691},{"date":"2023-01-23","open":3.999169,"high":4.29798,"low":3.716364,"close":3.988015},{"date":"2023-01-24","open":3.916622,"high":4.019192,"low":3.765128,"close":3.876492},{"date":"2023-01-25","open":3.855103,"high":4.043057,"low":3.721735,"close":3.877329},{"date":"2023-01-26","open":3.883249,"high":3.997915,"low":3.682697,"close":3.79596},{"date":"2023-01-27","open":3.787256,"high":3.953632,"low":3.562288,"close":3.70334},{"date":"2023-01-30","open":3.720802,"high":3.89765,"low":3.594836,"close":3.781315},{"date":"2023-01-31","open":3.769431,"high":3.968338,"low":3.658202,"close":3.845957},{"date":"2023-02-01","open":3.985272,"high":4.359001,"low":3.675319,"close":4.042025},{"date":"2023-02-02","open":4.01381,"high":4.29656,"low":3.790433,"close":4.067711},{"date":"2023-02-03","open":4.126429,"high":4.271352,"low":3.948022,"close":4.080095},{"date":"2023-02-06","open":4.066795,"high":4.150072,"low":3.858322,"close":3.967757},{"date":"2023-02-07","open":3.943873,"high":4.078014,"low":3.707098,"close":3.875056},{"date":"2023-02-08","open":3.835641,"high":3.998183,"low":3.69493,"close":3.813147},{"date":"2023-02-09","open":3.798319,"high":3.918174,"low":3.595135,"close":3.724709},{"date":"2023-02-10","open":3.793914,"high":3.974531,"low":3.644475,"close":3.830748},{"date":"2023-02-13","open":3.786908,"high":4.01479,"low":3.668934,"close":3.815053},{"date":"2023-02-14","open":3.832252,"high":4.03299,"low":3.547384,"close":3.741837},{"date":"2023-02-15","open":3.773836,"high":3.884668,"low":3.644794,"close":3.742531},{"date":"2023-02-16","open":3.749661,"high":3.80073,"low":3.549889,"close":3.64},{"date":"2023-02-17","open":3.680074,"high":3.796463,"low":3.558878,"close":3.669939},{"date":"2023-02-21","open":3.67381,"high":3.804801,"low":3.557469,"close":3.715876},{"date":"2023-02-22","open":3.714631,"high":3.826146,"low":3.598109,"close":3.692048},{"date":"2023-02-23","open":3.439846,"high":3.551455,"low":3.263499,"close":3.370668},{"date":"2023-02-24","open":3.346965,"high":3.433987,"low":3.278228,"close":3.352941},{"date":"2023-02-27","open":3.364597,"high":3.416631,"low":3.288526,"close":3.351915},{"date":"2023-02-28","open":3.332135,"high":3.452822,"low":3.248846,"close":3.384152},{"date":"2023-03-01","open":3.387236,"high":3.566721,"low":3.348293,"close":3.448899},{"date":"2023-03-02","open":3.449088,"high":3.607668,"low":3.278443,"close":3.450879},{"date":"2023-03-03","open":3.447684,"high":3.529183,"low":3.319665,"close":3.412306},{"date":"2023-03-06","open":3.433654,"high":3.54613,"low":3.341856,"close":3.446285},{"date":"2023-03-07","open":3.435169,"high":3.651033,"low":3.342934,"close":3.525547},{"date":"2023-03-08","open":3.524479,"high":3.662254,"low":3.4,"close":3.530604},{"date":"2023-03-09","open":3.527295,"high":3.755774,"low":3.418814,"close":3.584898},{"date":"2023-03-10","open":3.608287,"high":3.759349,"low":3.454507,"close":3.599042},{"date":"2023-03-13","open":3.577582,"high":3.759193,"low":3.369742,"close":3.570309},{"date":"2023-03-14","open":3.560426,"high":3.763853,"low":3.45128,"close":3.634663},{"date":"2023-03-15","open":3.651936,"high":3.870719,"low":3.549403,"close":3.701197},{"date":"2023-03-16","open":3.733666,"high":4.0473,"low":3.478703,"close":3.782302},{"date":"2023-03-17","open":3.720554,"high":3.846903,"low":3.633955,"close":3.802565},{"date":"2023-03-20","open":3.758782,"high":3.857541,"low":3.570331,"close":3.737838},{"date":"2023-03-21","open":3.705118,"high":3.919015,"low":3.548314,"close":3.66145},{"date":"2023-03-22","open":3.618994,"high":3.875762,"low":3.466473,"close":3.686437},{"date":"2023-03-23","open":3.689159,"high":3.837767,"low":3.588036,"close":3.688121},{"date":"2023-03-24","open":3.669256,"high":3.775417,"low":3.560545,"close":3.65758},{"date":"2023-03-27","open":3.652012,"high":3.751612,"low":3.534259,"close":3.641538},{"date":"2023-03-28","open":3.658601,"high":3.750097,"low":3.503206,"close":3.580462},{"date":"2023-03-29","open":3.580693,"high":3.643233,"low":3.503323,"close":3.561527},{"date":"2023-03-30","open":3.598972,"high":3.672694,"low":3.536364,"close":3.574872},{"date":"2023-03-31","open":3.549742,"high":3.628181,"low":3.423284,"close":3.528078},{"date":"2023-04-03","open":3.514904,"high":3.540234,"low":3.386071,"close":3.45227},{"date":"2023-04-04","open":3.46936,"high":3.561699,"low":3.400357,"close":3.492532},{"date":"2023-04-05","open":3.516586,"high":3.579545,"low":3.383704,"close":3.443452},{"date":"2023-04-06","open":3.441309,"high":3.515505,"low":3.346381,"close":3.419749},{"date":"2023-04-10","open":3.404922,"high":3.591864,"low":3.295438,"close":3.461929},{"date":"2023-04-11","open":3.465368,"high":3.541098,"low":3.335372,"close":3.460802},{"date":"2023-04-12","open":3.469858,"high":3.591682,"low":3.339643,"close":3.484151},{"date":"2023-04-13","open":3.47138,"high":3.538169,"low":3.415024,"close":3.480348},{"date":"2023-04-14","open":3.464906,"high":3.545767,"low":3.366815,"close":3.428625},{"date":"2023-04-17","open":3.395935,"high":3.431328,"low":3.26916,"close":3.328519},{"date":"2023-04-18","open":3.327643,"high":3.368421,"low":3.177873,"close":3.244669},{"date":"2023-04-19","open":3.235015,"high":3.325009,"low":3.150714,"close":3.220193},{"date":"2023-04-20","open":3.210155,"high":3.391833,"low":3.165537,"close":3.325092},{"date":"2023-04-21","open":3.332096,"high":3.360778,"low":3.239698,"close":3.260693},{"date":"2023-04-24","open":3.262125,"high":3.323585,"low":3.154549,"close":3.238536},{"date":"2023-04-25","open":3.20901,"high":3.3191,"low":3.073761,"close":3.193598},{"date":"2023-04-26","open":3.204074,"high":3.270311,"low":3.121844,"close":3.187685},{"date":"2023-04-27","open":3.15826,"high":3.288209,"low":3.057818,"close":3.211164},{"date":"2023-04-28","open":3.19574,"high":3.315478,"low":3.113833,"close":3.220541},{"date":"2023-05-01","open":3.269756,"high":3.277178,"low":3.049209,"close":3.102387},{"date":"2023-05-02","open":3.114365,"high":3.221332,"low":3.055479,"close":3.187168},{"date":"2023-05-03","open":3.000718,"high":3.111758,"low":2.855834,"close":2.935971},{"date":"2023-05-04","open":2.95009,"high":3.36417,"low":2.911342,"close":3.142598},{"date":"2023-05-05","open":3.053899,"high":3.260909,"low":2.945758,"close":3.132497},{"date":"2023-05-08","open":3.15533,"high":3.374074,"low":3.051677,"close":3.260377},{"date":"2023-05-09","open":3.283391,"high":3.379965,"low":3.224995,"close":3.327266},{"date":"2023-05-10","open":3.323681,"high":3.511595,"low":3.301958,"close":3.358255},{"date":"2023-05-11","open":3.396367,"high":3.51115,"low":3.320898,"close":3.397481},{"date":"2023-05-12","open":3.393971,"high":3.474153,"low":3.255038,"close":3.361327},{"date":"2023-05-15","open":3.339179,"high":3.461101,"low":3.225751,"close":3.364421},{"date":"2023-05-16","open":3.376907,"high":3.582379,"low":3.257784,"close":3.474153},{"date":"2023-05-17","open":3.441176,"high":3.538566,"low":3.312914,"close":3.437707},{"date":"2023-05-18","open":3.41927,"high":3.565303,"low":3.265159,"close":3.406881},{"date":"2023-05-19","open":3.372226,"high":3.469922,"low":3.312859,"close":3.385157},{"date":"2023-05-22","open":3.387702,"high":3.545958,"low":3.283385,"close":3.463759},{"date":"2023-05-23","open":3.459677,"high":3.623572,"low":3.425695,"close":3.522972},{"date":"2023-05-24","open":3.50811,"high":3.653472,"low":3.45116,"close":3.545187},{"date":"2023-05-25","open":3.045301,"high":3.293941,"low":2.933131,"close":3.168773},{"date":"2023-05-26","open":3.231987,"high":3.393609,"low":3.086291,"close":3.261361},{"date":"2023-05-30","open":3.212192,"high":3.273842,"low":2.944921,"close":3.123161},{"date":"2023-05-31","open":3.100025,"high":3.277631,"low":2.924566,"close":3.124769},{"date":"2023-06-01","open":3.047285,"high":3.163276,"low":2.911361,"close":3.004023},{"date":"2023-06-02","open":3.011222,"high":3.114695,"low":2.905556,"close":2.996695},{"date":"2023-06-05","open":2.996402,"high":3.082408,"low":2.942128,"close":3.010722},{"date":"2023-06-06","open":3.03657,"high":3.261337,"low":3.006639,"close":3.21423},{"date":"2023-06-07","open":3.186665,"high":3.354925,"low":2.963797,"close":3.14381},{"date":"2023-06-08","open":3.136135,"high":3.258065,"low":3.012095,"close":3.143339},{"date":"2023-06-09","open":3.165215,"high":3.299196,"low":3.111307,"close":3.222079},{"date":"2023-06-12","open":3.278571,"high":3.37856,"low":3.197571,"close":3.27229},{"date":"2023-06-13","open":3.292361,"high":3.342476,"low":2.979319,"close":3.035836},{"date":"2023-06-14","open":3.099584,"high":3.149815,"low":2.879302,"close":2.961163},{"date":"2023-06-15","open":2.943427,"high":2.982206,"low":2.824209,"close":2.913013},{"date":"2023-06-16","open":2.895742,"high":2.95007,"low":2.742452,"close":2.812837},{"date":"2023-06-20","open":2.769419,"high":2.853293,"low":2.675608,"close":2.714677},{"date":"2023-06-21","open":2.723793,"high":2.832433,"low":2.560064,"close":2.604181},{"date":"2023-06-22","open":2.656568,"high":2.699503,"low":2.529358,"close":2.572624},{"date":"2023-06-23","open":2.574423,"high":2.643877,"low":2.510161,"close":2.606254},{"date":"2023-06-26","open":2.613048,"high":2.806733,"low":2.507016,"close":2.646074},{"date":"2023-06-27","open":2.660907,"high":2.743387,"low":2.553171,"close":2.635864},{"date":"2023-06-28","open":2.661338,"high":2.758638,"low":2.571804,"close":2.679232},{"date":"2023-06-29","open":2.696463,"high":2.777337,"low":2.640385,"close":2.725135},{"date":"2023-06-30","open":2.711852,"high":2.763614,"low":2.641833,"close":2.692908},{"date":"2023-07-03","open":2.708373,"high":2.766114,"low":2.669231,"close":2.73096},{"date":"2023-07-05","open":2.755102,"high":2.795486,"low":2.636753,"close":2.69258},{"date":"2023-07-06","open":2.678537,"high":2.751874,"low":2.61522,"close":2.695487},{"date":"2023-07-07","open":2.697543,"high":2.734234,"low":2.616061,"close":2.662824},{"date":"2023-07-10","open":2.648851,"high":2.727731,"low":2.56669,"close":2.692745},{"date":"2023-07-11","open":2.628531,"high":2.692417,"low":2.560804,"close":2.624853},{"date":"2023-07-12","open":2.623518,"high":2.69752,"low":2.555988,"close":2.610023},{"date":"2023-07-13","open":2.60018,"high":2.610924,"low":2.460464,"close":2.521096},{"date":"2023-07-14","open":2.493989,"high":2.710164,"low":2.396548,"close":2.549813},{"date":"2023-07-17","open":2.504861,"high":2.625716,"low":2.424301,"close":2.546707},{"date":"2023-07-18","open":2.517131,"high":2.589766,"low":2.404843,"close":2.48326},{"date":"2023-07-19","open":2.555836,"high":2.603122,"low":2.416353,"close":2.473025},{"date":"2023-07-20","open":2.471727,"high":2.553262,"low":2.319813,"close":2.422012},{"date":"2023-07-21","open":2.423455,"high":2.546485,"low":2.388053,"close":2.503949},{"date":"2023-07-24","open":2.472994,"high":2.527475,"low":2.40634,"close":2.479489},{"date":"2023-07-25","open":2.473075,"high":2.538958,"low":2.403638,"close":2.47373},{"date":"2023-07-26","open":2.431769,"high":2.517589,"low":2.373507,"close":2.422222},{"date":"2023-07-27","open":2.403052,"high":2.51541,"low":2.331435,"close":2.420479},{"date":"2023-07-28","open":2.429398,"high":2.476498,"low":2.390814,"close":2.416257},{"date":"2023-07-31","open":2.441925,"high":2.465706,"low":2.383832,"close":2.448106},{"date":"2023-08-01","open":2.45932,"high":2.567673,"low":2.412793,"close":2.528488},{"date":"2023-08-02","open":2.607244,"high":2.754091,"low":2.342496,"close":2.47007},{"date":"2023-08-03","open":2.487443,"high":2.624658,"low":2.414672,"close":2.541554},{"date":"2023-08-04","open":2.544565,"high":2.677405,"low":2.496933,"close":2.592211},{"date":"2023-08-07","open":2.579472,"high":2.672352,"low":2.536012,"close":2.571775},{"date":"2023-08-08","open":2.562765,"high":2.620517,"low":2.462644,"close":2.535378},{"date":"2023-08-09","open":2.550034,"high":2.685735,"low":2.454976,"close":2.59624},{"date":"2023-08-10","open":2.639943,"high":2.722036,"low":2.512509,"close":2.600377},{"date":"2023-08-11","open":2.607186,"high":2.683809,"low":2.534031,"close":2.633293},{"date":"2023-08-14","open":2.636453,"high":2.778219,"low":2.406849,"close":2.559543},{"date":"2023-08-15","open":2.513241,"high":2.589339,"low":2.43362,"close":2.534137},{"date":"2023-08-16","open":2.472738,"high":2.544087,"low":2.39436,"close":2.464705},{"date":"2023-08-17","open":2.447578,"high":2.50814,"low":2.362687,"close":2.409783},{"date":"2023-08-18","open":2.401501,"high":2.546087,"low":2.33318,"close":2.435335},{"date":"2023-08-21","open":2.387053,"high":2.454545,"low":2.244954,"close":2.304024},{"date":"2023-08-22","open":2.272538,"high":2.420472,"low":2.175763,"close":2.313554},{"date":"2023-08-23","open":2.303248,"high":2.43486,"low":2.224576,"close":2.322368},{"date":"2023-08-24","open":2.21147,"high":2.36726,"low":2.006584,"close":2.158609},{"date":"2023-08-25","open":2.151989,"high":2.31275,"low":2.082828,"close":2.22186},{"date":"2023-08-28","open":2.226119,"high":2.318334,"low":2.147603,"close":2.190649},{"date":"2023-08-29","open":2.187915,"high":2.297262,"low":2.073961,"close":2.171382},{"date":"2023-08-30","open":2.149307,"high":2.223209,"low":2.09293,"close":2.163825},{"date":"2023-08-31","open":2.150466,"high":2.207108,"low":2.108162,"close":2.141815},{"date":"2023-09-01","open":2.150322,"high":2.286248,"low":2.140763,"close":2.256236},{"date":"2023-09-05","open":2.260473,"high":2.336398,"low":2.176049,"close":2.281771},{"date":"2023-09-06","open":2.282411,"high":2.390082,"low":2.229042,"close":2.322142},{"date":"2023-09-07","open":2.33121,"high":2.385161,"low":2.267803,"close":2.305147},{"date":"2023-09-08","open":2.32956,"high":2.424056,"low":2.268826,"close":2.328067},{"date":"2023-09-11","open":2.325352,"high":2.426315,"low":2.231369,"close":2.33112},{"date":"2023-09-12","open":2.329012,"high":2.397036,"low":2.259251,"close":2.347002},{"date":"2023-09-13","open":2.356502,"high":2.443596,"low":2.282386,"close":2.367773},{"date":"2023-09-14","open":2.359739,"high":2.418555,"low":2.309659,"close":2.339403},{"date":"2023-09-15","open":2.339435,"high":2.436887,"low":2.221053,"close":2.311845},{"date":"2023-09-18","open":2.358246,"high":2.452143,"low":2.247966,"close":2.328178},{"date":"2023-09-19","open":2.321469,"high":2.392051,"low":2.290198,"close":2.334789},{"date":"2023-09-20","open":2.347706,"high":2.461866,"low":2.284282,"close":2.375473},{"date":"2023-09-21","open":2.371332,"high":2.41264,"low":2.276485,"close":2.343003},{"date":"2023-09-22","open":2.331489,"high":2.387097,"low":2.269943,"close":2.311944},{"date":"2023-09-25","open":2.307045,"high":2.36644,"low":2.220498,"close":2.30649},{"date":"2023-09-26","open":2.297619,"high":2.348296,"low":2.224895,"close":2.289668},{"date":"2023-09-27","open":2.287267,"high":2.383618,"low":2.247492,"close":2.309159},{"date":"2023-09-28","open":2.306642,"high":2.473884,"low":2.249942,"close":2.384776},{"date":"2023-09-29","open":2.388547,"high":2.422997,"low":2.323516,"close":2.363678},{"date":"2023-10-02","open":2.321372,"high":2.364569,"low":2.250996,"close":2.306163},{"date":"2023-10-03","open":2.271732,"high":2.388208,"low":2.19743,"close":2.299632},{"date":"2023-10-04","open":2.301097,"high":2.411642,"low":2.273222,"close":2.363079},{"date":"2023-10-05","open":2.347446,"high":2.363636,"low":2.233185,"close":2.302752},{"date":"2023-10-06","open":2.311835,"high":2.449921,"low":2.228216,"close":2.343531},{"date":"2023-10-09","open":2.364184,"high":2.418526,"low":2.297522,"close":2.362934},{"date":"2023-10-10","open":2.372324,"high":2.442227,"low":2.300043,"close":2.380131},{"date":"2023-10-11","open":2.362338,"high":2.390879,"low":2.281904,"close":2.313822},{"date":"2023-10-12","open":2.31723,"high":2.402547,"low":2.258141,"close":2.317146},{"date":"2023-10-13","open":2.313671,"high":2.406581,"low":2.223048,"close":2.311703},{"date":"2023-10-16","open":2.339547,"high":2.393231,"low":2.271901,"close":2.309328},{"date":"2023-10-17","open":2.353182,"high":2.502119,"low":2.271734,"close":2.392808},{"date":"2023-10-18","open":2.42733,"high":2.504901,"low":2.354003,"close":2.42109},{"date":"2023-10-19","open":2.424901,"high":2.52149,"low":2.351963,"close":2.432304},{"date":"2023-10-20","open":2.441633,"high":2.539922,"low":2.38851,"close":2.459773},{"date":"2023-10-23","open":2.445113,"high":2.501099,"low":2.296301,"close":2.326896},{"date":"2023-10-24","open":2.343779,"high":2.384397,"low":2.274142,"close":2.328676},{"date":"2023-10-25","open":2.313825,"high":2.430943,"low":2.181672,"close":2.299067},{"date":"2023-10-26","open":2.293668,"high":2.445336,"low":2.203384,"close":2.322589},{"date":"2023-10-27","open":2.3292,"high":2.432534,"low":2.295317,"close":2.380988},{"date":"2023-10-30","open":2.339742,"high":2.397233,"low":2.220254,"close":2.336735},{"date":"2023-10-31","open":2.37911,"high":2.51896,"low":2.301125,"close":2.4154},{"date":"2023-11-01","open":2.411448,"high":2.646195,"low":2.32421,"close":2.552327},{"date":"2023-11-02","open":2.491576,"high":2.550828,"low":2.413628,"close":2.478281},{"date":"2023-11-03","open":2.477283,"high":2.59355,"low":2.38049,"close":2.49389},{"date":"2023-11-06","open":2.486749,"high":2.518486,"low":2.399216,"close":2.442623},{"date":"2023-11-07","open":2.446632,"high":2.538751,"low":2.406318,"close":2.468451},{"date":"2023-11-08","open":2.463124,"high":2.508519,"low":2.408364,"close":2.439124},{"date":"2023-11-09","open":2.403518,"high":2.477219,"low":2.344184,"close":2.417252},{"date":"2023-11-10","open":2.407368,"high":2.531726,"low":2.352589,"close":2.453248},{"date":"2023-11-13","open":2.449089,"high":2.46736,"low":2.361564,"close":2.402098},{"date":"2023-11-14","open":2.40942,"high":2.490008,"low":2.392535,"close":2.414015},{"date":"2023-11-15","open":2.413696,"high":2.501867,"low":2.339273,"close":2.413582},{"date":"2023-11-16","open":2.40756,"high":2.497952,"low":2.350767,"close":2.421787},{"date":"2023-11-17","open":2.415994,"high":2.478882,"low":2.389783,"close":2.446653},{"date":"2023-11-20","open":2.447779,"high":2.47926,"low":2.375272,"close":2.410831},{"date":"2023-11-21","open":2.404548,"high":2.451239,"low":2.334521,"close":2.386063},{"date":"2023-11-22","open":2.407222,"high":2.61611,"low":2.383302,"close":2.514573},{"date":"2023-11-24","open":2.51764,"high":2.581152,"low":2.484464,"close":2.559858},{"date":"2023-11-27","open":2.553766,"high":2.6,"low":2.509211,"close":2.542496},{"date":"2023-11-28","open":2.528607,"high":2.58142,"low":2.499793,"close":2.551443},{"date":"2023-11-29","open":2.562629,"high":2.626933,"low":2.532404,"close":2.572705},{"date":"2023-11-30","open":2.574136,"high":2.67234,"low":2.487009,"close":2.590549},{"date":"2023-12-01","open":2.576402,"high":2.628277,"low":2.513665,"close":2.595467},{"date":"2023-12-04","open":2.598741,"high":2.663852,"low":2.525391,"close":2.605361},{"date":"2023-12-05","open":2.582582,"high":2.617407,"low":2.498927,"close":2.54198},{"date":"2023-12-06","open":2.55645,"high":2.704911,"low":2.455792,"close":2.567473},{"date":"2023-12-07","open":2.643107,"high":2.82193,"low":2.564015,"close":2.754721},{"date":"2023-12-08","open":2.779828,"high":2.814178,"low":2.657939,"close":2.713534},{"date":"2023-12-11","open":2.74921,"high":2.946542,"low":2.698296,"close":2.882479},{"date":"2023-12-12","open":2.871878,"high":3.037785,"low":2.766939,"close":2.887327},{"date":"2023-12-13","open":2.896704,"high":2.924596,"low":2.799547,"close":2.87357},{"date":"2023-12-14","open":2.870221,"high":2.990721,"low":2.788782,"close":2.854188},{"date":"2023-12-15","open":2.895206,"high":2.927889,"low":2.77834,"close":2.846185},{"date":"2023-12-18","open":2.816802,"high":2.844151,"low":2.729526,"close":2.773562},{"date":"2023-12-19","open":2.803926,"high":2.933947,"low":2.787928,"close":2.825605},{"date":"2023-12-20","open":2.799033,"high":2.901871,"low":2.7074,"close":2.815839},{"date":"2023-12-21","open":2.830158,"high":2.890954,"low":2.797963,"close":2.855889},{"date":"2023-12-22","open":2.855285,"high":2.902826,"low":2.800932,"close":2.858898},{"date":"2023-12-26","open":2.860323,"high":2.938113,"low":2.820968,"close":2.910106},{"date":"2023-12-27","open":2.923046,"high":2.979222,"low":2.882045,"close":2.955686},{"date":"2023-12-28","open":2.957293,"high":3.044121,"low":2.926022,"close":3.004039},{"date":"2023-12-29","open":3.001405,"high":3.098462,"low":2.944,"close":2.976777},{"date":"2024-01-02","open":2.930138,"high":3.033613,"low":2.787627,"close":2.876894},{"date":"2024-01-03","open":2.857654,"high":2.904269,"low":2.775841,"close":2.84465},{"date":"2024-01-04","open":2.811388,"high":2.898337,"low":2.762887,"close":2.833542},{"date":"2024-01-05","open":2.822534,"high":2.918857,"low":2.753582,"close":2.822403},{"date":"2024-01-08","open":2.834983,"high":2.973929,"low":2.680757,"close":2.797703},{"date":"2024-01-09","open":2.785305,"high":2.899207,"low":2.670348,"close":2.808807},{"date":"2024-01-10","open":2.798769,"high":2.820714,"low":2.685897,"close":2.733027},{"date":"2024-01-11","open":2.700364,"high":2.807692,"low":2.596025,"close":2.700109},{"date":"2024-01-12","open":2.710363,"high":2.737898,"low":2.637802,"close":2.678852},{"date":"2024-01-16","open":2.732824,"high":2.90929,"low":2.639099,"close":2.815537},{"date":"2024-01-17","open":2.81189,"high":2.9346,"low":2.734195,"close":2.857627},{"date":"2024-01-18","open":2.90255,"high":3.004812,"low":2.746875,"close":2.848363},{"date":"2024-01-19","open":2.859114,"high":3.044732,"low":2.72605,"close":2.928728},{"date":"2024-01-22","open":2.90408,"high":2.957847,"low":2.720869,"close":2.819447},{"date":"2024-01-23","open":2.795031,"high":2.895204,"low":2.741946,"close":2.813095},{"date":"2024-01-24","open":2.861526,"high":3.012679,"low":2.713763,"close":2.905639},{"date":"2024-01-25","open":2.94162,"high":3.038948,"low":2.832111,"close":2.926485},{"date":"2024-01-26","open":2.875492,"high":2.992075,"low":2.818873,"close":2.904309},{"date":"2024-01-29","open":2.919647,"high":2.936956,"low":2.790847,"close":2.846646},{"date":"2024-01-30","open":2.800159,"high":2.866688,"low":2.670027,"close":2.741118},{"date":"2024-01-31","open":2.697591,"high":2.822076,"low":2.610567,"close":2.725337},{"date":"2024-02-01","open":2.725765,"high":2.775994,"low":2.624782,"close":2.704744},{"date":"2024-02-02","open":2.716742,"high":2.810488,"low":2.598348,"close":2.685308},{"date":"2024-02-05","open":2.625183,"high":2.678322,"low":2.462014,"close":2.513054},{"date":"2024-02-06","open":2.486715,"high":2.622624,"low":2.37276,"close":2.460862},{"date":"2024-02-07","open":2.480533,"high":2.558728,"low":2.395329,"close":2.438516},{"date":"2024-02-08","open":2.430855,"high":2.478693,"low":2.381692,"close":2.431792},{"date":"2024-02-09","open":2.4245,"high":2.493947,"low":2.336335,"close":2.391238},{"date":"2024-02-12","open":2.378512,"high":2.489965,"low":2.287495,"close":2.379377},{"date":"2024-02-13","open":2.385511,"high":2.48736,"low":2.236896,"close":2.378206},{"date":"2024-02-14","open":2.369809,"high":2.48457,"low":2.328664,"close":2.418133},{"date":"2024-02-15","open":2.425071,"high":2.493094,"low":2.369339,"close":2.4327},{"date":"2024-02-16","open":2.394737,"high":2.48731,"low":2.328629,"close":2.394574},{"date":"2024-02-20","open":2.378596,"high":2.53669,"low":2.251251,"close":2.385745},{"date":"2024-02-21","open":2.392883,"high":2.489057,"low":2.348817,"close":2.435008},{"date":"2024-02-22","open":2.30841,"high":2.476826,"low":2.188852,"close":2.315508},{"date":"2024-02-23","open":2.251021,"high":2.369473,"low":2.118582,"close":2.239533},{"date":"2024-02-26","open":2.243162,"high":2.290664,"low":2.167514,"close":2.225439},{"date":"2024-02-27","open":2.216175,"high":2.312856,"low":2.170232,"close":2.261753},{"date":"2024-02-28","open":2.270678,"high":2.292752,"low":2.199291,"close":2.273242},{"date":"2024-02-29","open":2.273612,"high":2.463306,"low":2.248031,"close":2.4337},{"date":"2024-03-01","open":2.473875,"high":2.551863,"low":2.374484,"close":2.46281},{"date":"2024-03-04","open":2.438607,"high":2.520425,"low":2.32041,"close":2.409198},{"date":"2024-03-05","open":2.351355,"high":2.4614,"low":2.313008,"close":2.386342},{"date":"2024-03-06","open":2.390707,"high":2.468229,"low":2.310745,"close":2.374634},{"date":"2024-03-07","open":2.357143,"high":2.386496,"low":2.244476,"close":2.280997},{"date":"2024-03-08","open":2.243115,"high":2.627442,"low":2.110883,"close":2.369359},{"date":"2024-03-11","open":2.348837,"high":2.41832,"low":2.21509,"close":2.313047},{"date":"2024-03-12","open":2.277342,"high":2.354614,"low":2.112549,"close":2.206071},{"date":"2024-03-13","open":2.182407,"high":2.248191,"low":2.106011,"close":2.14314},{"date":"2024-03-14","open":2.153606,"high":2.274018,"low":2.030116,"close":2.127132},{"date":"2024-03-15","open":2.126193,"high":2.246696,"low":2.060078,"close":2.175091},{"date":"2024-03-18","open":2.1384,"high":2.221839,"low":2.034953,"close":2.155211},{"date":"2024-03-19","open":2.112572,"high":2.18339,"low":1.958913,"close":2.029306},{"date":"2024-03-20","open":2.02706,"high":2.070732,"low":1.924566,"close":1.988824},{"date":"2024-03-21","open":2.014843,"high":2.075987,"low":1.917539,"close":1.954068},{"date":"2024-03-22","open":1.944371,"high":1.990091,"low":1.846909,"close":1.905292},{"date":"2024-03-25","open":1.840537,"high":1.954871,"low":1.77741,"close":1.880316},{"date":"2024-03-26","open":1.873135,"high":1.974054,"low":1.829529,"close":1.921672},{"date":"2024-03-27","open":1.932768,"high":2.03355,"low":1.881167,"close":1.989917},{"date":"2024-03-28","open":1.994111,"high":2.056284,"low":1.952903,"close":1.997455},{"date":"2024-04-01","open":1.994463,"high":2.099103,"low":1.950558,"close":2.028995},{"date":"2024-04-02","open":2.029056,"high":2.055467,"low":1.940615,"close":1.997764},{"date":"2024-04-03","open":2.006555,"high":2.059389,"low":1.955295,"close":2.032037},{"date":"2024-04-04","open":2.023228,"high":2.131113,"low":1.827761,"close":1.930276},{"date":"2024-04-05","open":1.935075,"high":2.009659,"low":1.871383,"close":1.936371},{"date":"2024-04-08","open":1.89628,"high":1.979246,"low":1.877969,"close":1.94996},{"date":"2024-04-09","open":1.946592,"high":2.066972,"low":1.908832,"close":2.000937},{"date":"2024-04-10","open":1.986298,"high":2.028193,"low":1.87643,"close":1.920267},{"date":"2024-04-11","open":1.916609,"high":1.966525,"low":1.835464,"close":1.881483},{"date":"2024-04-12","open":1.834225,"high":1.893065,"low":1.79461,"close":1.851457},{"date":"2024-04-15","open":1.845455,"high":1.913651,"low":1.752124,"close":1.864186},{"date":"2024-04-16","open":1.877589,"high":1.915873,"low":1.834657,"close":1.869824},{"date":"2024-04-17","open":1.856124,"high":1.958904,"low":1.733273,"close":1.832699},{"date":"2024-04-18","open":1.830175,"high":1.904854,"low":1.767258,"close":1.831581},{"date":"2024-04-19","open":1.823091,"high":2.040074,"low":1.723079,"close":1.924409},{"date":"2024-04-22","open":1.896927,"high":1.961911,"low":1.818784,"close":1.869215},{"date":"2024-04-23","open":1.877554,"high":1.912534,"low":1.816479,"close":1.847488},{"date":"2024-04-24","open":1.86492,"high":1.991159,"low":1.791508,"close":1.904367},{"date":"2024-04-25","open":1.891087,"high":1.98338,"low":1.761282,"close":1.860825},{"date":"2024-04-26","open":1.840134,"high":1.902266,"low":1.737009,"close":1.793937},{"date":"2024-04-29","open":1.815982,"high":1.885423,"low":1.775884,"close":1.825433},{"date":"2024-04-30","open":1.841243,"high":1.880533,"low":1.782819,"close":1.833102},{"date":"2024-05-01","open":1.740832,"high":1.863015,"low":1.652791,"close":1.737355},{"date":"2024-05-02","open":1.723031,"high":1.774279,"low":1.636827,"close":1.7031},{"date":"2024-05-03","open":1.694384,"high":1.732422,"low":1.649194,"close":1.696137},{"date":"2024-05-06","open":1.71272,"high":1.758927,"low":1.640208,"close":1.690688},{"date":"2024-05-07","open":1.715917,"high":1.771711,"low":1.674221,"close":1.705467},{"date":"2024-05-08","open":1.71435,"high":1.737083,"low":1.672552,"close":1.699148},{"date":"2024-05-09","open":1.691483,"high":1.746458,"low":1.653783,"close":1.71707},{"date":"2024-05-10","open":1.708638,"high":1.752438,"low":1.65547,"close":1.690254},{"date":"2024-05-13","open":1.671972,"high":1.731955,"low":1.652747,"close":1.665487},{"date":"2024-05-14","open":1.678906,"high":1.725964,"low":1.62335,"close":1.676445},{"date":"2024-05-15","open":1.6826,"high":1.743341,"low":1.630824,"close":1.687308},{"date":"2024-05-16","open":1.695501,"high":1.785972,"low":1.668754,"close":1.7234},{"date":"2024-05-17","open":1.784783,"high":1.8486,"low":1.713321,"close":1.778439},{"date":"2024-05-20","open":1.765867,"high":1.803189,"low":1.727626,"close":1.754906},{"date":"2024-05-21","open":1.752137,"high":1.779674,"low":1.709644,"close":1.726177},{"date":"2024-05-22","open":1.753719,"high":1.821019,"low":1.706519,"close":1.743233},{"date":"2024-05-23","open":1.667941,"high":1.705477,"low":1.488619,"close":1.545568},{"date":"2024-05-24","open":1.545333,"high":1.627767,"low":1.504977,"close":1.562506},{"date":"2024-05-28","open":1.536829,"high":1.588551,"low":1.435184,"close":1.506673},{"date":"2024-05-29","open":1.481291,"high":1.519206,"low":1.410598,"close":1.438126},{"date":"2024-05-30","open":1.464457,"high":1.538847,"low":1.414264,"close":1.50905},{"date":"2024-05-31","open":1.48107,"high":1.585001,"low":1.420067,"close":1.522394},{"date":"2024-06-03","open":1.503432,"high":1.5275,"low":1.399217,"close":1.422174},{"date":"2024-06-04","open":1.40719,"high":1.445243,"low":1.362521,"close":1.374012},{"date":"2024-06-05","open":1.369181,"high":1.422661,"low":1.317926,"close":1.357155},{"date":"2024-06-06","open":1.333817,"high":1.43264,"low":1.304722,"close":1.378347},{"date":"2024-06-07","open":1.390916,"high":1.435774,"low":1.362971,"close":1.388618},{"date":"2024-06-10","open":1.349838,"high":1.414836,"low":1.296588,"close":1.316528},{"date":"2024-06-11","open":1.318059,"high":1.360451,"low":1.277122,"close":1.314697},{"date":"2024-06-12","open":1.302779,"high":1.323652,"low":1.250158,"close":1.279872},{"date":"2024-06-13","open":1.239663,"high":1.279176,"low":1.211941,"close":1.233701},{"date":"2024-06-14","open":1.219606,"high":1.257325,"low":1.186465,"close":1.210419},{"date":"2024-06-17","open":1.188059,"high":1.228816,"low":1.152621,"close":1.209345},{"date":"2024-06-18","open":1.197118,"high":1.203152,"low":1.124771,"close":1.140507},{"date":"2024-06-20","open":1.114592,"high":1.287986,"low":1.104717,"close":1.237039},{"date":"2024-06-21","open":1.27242,"high":1.312953,"low":1.208681,"close":1.273841},{"date":"2024-06-24","open":1.296251,"high":1.384277,"low":1.271011,"close":1.356786},{"date":"2024-06-25","open":1.326155,"high":1.349313,"low":1.236759,"close":1.270918},{"date":"2024-06-26","open":1.273289,"high":1.311093,"low":1.217608,"close":1.246361},{"date":"2024-06-27","open":1.266559,"high":1.306622,"low":1.240487,"close":1.286152},{"date":"2024-06-28","open":1.286162,"high":1.356008,"low":1.248219,"close":1.313016},{"date":"2024-07-01","open":1.305985,"high":1.359169,"low":1.230695,"close":1.268624},{"date":"2024-07-02","open":1.296458,"high":1.359828,"low":1.269751,"close":1.339447},{"date":"2024-07-03","open":1.349663,"high":1.361734,"low":1.266838,"close":1.277674},{"date":"2024-07-05","open":1.302952,"high":1.384787,"low":1.285836,"close":1.366129},{"date":"2024-07-08","open":1.371872,"high":1.408611,"low":1.324616,"close":1.393838},{"date":"2024-07-09","open":1.365324,"high":1.402332,"low":1.305485,"close":1.347998},{"date":"2024-07-10","open":1.342908,"high":1.414288,"low":1.316062,"close":1.363576},{"date":"2024-07-11","open":1.355948,"high":1.472727,"low":1.301873,"close":1.4281},{"date":"2024-07-12","open":1.419149,"high":1.469816,"low":1.362113,"close":1.405215},{"date":"2024-07-15","open":1.41276,"high":1.458563,"low":1.358855,"close":1.400109},{"date":"2024-07-16","open":1.399019,"high":1.442848,"low":1.352526,"close":1.405112},{"date":"2024-07-17","open":1.399258,"high":1.454764,"low":1.30792,"close":1.351216},{"date":"2024-07-18","open":1.341075,"high":1.401939,"low":1.251634,"close":1.286399},{"date":"2024-07-19","open":1.286747,"high":1.327511,"low":1.238651,"close":1.285339},{"date":"2024-07-22","open":1.281512,"high":1.307359,"low":1.229467,"close":1.261697},{"date":"2024-07-23","open":1.262013,"high":1.286241,"low":1.233459,"close":1.25622},{"date":"2024-07-24","open":1.281531,"high":1.354725,"low":1.204919,"close":1.265908},{"date":"2024-07-25","open":1.274505,"high":1.361712,"low":1.173026,"close":1.23192},{"date":"2024-07-26","open":1.207677,"high":1.266266,"low":1.189931,"close":1.238192},{"date":"2024-07-29","open":1.241886,"high":1.299102,"low":1.19324,"close":1.252352},{"date":"2024-07-30","open":1.254304,"high":1.3819,"low":1.196982,"close":1.334619},{"date":"2024-07-31","open":1.335075,"high":1.385281,"low":1.183285,"close":1.234661},{"date":"2024-08-01","open":1.233728,"high":1.378991,"low":1.083888,"close":1.213625},{"date":"2024-08-02","open":1.286623,"high":1.352471,"low":1.207965,"close":1.235201},{"date":"2024-08-05","open":1.326961,"high":1.534238,"low":1.178126,"close":1.34216},{"date":"2024-08-06","open":1.301522,"high":1.356937,"low":1.198589,"close":1.248729},{"date":"2024-08-07","open":1.240608,"high":1.380484,"low":1.179871,"close":1.30088},{"date":"2024-08-08","open":1.293824,"high":1.399508,"low":1.22218,"close":1.298657},{"date":"2024-08-09","open":1.274991,"high":1.310065,"low":1.242402,"close":1.281814},{"date":"2024-08-12","open":1.264485,"high":1.298607,"low":1.199514,"close":1.25454},{"date":"2024-08-13","open":1.228388,"high":1.26537,"low":1.183171,"close":1.215171},{"date":"2024-08-14","open":1.206446,"high":1.255808,"low":1.16054,"close":1.191988},{"date":"2024-08-15","open":1.204109,"high":1.259556,"low":1.150682,"close":1.199414},{"date":"2024-08-16","open":1.19485,"high":1.232629,"low":1.1616,"close":1.192487},{"date":"2024-08-19","open":1.194319,"high":1.258872,"low":1.136308,"close":1.194462},{"date":"2024-08-20","open":1.218769,"high":1.287155,"low":1.189637,"close":1.229077},{"date":"2024-08-21","open":1.226202,"high":1.252566,"low":1.19884,"close":1.228093},{"date":"2024-08-22","open":1.221889,"high":1.298457,"low":1.154952,"close":1.225958},{"date":"2024-08-23","open":1.220404,"high":1.249002,"low":1.171528,"close":1.197959},{"date":"2024-08-26","open":1.193949,"high":1.272654,"low":1.134466,"close":1.186067},{"date":"2024-08-27","open":1.20056,"high":1.224572,"low":1.148916,"close":1.173032},{"date":"2024-08-28","open":1.166094,"high":1.226598,"low":1.127718,"close":1.165194},{"date":"2024-08-29","open":1.207894,"high":1.280867,"low":1.161054,"close":1.237265},{"date":"2024-08-30","open":1.234167,"high":1.271029,"low":1.193018,"close":1.244534},{"date":"2024-09-03","open":1.262046,"high":1.365365,"low":1.171156,"close":1.267963},{"date":"2024-09-04","open":1.332985,"high":1.376969,"low":1.22283,"close":1.326335},{"date":"2024-09-05","open":1.316316,"high":1.352711,"low":1.257,"close":1.300625},{"date":"2024-09-06","open":1.283784,"high":1.378207,"low":1.221544,"close":1.306525},{"date":"2024-09-09","open":1.297674,"high":1.33523,"low":1.265697,"close":1.297549},{"date":"2024-09-10","open":1.289862,"high":1.363316,"low":1.25457,"close":1.321369},{"date":"2024-09-11","open":1.328458,"high":1.397877,"low":1.2007,"close":1.281841},{"date":"2024-09-12","open":1.27037,"high":1.313399,"low":1.222369,"close":1.265486},{"date":"2024-09-13","open":1.27914,"high":1.301276,"low":1.256252,"close":1.278841},{"date":"2024-09-16","open":1.298913,"high":1.350472,"low":1.27695,"close":1.302278},{"date":"2024-09-17","open":1.299399,"high":1.341461,"low":1.256145,"close":1.304784},{"date":"2024-09-18","open":1.302097,"high":1.349762,"low":1.257519,"close":1.308018},{"date":"2024-09-19","open":1.310695,"high":1.358209,"low":1.276701,"close":1.32977},{"date":"2024-09-20","open":1.33265,"high":1.364503,"low":1.285365,"close":1.344397},{"date":"2024-09-23","open":1.342342,"high":1.368536,"low":1.324643,"close":1.348271},{"date":"2024-09-24","open":1.351356,"high":1.383602,"low":1.26913,"close":1.309837},{"date":"2024-09-25","open":1.298967,"high":1.339939,"low":1.266048,"close":1.311797},{"date":"2024-09-26","open":1.317508,"high":1.384893,"low":1.284953,"close":1.35029},{"date":"2024-09-27","open":1.350972,"high":1.414808,"low":1.320164,"close":1.353789},{"date":"2024-09-30","open":1.378582,"high":1.397207,"low":1.334815,"close":1.35112},{"date":"2024-10-01","open":1.350743,"high":1.428448,"low":1.291081,"close":1.365385},{"date":"2024-10-02","open":1.368172,"high":1.416536,"low":1.329117,"close":1.344384},{"date":"2024-10-03","open":1.320791,"high":1.38599,"low":1.281763,"close":1.3256},{"date":"2024-10-04","open":1.33288,"high":1.405319,"low":1.314939,"close":1.368076},{"date":"2024-10-07","open":1.368749,"high":1.379832,"low":1.287584,"close":1.338631},{"date":"2024-10-08","open":1.318517,"high":1.341369,"low":1.273599,"close":1.300324},{"date":"2024-10-09","open":1.297815,"high":1.324783,"low":1.260407,"close":1.289257},{"date":"2024-10-10","open":1.286938,"high":1.313053,"low":1.2,"close":1.217862},{"date":"2024-10-11","open":1.225207,"high":1.267021,"low":1.200545,"close":1.245475},{"date":"2024-10-14","open":1.229354,"high":1.239178,"low":1.183023,"close":1.197002},{"date":"2024-10-15","open":1.183796,"high":1.274895,"low":1.123908,"close":1.190274},{"date":"2024-10-16","open":1.179803,"high":1.202918,"low":1.133948,"close":1.150383},{"date":"2024-10-17","open":1.14827,"high":1.172207,"low":1.108666,"close":1.141094},{"date":"2024-10-18","open":1.135141,"high":1.151005,"low":1.119942,"close":1.130217},{"date":"2024-10-21","open":1.127633,"high":1.144928,"low":1.072646,"close":1.098741},{"date":"2024-10-22","open":1.095795,"high":1.105516,"low":1.051863,"close":1.073125},{"date":"2024-10-23","open":1.077237,"high":1.116325,"low":1.0568,"close":1.095658},{"date":"2024-10-24","open":1.09885,"high":1.120829,"low":1.077821,"close":1.0928},{"date":"2024-10-25","open":1.102675,"high":1.128622,"low":1.075765,"close":1.103787},{"date":"2024-10-28","open":1.108392,"high":1.144448,"low":1.097108,"close":1.138059},{"date":"2024-10-29","open":1.148336,"high":1.205976,"low":1.11725,"close":1.176991},{"date":"2024-10-30","open":1.096531,"high":1.119216,"low":1.055369,"close":1.066456},{"date":"2024-10-31","open":1.074128,"high":1.125426,"low":1.041567,"close":1.085191},{"date":"2024-11-01","open":1.072309,"high":1.074088,"low":1.029204,"close":1.04771},{"date":"2024-11-04","open":1.032724,"high":1.059526,"low":1.005469,"close":1.034252},{"date":"2024-11-05","open":1.032666,"high":1.04187,"low":1.003063,"close":1.012508},{"date":"2024-11-06","open":1.01392,"high":1.025852,"low":0.966073,"close":0.996497},{"date":"2024-11-07","open":1.001981,"high":1.027023,"low":0.978043,"close":1.006314},{"date":"2024-11-08","open":1.004168,"high":1.030425,"low":0.985044,"close":1.002168},{"date":"2024-11-11","open":0.991256,"high":1.034826,"low":0.97353,"close":1.014388},{"date":"2024-11-12","open":1.001499,"high":1.009862,"low":0.945874,"close":0.968575},{"date":"2024-11-13","open":0.958342,"high":0.990336,"low":0.931293,"close":0.952348},{"date":"2024-11-14","open":0.950555,"high":0.971487,"low":0.929933,"close":0.946034},{"date":"2024-11-15","open":0.942707,"high":0.980511,"low":0.920201,"close":0.950134},{"date":"2024-11-18","open":0.990609,"high":1.027342,"low":0.969339,"close":0.991295},{"date":"2024-11-19","open":0.972332,"high":0.991205,"low":0.932101,"close":0.948167},{"date":"2024-11-20","open":0.942677,"high":0.986268,"low":0.918135,"close":0.943176},{"date":"2024-11-21","open":0.929829,"high":0.997015,"low":0.88253,"close":0.937411},{"date":"2024-11-22","open":0.941205,"high":0.986038,"low":0.931231,"close":0.974639},{"date":"2024-11-25","open":0.989436,"high":1.048078,"low":0.978881,"close":1.037568},{"date":"2024-11-26","open":1.035221,"high":1.052554,"low":0.980761,"close":1.005843},{"date":"2024-11-27","open":1.016221,"high":1.046586,"low":0.968955,"close":1.00665},{"date":"2024-11-29","open":0.996052,"high":1.01867,"low":0.974381,"close":0.99226},{"date":"2024-12-02","open":0.993445,"high":1.036279,"low":0.981132,"close":1.024742},{"date":"2024-12-03","open":1.031245,"high":1.03987,"low":1.003842,"close":1.012263},{"date":"2024-12-04","open":1.006761,"high":1.027301,"low":0.968379,"close":0.992077},{"date":"2024-12-05","open":0.990145,"high":1,"low":0.957964,"close":0.974493},{"date":"2024-12-06","open":0.978423,"high":1.010473,"low":0.943034,"close":0.972971},{"date":"2024-12-09","open":0.976542,"high":0.990082,"low":0.928903,"close":0.9428},{"date":"2024-12-10","open":0.946407,"high":0.983332,"low":0.895995,"close":0.945732},{"date":"2024-12-11","open":0.935644,"high":0.970416,"low":0.900478,"close":0.934247},{"date":"2024-12-12","open":0.948351,"high":0.974374,"low":0.932317,"close":0.950925},{"date":"2024-12-13","open":0.945012,"high":0.990644,"low":0.893768,"close":0.945326},{"date":"2024-12-16","open":0.939112,"high":0.979604,"low":0.916071,"close":0.959773},{"date":"2024-12-17","open":0.964056,"high":1.001734,"low":0.935861,"close":0.958816},{"date":"2024-12-18","open":0.937024,"high":0.995868,"low":0.88098,"close":0.94182},{"date":"2024-12-19","open":0.92714,"high":0.952374,"low":0.883757,"close":0.909703},{"date":"2024-12-20","open":0.909021,"high":0.950398,"low":0.871526,"close":0.885004},{"date":"2024-12-23","open":0.88575,"high":0.935021,"low":0.861793,"close":0.892103},{"date":"2024-12-24","open":0.910786,"high":0.919654,"low":0.878506,"close":0.900656},{"date":"2024-12-26","open":0.898497,"high":0.924272,"low":0.887824,"close":0.893733},{"date":"2024-12-27","open":0.897654,"high":0.936679,"low":0.879442,"close":0.913729},{"date":"2024-12-30","open":0.916413,"high":0.925981,"low":0.872246,"close":0.890537},{"date":"2024-12-31","open":0.891835,"high":0.923186,"low":0.870138,"close":0.899471},{"date":"2025-01-02","open":0.899191,"high":0.914655,"low":0.860023,"close":0.872171},{"date":"2025-01-03","open":0.868867,"high":0.89859,"low":0.837957,"close":0.867793},{"date":"2025-01-06","open":0.868632,"high":0.884386,"low":0.837014,"close":0.866961},{"date":"2025-01-07","open":0.852839,"high":0.940719,"low":0.828381,"close":0.908591},{"date":"2025-01-08","open":0.873264,"high":0.910875,"low":0.834456,"close":0.869602},{"date":"2025-01-10","open":0.859804,"high":0.884443,"low":0.817967,"close":0.8538},{"date":"2025-01-13","open":0.886837,"high":0.907111,"low":0.857068,"close":0.880582},{"date":"2025-01-14","open":0.867328,"high":0.912418,"low":0.839566,"close":0.881072},{"date":"2025-01-15","open":0.879536,"high":0.917206,"low":0.860828,"close":0.880505},{"date":"2025-01-16","open":0.867282,"high":0.907109,"low":0.852252,"close":0.886726},{"date":"2025-01-17","open":0.883605,"high":0.906098,"low":0.870397,"close":0.881998},{"date":"2025-01-21","open":0.879491,"high":0.902692,"low":0.85398,"close":0.868281},{"date":"2025-01-22","open":0.850823,"high":0.874574,"low":0.824887,"close":0.841436},{"date":"2025-01-23","open":0.83716,"high":0.860771,"low":0.81933,"close":0.835756},{"date":"2025-01-24","open":0.839455,"high":0.882788,"low":0.820501,"close":0.86131},{"date":"2025-01-27","open":0.94391,"high":1.011825,"low":0.878505,"close":0.971204},{"date":"2025-01-28","open":0.945571,"high":0.99914,"low":0.875581,"close":0.885107},{"date":"2025-01-29","open":0.915178,"high":0.987255,"low":0.905982,"close":0.948666},{"date":"2025-01-30","open":0.962876,"high":1.019814,"low":0.93672,"close":0.95355},{"date":"2025-01-31","open":0.962514,"high":1.003188,"low":0.902073,"close":0.965687},{"date":"2025-02-03","open":0.992418,"high":1.019025,"low":0.952855,"close":0.979513},{"date":"2025-02-04","open":0.98709,"high":1.026992,"low":0.947112,"close":1.007164},{"date":"2025-02-05","open":0.883788,"high":0.928205,"low":0.852,"close":0.8973},{"date":"2025-02-06","open":0.870585,"high":0.89897,"low":0.846626,"close":0.856077},{"date":"2025-02-07","open":0.844529,"high":0.87936,"low":0.81913,"close":0.828404},{"date":"2025-02-10","open":0.833577,"high":0.857187,"low":0.801111,"close":0.827132},{"date":"2025-02-11","open":0.821994,"high":0.862998,"low":0.810083,"close":0.836596},{"date":"2025-02-12","open":0.842332,"high":0.866439,"low":0.824713,"close":0.851914},{"date":"2025-02-13","open":0.851323,"high":0.873675,"low":0.808791,"close":0.826447},{"date":"2025-02-14","open":0.825396,"high":0.845978,"low":0.802154,"close":0.814548},{"date":"2025-02-18","open":0.807319,"high":0.837744,"low":0.790923,"close":0.819799},{"date":"2025-02-19","open":0.818938,"high":0.846159,"low":0.800368,"close":0.823745},{"date":"2025-02-20","open":0.821324,"high":0.852036,"low":0.804138,"close":0.81486},{"date":"2025-02-21","open":0.820123,"high":0.863687,"low":0.780645,"close":0.824518},{"date":"2025-02-24","open":0.816418,"high":0.857934,"low":0.779133,"close":0.829828},{"date":"2025-02-25","open":0.830051,"high":0.873031,"low":0.795853,"close":0.820974},{"date":"2025-02-26","open":0.80737,"high":0.82341,"low":0.777612,"close":0.797837},{"date":"2025-02-27","open":0.77837,"high":0.88126,"low":0.736982,"close":0.828215},{"date":"2025-02-28","open":0.843586,"high":0.87457,"low":0.788952,"close":0.799392},{"date":"2025-03-03","open":0.821958,"high":0.911471,"low":0.784883,"close":0.861213},{"date":"2025-03-04","open":0.867601,"high":0.937063,"low":0.803705,"close":0.868609},{"date":"2025-03-05","open":0.853547,"high":0.889355,"low":0.835898,"close":0.866752},{"date":"2025-03-06","open":0.872457,"high":0.917075,"low":0.851929,"close":0.894004},{"date":"2025-03-07","open":0.888809,"high":0.935757,"low":0.849401,"close":0.890141},{"date":"2025-03-10","open":0.896906,"high":0.960459,"low":0.856772,"close":0.903253},{"date":"2025-03-11","open":0.904664,"high":0.936909,"low":0.843995,"close":0.889665},{"date":"2025-03-12","open":0.867946,"high":0.901134,"low":0.840785,"close":0.870831},{"date":"2025-03-13","open":0.852089,"high":0.879427,"low":0.826002,"close":0.848849},{"date":"2025-03-14","open":0.840064,"high":0.856708,"low":0.817033,"close":0.829868},{"date":"2025-03-17","open":0.835913,"high":0.899348,"low":0.834893,"close":0.87501},{"date":"2025-03-18","open":0.880085,"high":0.912782,"low":0.865149,"close":0.896734},{"date":"2025-03-19","open":0.890424,"high":0.932746,"low":0.846492,"close":0.903931},{"date":"2025-03-20","open":0.901931,"high":0.92951,"low":0.874542,"close":0.903906},{"date":"2025-03-21","open":0.900718,"high":0.929215,"low":0.884227,"close":0.904333},{"date":"2025-03-24","open":0.915332,"high":0.962376,"low":0.895107,"close":0.937732},{"date":"2025-03-25","open":0.93961,"high":0.966616,"low":0.92926,"close":0.95128},{"date":"2025-03-26","open":0.961088,"high":1.028303,"low":0.914507,"close":0.968618},{"date":"2025-03-27","open":0.952941,"high":0.972528,"low":0.922237,"close":0.957103},{"date":"2025-03-28","open":0.946542,"high":0.976529,"low":0.907947,"close":0.941187},{"date":"2025-03-31","open":0.953486,"high":0.991992,"low":0.890411,"close":0.947961},{"date":"2025-04-01","open":0.941393,"high":0.965812,"low":0.91588,"close":0.933091},{"date":"2025-04-02","open":0.946221,"high":0.975653,"low":0.899804,"close":0.93244},{"date":"2025-04-03","open":0.94474,"high":0.978839,"low":0.886491,"close":0.921415},{"date":"2025-04-04","open":0.910929,"high":0.988818,"low":0.835614,"close":0.909342},{"date":"2025-04-07","open":0.922479,"high":1.027476,"low":0.764128,"close":0.856616},{"date":"2025-04-08","open":0.829882,"high":0.941457,"low":0.722532,"close":0.81215},{"date":"2025-04-09","open":0.801092,"high":1.003896,"low":0.68523,"close":0.847022},{"date":"2025-04-10","open":0.832038,"high":0.937468,"low":0.767274,"close":0.824579},{"date":"2025-04-11","open":0.834194,"high":0.881652,"low":0.811295,"close":0.841972},{"date":"2025-04-14","open":0.851021,"high":0.892729,"low":0.817657,"close":0.853581},{"date":"2025-04-15","open":0.853023,"high":0.876471,"low":0.832776,"close":0.849287},{"date":"2025-04-16","open":0.837972,"high":0.900647,"low":0.798764,"close":0.844961},{"date":"2025-04-17","open":0.850551,"high":0.889855,"low":0.82818,"close":0.862154},{"date":"2025-04-21","open":0.870912,"high":0.906355,"low":0.842216,"close":0.882881},{"date":"2025-04-22","open":0.871836,"high":0.896073,"low":0.853321,"close":0.872282},{"date":"2025-04-23","open":0.879066,"high":0.918839,"low":0.859924,"close":0.880051},{"date":"2025-04-24","open":0.885099,"high":0.918922,"low":0.848226,"close":0.887626},{"date":"2025-04-25","open":0.873,"high":0.918377,"low":0.82961,"close":0.870642},{"date":"2025-04-28","open":0.871365,"high":0.919543,"low":0.854127,"close":0.886508},{"date":"2025-04-29","open":0.889384,"high":0.904505,"low":0.865064,"close":0.881123},{"date":"2025-04-30","open":0.888389,"high":0.93726,"low":0.843463,"close":0.893775},{"date":"2025-05-01","open":0.877874,"high":0.899371,"low":0.839133,"close":0.865962},{"date":"2025-05-02","open":0.861797,"high":0.881009,"low":0.85182,"close":0.862882},{"date":"2025-05-05","open":0.876805,"high":0.905823,"low":0.861254,"close":0.883764},{"date":"2025-05-06","open":0.882759,"high":0.902996,"low":0.849224,"close":0.868593},{"date":"2025-05-07","open":0.891199,"high":0.92109,"low":0.823249,"close":0.857338},{"date":"2025-05-08","open":0.861903,"high":0.910142,"low":0.855747,"close":0.866491},{"date":"2025-05-09","open":0.874222,"high":0.898707,"low":0.859342,"close":0.881612},{"date":"2025-05-12","open":0.905305,"high":0.920103,"low":0.869756,"close":0.879024},{"date":"2025-05-13","open":0.87694,"high":0.908894,"low":0.830666,"close":0.865543},{"date":"2025-05-14","open":0.899625,"high":0.930437,"low":0.860824,"close":0.869809},{"date":"2025-05-15","open":0.871398,"high":0.885723,"low":0.836464,"close":0.852852},{"date":"2025-05-16","open":0.86676,"high":0.885958,"low":0.850825,"close":0.865362},{"date":"2025-05-19","open":0.868797,"high":0.872649,"low":0.839479,"close":0.846352},{"date":"2025-05-20","open":0.851515,"high":0.863444,"low":0.832813,"close":0.844694},{"date":"2025-05-21","open":0.855629,"high":0.889042,"low":0.808515,"close":0.850228},{"date":"2025-05-22","open":0.846253,"high":0.856252,"low":0.823911,"close":0.833471},{"date":"2025-05-23","open":0.831462,"high":0.859554,"low":0.811501,"close":0.840201},{"date":"2025-05-27","open":0.843682,"high":0.865651,"low":0.827584,"close":0.845461},{"date":"2025-05-28","open":0.844814,"high":0.852808,"low":0.820838,"close":0.837178},{"date":"2025-05-29","open":0.81188,"high":0.837793,"low":0.781448,"close":0.812055},{"date":"2025-05-30","open":0.804354,"high":0.84344,"low":0.777969,"close":0.819433},{"date":"2025-06-02","open":0.819691,"high":0.848301,"low":0.803721,"close":0.834401},{"date":"2025-06-03","open":0.825047,"high":0.853063,"low":0.797746,"close":0.83069},{"date":"2025-06-04","open":0.825726,"high":0.854952,"low":0.812768,"close":0.835541},{"date":"2025-06-05","open":0.836674,"high":0.858892,"low":0.796597,"close":0.826416},{"date":"2025-06-06","open":0.825837,"high":0.836549,"low":0.808823,"close":0.819856},{"date":"2025-06-09","open":0.832321,"high":0.862125,"low":0.820966,"close":0.853467},{"date":"2025-06-10","open":0.848763,"high":0.876775,"low":0.837203,"close":0.856071},{"date":"2025-06-11","open":0.860521,"high":0.877353,"low":0.826816,"close":0.848141},{"date":"2025-06-12","open":0.849616,"high":0.861826,"low":0.814,"close":0.817241},{"date":"2025-06-13","open":0.8145,"high":0.836919,"low":0.801365,"close":0.818201},{"date":"2025-06-16","open":0.827625,"high":0.894832,"low":0.805719,"close":0.873523},{"date":"2025-06-17","open":0.88539,"high":0.909028,"low":0.871643,"close":0.881904},{"date":"2025-06-18","open":0.888897,"high":0.902809,"low":0.863508,"close":0.871529},{"date":"2025-06-20","open":0.886903,"high":0.93102,"low":0.872435,"close":0.891484},{"date":"2025-06-23","open":0.915579,"high":0.938182,"low":0.87595,"close":0.8988},{"date":"2025-06-24","open":0.916667,"high":0.953883,"low":0.898418,"close":0.93597},{"date":"2025-06-25","open":0.944195,"high":0.965965,"low":0.902946,"close":0.929298},{"date":"2025-06-26","open":0.935825,"high":0.948052,"low":0.9055,"close":0.926848},{"date":"2025-06-27","open":0.923994,"high":0.95163,"low":0.892382,"close":0.911632},{"date":"2025-06-30","open":0.909091,"high":0.936137,"low":0.888756,"close":0.898158},{"date":"2025-07-01","open":0.887901,"high":0.925672,"low":0.859542,"close":0.887867},{"date":"2025-07-02","open":0.885933,"high":0.913774,"low":0.857995,"close":0.88089},{"date":"2025-07-03","open":0.878386,"high":0.884199,"low":0.853025,"close":0.865508},{"date":"2025-07-07","open":0.863211,"high":0.873522,"low":0.837989,"close":0.851871},{"date":"2025-07-08","open":0.861859,"high":0.878528,"low":0.848271,"close":0.861375},{"date":"2025-07-09","open":0.860253,"high":0.872735,"low":0.83682,"close":0.849767},{"date":"2025-07-10","open":0.870253,"high":0.902296,"low":0.86231,"close":0.878489},{"date":"2025-07-11","open":0.870999,"high":0.901695,"low":0.843409,"close":0.887824},{"date":"2025-07-14","open":0.877366,"high":0.910875,"low":0.857454,"close":0.891327},{"date":"2025-07-15","open":0.898125,"high":0.937825,"low":0.890719,"close":0.911599},{"date":"2025-07-16","open":0.907927,"high":0.949438,"low":0.889956,"close":0.934119},{"date":"2025-07-17","open":0.940646,"high":0.948077,"low":0.911116,"close":0.927225},{"date":"2025-07-18","open":0.919085,"high":0.939098,"low":0.894175,"close":0.910562},{"date":"2025-07-21","open":0.912417,"high":0.937661,"low":0.905064,"close":0.916093},{"date":"2025-07-22","open":0.911638,"high":0.949265,"low":0.871346,"close":0.926301},{"date":"2025-07-23","open":0.922079,"high":0.949277,"low":0.910896,"close":0.928973},{"date":"2025-07-24","open":0.922756,"high":0.956976,"low":0.911005,"close":0.933118},{"date":"2025-07-25","open":0.941824,"high":0.966582,"low":0.929258,"close":0.959481},{"date":"2025-07-28","open":0.971612,"high":1.004196,"low":0.952938,"close":0.982518},{"date":"2025-07-29","open":0.984547,"high":1.041652,"low":0.973799,"close":1.010997},{"date":"2025-07-30","open":0.994901,"high":1.024597,"low":0.966146,"close":1.001339},{"date":"2025-07-31","open":0.995189,"high":1.037344,"low":0.943808,"close":0.99123},{"date":"2025-08-01","open":0.977425,"high":1.02054,"low":0.944942,"close":0.988372},{"date":"2025-08-04","open":0.99686,"high":1.019138,"low":0.963152,"close":0.982111},{"date":"2025-08-05","open":0.988587,"high":1.011882,"low":0.953068,"close":0.977841},{"date":"2025-08-06","open":0.936029,"high":0.942865,"low":0.877154,"close":0.909152},{"date":"2025-08-07","open":0.918874,"high":0.982942,"low":0.90657,"close":0.953698},{"date":"2025-08-08","open":0.958634,"high":0.978271,"low":0.930278,"close":0.945594},{"date":"2025-08-11","open":0.934029,"high":0.992067,"low":0.921345,"close":0.946281},{"date":"2025-08-12","open":0.947311,"high":0.976039,"low":0.913378,"close":0.955176},{"date":"2025-08-13","open":0.98516,"high":1.040703,"low":0.97505,"close":1.015585},{"date":"2025-08-14","open":1.000445,"high":1.033322,"low":0.981095,"close":0.994122},{"date":"2025-08-15","open":0.989993,"high":1.011795,"low":0.968939,"close":0.983707},{"date":"2025-08-18","open":0.978738,"high":0.990088,"low":0.953099,"close":0.967749},{"date":"2025-08-19","open":0.948857,"high":0.98678,"low":0.910137,"close":0.948246},{"date":"2025-08-20","open":0.936804,"high":0.987263,"low":0.899148,"close":0.941847},{"date":"2025-08-21","open":0.948585,"high":0.954375,"low":0.917241,"close":0.935593},{"date":"2025-08-22","open":0.939517,"high":0.984404,"low":0.905986,"close":0.942525},{"date":"2025-08-25","open":0.928231,"high":0.937815,"low":0.889011,"close":0.908515},{"date":"2025-08-26","open":0.936632,"high":0.949444,"low":0.904161,"close":0.916653},{"date":"2025-08-27","open":0.912408,"high":0.936237,"low":0.902241,"close":0.920319},{"date":"2025-08-28","open":0.931866,"high":0.969276,"low":0.903399,"close":0.935672},{"date":"2025-08-29","open":0.936556,"high":0.973549,"low":0.908785,"close":0.933689},{"date":"2025-09-02","open":0.931882,"high":0.971116,"low":0.908574,"close":0.950463},{"date":"2025-09-03","open":0.945925,"high":0.975545,"low":0.931384,"close":0.95024},{"date":"2025-09-04","open":0.93768,"high":0.956555,"low":0.918131,"close":0.942503},{"date":"2025-09-05","open":0.935071,"high":0.957762,"low":0.888481,"close":0.904922},{"date":"2025-09-08","open":0.905998,"high":0.9121,"low":0.872836,"close":0.89959},{"date":"2025-09-09","open":0.89887,"high":0.939547,"low":0.888583,"close":0.912509},{"date":"2025-09-10","open":0.925838,"high":0.937653,"low":0.881254,"close":0.899679},{"date":"2025-09-11","open":0.882792,"high":0.907808,"low":0.859718,"close":0.878648},{"date":"2025-09-12","open":0.883164,"high":0.909096,"low":0.867413,"close":0.891744},{"date":"2025-09-15","open":0.910856,"high":0.930033,"low":0.881185,"close":0.906667},{"date":"2025-09-16","open":0.911695,"high":0.928719,"low":0.897014,"close":0.917543},{"date":"2025-09-17","open":0.922614,"high":0.959741,"low":0.899307,"close":0.934641},{"date":"2025-09-18","open":0.867686,"high":0.917958,"low":0.846132,"close":0.896051},{"date":"2025-09-19","open":0.895375,"high":0.912433,"low":0.875449,"close":0.89087},{"date":"2025-09-22","open":0.898003,"high":0.931143,"low":0.852994,"close":0.870269},{"date":"2025-09-23","open":0.882123,"high":0.927246,"low":0.872766,"close":0.901754},{"date":"2025-09-24","open":0.906603,"high":0.941277,"low":0.881244,"close":0.909081},{"date":"2025-09-25","open":0.900619,"high":0.933576,"low":0.858649,"close":0.907592},{"date":"2025-09-26","open":0.900937,"high":0.926714,"low":0.873616,"close":0.894887},{"date":"2025-09-29","open":0.887436,"high":0.911158,"low":0.869022,"close":0.887325},{"date":"2025-09-30","open":0.883073,"high":0.894203,"low":0.85044,"close":0.867135},{"date":"2025-10-01","open":0.868765,"high":0.892768,"low":0.853035,"close":0.875935},{"date":"2025-10-02","open":0.889662,"high":0.909603,"low":0.869511,"close":0.898565},{"date":"2025-10-03","open":0.902162,"high":0.920703,"low":0.857008,"close":0.877678},{"date":"2025-10-06","open":1.220755,"high":1.236622,"low":1.084281,"close":1.09793},{"date":"2025-10-07","open":1.153681,"high":1.189674,"low":1.10695,"close":1.14305},{"date":"2025-10-08","open":1.141395,"high":1.264447,"low":1.111287,"close":1.245624},{"date":"2025-10-09","open":1.229257,"high":1.256673,"low":1.175269,"close":1.209378},{"date":"2025-10-10","open":1.202884,"high":1.28657,"low":1.089868,"close":1.173291},{"date":"2025-10-13","open":1.171464,"high":1.205582,"low":1.130398,"close":1.149214},{"date":"2025-10-14","open":1.18634,"high":1.251976,"low":1.16829,"close":1.211409},{"date":"2025-10-15","open":1.205141,"high":1.349427,"low":1.194136,"close":1.326809},{"date":"2025-10-16","open":1.296658,"high":1.341714,"low":1.267132,"close":1.290138},{"date":"2025-10-17","open":1.294594,"high":1.309485,"low":1.237968,"close":1.272132},{"date":"2025-10-20","open":1.291268,"high":1.336488,"low":1.265659,"close":1.317127},{"date":"2025-10-21","open":1.309645,"high":1.347386,"low":1.280267,"close":1.313921},{"date":"2025-10-22","open":1.307552,"high":1.358509,"low":1.225905,"close":1.277069},{"date":"2025-10-23","open":1.27569,"high":1.312086,"low":1.248648,"close":1.29002},{"date":"2025-10-24","open":1.32376,"high":1.380872,"low":1.290606,"close":1.357887},{"date":"2025-10-27","open":1.357335,"high":1.382052,"low":1.301042,"close":1.35605},{"date":"2025-10-28","open":1.342347,"high":1.378667,"low":1.265075,"close":1.28344},{"date":"2025-10-29","open":1.270266,"high":1.304229,"low":1.213064,"close":1.27671},{"date":"2025-10-30","open":1.266975,"high":1.310163,"low":1.223855,"close":1.25605},{"date":"2025-10-31","open":1.257447,"high":1.297224,"low":1.218493,"close":1.264853},{"date":"2025-11-03","open":1.2463,"high":1.269264,"low":1.201334,"close":1.255075},{"date":"2025-11-04","open":1.233251,"high":1.300359,"low":1.212874,"close":1.258493},{"date":"2025-11-05","open":1.223726,"high":1.333933,"low":1.19658,"close":1.313099},{"date":"2025-11-06","open":1.290449,"high":1.360178,"low":1.192895,"close":1.263824},{"date":"2025-11-07","open":1.248999,"high":1.318372,"low":1.192863,"close":1.241244},{"date":"2025-11-10","open":1.241044,"high":1.28438,"low":1.202861,"close":1.225722},{"date":"2025-11-11","open":1.238266,"high":1.298798,"low":1.200696,"close":1.229654},{"date":"2025-11-12","open":1.293327,"high":1.378695,"low":1.276226,"close":1.335862},{"date":"2025-11-13","open":1.318503,"high":1.412184,"low":1.285311,"close":1.326983},{"date":"2025-11-14","open":1.313081,"high":1.403478,"low":1.230721,"close":1.297839},{"date":"2025-11-17","open":1.305318,"high":1.349664,"low":1.254762,"close":1.28896},{"date":"2025-11-18","open":1.291199,"high":1.324798,"low":1.215963,"close":1.269795},{"date":"2025-11-19","open":1.246063,"high":1.286879,"low":1.169541,"close":1.198531},{"date":"2025-11-20","open":1.187548,"high":1.302474,"low":1.04352,"close":1.1405},{"date":"2025-11-21","open":1.152119,"high":1.207598,"low":1.056567,"close":1.139199},{"date":"2025-11-24","open":1.154159,"high":1.230338,"low":1.121798,"close":1.178033},{"date":"2025-11-25","open":1.151907,"high":1.218402,"low":1.09048,"close":1.159206},{"date":"2025-11-26","open":1.156472,"high":1.209549,"low":1.131704,"close":1.188505},{"date":"2025-11-28","open":1.207419,"high":1.236827,"low":1.193709,"close":1.228983},{"date":"2025-12-01","open":1.22385,"high":1.27234,"low":1.184138,"close":1.221432},{"date":"2025-12-02","open":1.220235,"high":1.255444,"low":1.154745,"close":1.186157},{"date":"2025-12-03","open":1.194279,"high":1.218246,"low":1.160702,"close":1.211649},{"date":"2025-12-04","open":1.194142,"high":1.217604,"low":1.160525,"close":1.177773},{"date":"2025-12-05","open":1.180978,"high":1.236195,"low":1.171017,"close":1.194945},{"date":"2025-12-08","open":1.199573,"high":1.22648,"low":1.161489,"close":1.191646},{"date":"2025-12-09","open":1.191205,"high":1.226489,"low":1.173325,"close":1.19814},{"date":"2025-12-10","open":1.200195,"high":1.222863,"low":1.178941,"close":1.20481},{"date":"2025-12-11","open":1.208176,"high":1.254105,"low":1.159221,"close":1.223843},{"date":"2025-12-12","open":1.205731,"high":1.274138,"low":1.143529,"close":1.20432},{"date":"2025-12-15","open":1.192986,"high":1.230418,"low":1.15783,"close":1.177492},{"date":"2025-12-16","open":1.173948,"high":1.201944,"low":1.14914,"close":1.176964},{"date":"2025-12-17","open":1.192731,"high":1.241853,"low":1.121501,"close":1.158945},{"date":"2025-12-18","open":1.167822,"high":1.201024,"low":1.138234,"close":1.154588},{"date":"2025-12-19","open":1.158091,"high":1.220256,"low":1.125379,"close":1.179236},{"date":"2025-12-22","open":1.196172,"high":1.207403,"low":1.158286,"close":1.170178},{"date":"2025-12-23","open":1.16336,"high":1.186605,"low":1.121217,"close":1.135775},{"date":"2025-12-24","open":1.143876,"high":1.160512,"low":1.132656,"close":1.14013},{"date":"2025-12-26","open":1.13432,"high":1.153351,"low":1.105558,"close":1.128379},{"date":"2025-12-29","open":1.127164,"high":1.162121,"low":1.108498,"close":1.145521},{"date":"2025-12-30","open":1.146781,"high":1.159899,"low":1.134081,"close":1.148235},{"date":"2025-12-31","open":1.138471,"high":1.167033,"low":1.121956,"close":1.148311},{"date":"2026-01-02","open":1.153076,"high":1.206576,"low":1.134608,"close":1.18332},{"date":"2026-01-05","open":1.20072,"high":1.257158,"low":1.138667,"close":1.175207},{"date":"2026-01-06","open":1.168959,"high":1.193234,"low":1.099287,"close":1.144787},{"date":"2026-01-07","open":1.12494,"high":1.13706,"low":1.082563,"close":1.110571},{"date":"2026-01-08","open":1.115224,"high":1.148223,"low":1.072698,"close":1.106139},{"date":"2026-01-09","open":1.111519,"high":1.128655,"low":1.089782,"close":1.099048},{"date":"2026-01-12","open":1.098024,"high":1.14676,"low":1.067764,"close":1.123013},{"date":"2026-01-13","open":1.162703,"high":1.216521,"low":1.142842,"close":1.189226},{"date":"2026-01-14","open":1.18023,"high":1.239436,"low":1.166161,"close":1.220924},{"date":"2026-01-15","open":1.221984,"high":1.279182,"low":1.197786,"close":1.218498},{"date":"2026-01-16","open":1.239158,"high":1.260157,"low":1.201743,"close":1.244859},{"date":"2026-01-20","open":1.242881,"high":1.34846,"low":1.235936,"close":1.302409},{"date":"2026-01-21","open":1.318012,"high":1.417601,"low":1.271874,"close":1.362645},{"date":"2026-01-22","open":1.362652,"high":1.392269,"low":1.324757,"close":1.372701},{"date":"2026-01-23","open":1.39296,"high":1.428969,"low":1.35153,"close":1.383705},{"date":"2026-01-26","open":1.371821,"high":1.388731,"low":1.323498,"close":1.347723},{"date":"2026-01-27","open":1.346721,"high":1.376144,"low":1.305053,"close":1.336887},{"date":"2026-01-28","open":1.328645,"high":1.355879,"low":1.300806,"close":1.319653},{"date":"2026-01-29","open":1.330929,"high":1.400247,"low":1.245142,"close":1.309958},{"date":"2026-01-30","open":1.239109,"high":1.294347,"low":1.205975,"close":1.238581},{"date":"2026-02-02","open":1.259455,"high":1.352066,"low":1.234892,"close":1.326814},{"date":"2026-02-03","open":1.350677,"high":1.433638,"low":1.272561,"close":1.34252},{"date":"2026-02-04","open":1.198039,"high":1.271479,"low":1.108977,"close":1.149262},{"date":"2026-02-05","open":1.153947,"high":1.193007,"low":1.078611,"close":1.119967},{"date":"2026-02-06","open":1.115683,"high":1.198568,"low":1.050428,"close":1.124211},{"date":"2026-02-09","open":1.12287,"high":1.18293,"low":1.054167,"close":1.136603},{"date":"2026-02-10","open":1.124151,"high":1.166224,"low":1.107284,"close":1.132757},{"date":"2026-02-11","open":1.132138,"high":1.163585,"low":1.082531,"close":1.12381},{"date":"2026-02-12","open":1.118116,"high":1.171304,"low":1.059553,"close":1.101637},{"date":"2026-02-13","open":1.088223,"high":1.156727,"low":1.08736,"close":1.134074},{"date":"2026-02-17","open":1.112242,"high":1.145775,"low":1.041037,"close":1.097908},{"date":"2026-02-18","open":1.051179,"high":1.088027,"low":1.024321,"close":1.064581},{"date":"2026-02-19","open":1.069764,"high":1.099321,"low":1.052327,"close":1.082331},{"date":"2026-02-20","open":1.072627,"high":1.101807,"low":1.043241,"close":1.05442},{"date":"2026-02-23","open":1.034953,"high":1.051693,"low":1.001031,"close":1.026364},{"date":"2026-02-24","open":1.105175,"high":1.156403,"low":1.065696,"close":1.108841},{"date":"2026-02-25","open":1.104757,"high":1.118221,"low":1.064261,"close":1.078237},{"date":"2026-02-26","open":1.074793,"high":1.138184,"low":1.036904,"close":1.101628},{"date":"2026-02-27","open":1.104055,"high":1.144631,"low":1.082973,"close":1.129917},{"date":"2026-03-02","open":1.107651,"high":1.137998,"low":1.035648,"close":1.088448},{"date":"2026-03-03","open":1.072665,"high":1.094506,"low":1.040464,"close":1.060539},{"date":"2026-03-04","open":1.064731,"high":1.124292,"low":1.027937,"close":1.103966},{"date":"2026-03-05","open":1.091627,"high":1.14566,"low":1.058785,"close":1.08787},{"date":"2026-03-06","open":1.085798,"high":1.132451,"low":1.046454,"close":1.082162},{"date":"2026-03-09","open":1.070859,"high":1.156129,"low":1.033404,"close":1.109663},{"date":"2026-03-10","open":1.110252,"high":1.135048,"low":1.084531,"close":1.099908},{"date":"2026-03-11","open":1.103276,"high":1.134237,"low":1.085332,"close":1.101059},{"date":"2026-03-12","open":1.102037,"high":1.12033,"low":1.063426,"close":1.07972},{"date":"2026-03-13","open":1.071328,"high":1.109703,"low":1.03321,"close":1.072899},{"date":"2026-03-16","open":1.065639,"high":1.103412,"low":1.031343,"close":1.072918},{"date":"2026-03-17","open":1.06279,"high":1.096488,"low":1.053182,"close":1.079041},{"date":"2026-03-18","open":1.07409,"high":1.124938,"low":1.067456,"close":1.105654},{"date":"2026-03-19","open":1.095613,"high":1.17117,"low":1.071397,"close":1.149586},{"date":"2026-03-20","open":1.151067,"high":1.201374,"low":1.112196,"close":1.165779},{"date":"2026-03-23","open":1.164391,"high":1.196555,"low":1.130852,"close":1.153951},{"date":"2026-03-24","open":1.151919,"high":1.186516,"low":1.135683,"close":1.172203},{"date":"2026-03-25","open":1.194297,"high":1.251513,"low":1.167145,"close":1.232762},{"date":"2026-03-26","open":1.23803,"high":1.29134,"low":1.152513,"close":1.189967},{"date":"2026-03-27","open":1.186882,"high":1.217113,"low":1.156285,"close":1.205766},{"date":"2026-03-30","open":1.214303,"high":1.268826,"low":1.138212,"close":1.186898},{"date":"2026-03-31","open":1.186141,"high":1.22185,"low":1.124785,"close":1.166456},{"date":"2026-04-01","open":1.179489,"high":1.223634,"low":1.160512,"close":1.196074},{"date":"2026-04-02","open":1.185097,"high":1.270818,"low":1.130317,"close":1.226112},{"date":"2026-04-06","open":1.237751,"high":1.287608,"low":1.224647,"close":1.239473},{"date":"2026-04-07","open":1.242019,"high":1.278936,"low":1.208439,"close":1.243852},{"date":"2026-04-08","open":1.258103,"high":1.297837,"low":1.225791,"close":1.273177},{"date":"2026-04-09","open":1.281401,"high":1.312701,"low":1.2544,"close":1.286716},{"date":"2026-04-10","open":1.296728,"high":1.354205,"low":1.257684,"close":1.299051},{"date":"2026-04-13","open":1.317153,"high":1.331593,"low":1.276126,"close":1.30384},{"date":"2026-04-14","open":1.308898,"high":1.339099,"low":1.250318,"close":1.298},{"date":"2026-04-15","open":1.297242,"high":1.318995,"low":1.256737,"close":1.297933},{"date":"2026-04-16","open":1.342197,"high":1.426587,"low":1.308531,"close":1.402874},{"date":"2026-04-17","open":1.405703,"high":1.410398,"low":1.359147,"close":1.380355},{"date":"2026-04-20","open":1.40314,"high":1.453751,"low":1.345402,"close":1.360734},{"date":"2026-04-21","open":1.372038,"high":1.438191,"low":1.36434,"close":1.423304},{"date":"2026-04-22","open":1.448878,"high":1.528894,"low":1.413037,"close":1.498568},{"date":"2026-04-23","open":1.491702,"high":1.572964,"low":1.470637,"close":1.529403},{"date":"2026-04-24","open":1.684137,"high":1.766628,"low":1.585873,"close":1.669996},{"date":"2026-04-27","open":1.651896,"high":1.683914,"low":1.516441,"close":1.54485},{"date":"2026-04-28","open":1.488663,"high":1.573007,"low":1.443673,"close":1.516208},{"date":"2026-04-29","open":1.535402,"high":1.638742,"low":1.498966,"close":1.611039},{"date":"2026-04-30","open":1.626066,"high":1.786412,"low":1.58155,"close":1.776269},{"date":"2026-05-01","open":1.748162,"high":1.840453,"low":1.720443,"close":1.81678},{"date":"2026-05-04","open":1.806065,"high":1.858119,"low":1.678977,"close":1.720778},{"date":"2026-05-05","open":1.763723,"high":1.83426,"low":1.722333,"close":1.807939},{"date":"2026-05-06","open":2.048577,"high":2.168068,"low":1.930379,"close":2.027571},{"date":"2026-05-07","open":2.001872,"high":2.042179,"low":1.872456,"close":1.931253},{"date":"2026-05-08","open":1.964935,"high":2.143313,"low":1.920523,"close":2.115195},{"date":"2026-05-11","open":2.151701,"high":2.193744,"low":2.02825,"close":2.090731},{"date":"2026-05-12","open":2.055594,"high":2.134748,"low":1.904402,"close":2.030483},{"date":"2026-05-13","open":2.031921,"high":2.073837,"low":1.89892,"close":1.972723},{"date":"2026-05-14","open":1.916902,"high":1.97693,"low":1.841887,"close":1.90761},{"date":"2026-05-15","open":1.886055,"high":1.957724,"low":1.828769,"close":1.882212},{"date":"2026-05-18","open":1.868447,"high":2.009434,"low":1.785696,"close":1.893622},{"date":"2026-05-19","open":1.8787,"high":1.967555,"low":1.752316,"close":1.876841},{"date":"2026-05-20","open":1.917914,"high":2.03805,"low":1.884093,"close":2.002864},{"date":"2026-05-21","open":1.988349,"high":2.07039,"low":1.897977,"close":2.048153},{"date":"2026-05-22","open":2.126935,"high":2.241201,"low":2.089091,"close":2.171133},{"date":"2026-05-26","open":2.23857,"high":2.391321,"low":2.201073,"close":2.345202},{"date":"2026-05-27","open":2.372501,"high":2.443769,"low":2.272519,"close":2.330856},{"date":"2026-05-28","open":2.361795,"high":2.495976,"low":2.289903,"close":2.418156},{"date":"2026-05-29","open":2.427067,"high":2.47241,"low":2.310796,"close":2.44435},{"date":"2026-06-01","open":2.318454,"high":2.399166,"low":2.164806,"close":2.273712},{"date":"2026-06-02","open":2.228629,"high":2.36047,"low":2.157827,"close":2.340634},{"date":"2026-06-03","open":2.407316,"high":2.547387,"low":2.35302,"close":2.526286},{"date":"2026-06-04","open":2.406386,"high":2.522586,"low":2.255731,"close":2.392756},{"date":"2026-06-05","open":2.328486,"high":2.474527,"low":2.159213,"close":2.273915},{"date":"2026-06-08","open":2.307546,"high":2.402767,"low":2.26973,"close":2.350125},{"date":"2026-06-09","open":2.387,"high":2.53336,"low":2.068259,"close":2.284019},{"date":"2026-06-10","open":2.289145,"high":2.388205,"low":2.163546,"close":2.25726},{"date":"2026-06-11","open":2.290933,"high":2.457953,"low":2.227074,"close":2.384195},{"date":"2026-06-12","open":2.439178,"high":2.564442,"low":2.385667,"close":2.493153},{"date":"2026-06-15","open":2.564379,"high":2.68009,"low":2.494006,"close":2.575947},{"date":"2026-06-16","open":2.589687,"high":2.648222,"low":2.398459,"close":2.445832},{"date":"2026-06-17","open":2.53997,"high":2.622119,"low":2.424836,"close":2.504178},{"date":"2026-06-18","open":2.563932,"high":2.613511,"low":2.489806,"close":2.550524},{"date":"2026-06-22","open":2.579928,"high":2.710331,"low":2.503435,"close":2.643805},{"date":"2026-06-23","open":2.518079,"high":2.64245,"low":2.487167,"close":2.59873},{"date":"2026-06-24","open":2.602538,"high":2.670465,"low":2.496653,"close":2.611759},{"date":"2026-06-25","open":2.718563,"high":2.867225,"low":2.5249,"close":2.720803},{"date":"2026-06-26","open":2.691539,"high":2.746104,"low":2.570238,"close":2.709084},{"date":"2026-06-29","open":2.697137,"high":2.856639,"low":2.524977,"close":2.767041},{"date":"2026-06-30","open":2.766021,"high":2.996925,"low":2.719284,"close":2.903244},{"date":"2026-07-01","open":2.841641,"high":2.915947,"low":2.695722,"close":2.737524},{"date":"2026-07-02","open":2.729837,"high":2.847154,"low":2.529241,"close":2.657804},{"date":"2026-07-06","open":2.753575,"high":2.951183,"low":2.667679,"close":2.823063},{"date":"2026-07-07","open":2.681863,"high":2.746521,"low":2.535709,"close":2.620779},{"date":"2026-07-08","open":2.586382,"high":2.681124,"low":2.428105,"close":2.534832},{"date":"2026-07-09","open":2.627751,"high":2.812123,"low":2.615964,"close":2.696124},{"date":"2026-07-10","open":2.693119,"high":2.774614,"low":2.559479,"close":2.64453},{"date":"2026-07-13","open":2.577443,"high":2.718571,"low":2.502351,"close":2.625608},{"date":"2026-07-14","open":2.7244,"high":2.817468,"low":2.57243,"close":2.58796},{"date":"2026-07-15","open":2.623231,"high":2.712532,"low":2.383284,"close":2.490071},{"date":"2026-07-16","open":2.423419,"high":2.51999,"low":2.329922,"close":2.415333},{"date":"2026-07-17","open":2.353336,"high":2.555337,"low":2.227002,"close":2.444455},{"date":"2026-07-20","open":2.511294,"high":2.582757,"low":2.418215,"close":2.477224},{"date":"2026-07-21","open":2.534451,"high":2.686829,"low":2.504673,"close":2.626417},{"date":"2026-07-22","open":2.560031,"high":2.739546,"low":2.456271,"close":2.604593},{"date":"2026-07-23","open":2.600687,"high":2.701932,"low":2.489686,"close":2.585217},{"date":"2026-07-24","open":2.636394,"high":2.680533,"low":2.444434,"close":2.523448},{"date":"2026-07-27","open":2.53367,"high":2.701596,"low":2.284695,"close":2.518701},{"date":"2026-07-28","open":2.394872,"high":2.452786,"low":2.225818,"close":2.307599},{"date":"2026-07-29","open":2.311361,"high":2.406294,"low":2.151672,"close":2.260723},{"date":"2026-07-30","open":2.377875,"high":2.601295,"low":2.320304,"close":2.488669},{"date":"2026-07-31","open":2.571457,"high":2.644883,"low":2.355248,"close":2.371856},{"date":"2026-08-03","open":2.33593,"high":2.494031,"low":2.181182,"close":2.345335},{"date":"2026-08-04","open":2.385234,"high":2.535901,"low":2.357083,"close":2.446825},{"date":"2026-08-05","open":2.23416,"high":2.319778,"low":2.151922,"close":2.198933},{"date":"2026-08-06","open":2.129508,"high":2.289032,"low":2.09945,"close":2.234257},{"date":"2026-08-07","open":2.24763,"high":2.261352,"low":2.118082,"close":2.158243},{"date":"2026-08-10","open":2.135586,"high":2.229829,"low":2.093736,"close":2.1584},{"date":"2026-08-11","open":2.136877,"high":2.201619,"low":2.084653,"close":2.180782},{"date":"2026-08-12","open":2.209193,"high":2.232925,"low":2.136295,"close":2.155072},{"date":"2026-08-13","open":2.146094,"high":2.226052,"low":2.116798,"close":2.143853},{"date":"2026-08-14","open":2.150196,"high":2.292517,"low":2.124049,"close":2.284553},{"date":"2026-08-17","open":2.275246,"high":2.300765,"low":2.213584,"close":2.248789},{"date":"2026-08-18","open":2.211658,"high":2.248891,"low":2.143025,"close":2.204378},{"date":"2026-08-19","open":2.192809,"high":2.246771,"low":2.075425,"close":2.143868},{"date":"2026-08-20","open":2.132579,"high":2.204999,"low":2.093469,"close":2.164907},{"date":"2026-08-21","open":2.181577,"high":2.225455,"low":2.112599,"close":2.204033},{"date":"2026-08-24","open":2.173897,"high":2.260748,"low":2.091934,"close":2.190858},{"date":"2026-08-25","open":2.247074,"high":2.291657,"low":2.184464,"close":2.249143},{"date":"2026-08-26","open":2.234152,"high":2.347273,"low":2.221816,"close":2.293857}]}